Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 21.20 | 21.20 | 21.20 | 3,419 | +0.15(+0.72%) | |
Dec 30, 2020 | 20.99 | 21.06 | 20.99 | 21.05 | 3,419 | +0.07(+0.33%) |
Dec 29, 2020 | 21.02 | 21.02 | 20.82 | 20.98 | 7,584 | +0.02(+0.11%) |
Dec 28, 2020 | 21.40 | 21.40 | 20.82 | 20.96 | 11,676 | +0.02(+0.09%) |
Dec 24, 2020 | 20.97 | 20.97 | 20.94 | 20.94 | 477 | +0.04(+0.21%) |
Dec 23, 2020 | 20.96 | 20.96 | 20.90 | 20.90 | 2,238 | +0.10(+0.48%) |
Dec 22, 2020 | 20.79 | 20.84 | 20.77 | 20.80 | 4,211 | -0.12(-0.56%) |
Dec 21, 2020 | 20.98 | 20.98 | 20.79 | 20.91 | 15,686 | -0.09(-0.41%) |
Dec 18, 2020 | 20.94 | 21.00 | 20.92 | 21.00 | 12,576 | +0.16(+0.77%) |
Dec 17, 2020 | 20.92 | 20.92 | 20.80 | 20.84 | 7,524 | +0.19(+0.90%) |
Dec 16, 2020 | 20.67 | 20.67 | 20.58 | 20.65 | 11,739 | +0.08(+0.37%) |
Dec 15, 2020 | 20.57 | 20.61 | 20.53 | 20.58 | 11,054 | +0.12(+0.59%) |
Dec 14, 2020 | 20.43 | 20.48 | 20.39 | 20.46 | 7,432 | +0.13(+0.64%) |
Dec 11, 2020 | 20.33 | 20.33 | 20.27 | 20.33 | 9,069 | -0.05(-0.25%) |
Dec 10, 2020 | 20.34 | 20.47 | 20.34 | 20.38 | 8,976 | +0.29(+1.45%) |
Dec 09, 2020 | 20.03 | 20.19 | 20.03 | 20.09 | 29,780 | -0.18(-0.90%) |
Dec 08, 2020 | 20.74 | 20.74 | 20.03 | 20.27 | 11,005 | -0.09(-0.45%) |
Dec 07, 2020 | 21.50 | 21.50 | 19.99 | 20.36 | 11,273 | +0.25(+1.23%) |
Dec 04, 2020 | 20.16 | 20.16 | 20.09 | 20.11 | 12,576 | +0.06(+0.29%) |
Dec 03, 2020 | 20.12 | 20.12 | 19.98 | 20.05 | 6,348 | -0.07(-0.33%) |
Dec 02, 2020 | 20.13 | 20.15 | 20.09 | 20.12 | 6,928 | -0.02(-0.12%) |
Dec 01, 2020 | 20.38 | 20.38 | 20.14 | 20.14 | 4,329 | +0.05(+0.26%) |
Nov 30, 2020 | 20.26 | 20.26 | 20.07 | 20.09 | 8,769 | -0.08(-0.40%) |
Nov 27, 2020 | 20.15 | 20.17 | 20.11 | 20.17 | 3,023 | +0.00(+0.02%) |
Nov 25, 2020 | 20.28 | 20.28 | 20.15 | 20.17 | 1,934 | +0.10(+0.49%) |
Nov 24, 2020 | 20.09 | 20.44 | 20.07 | 20.07 | 86,825 | +0.11(+0.55%) |
Nov 23, 2020 | 20.17 | 20.17 | 19.91 | 19.96 | 4,601 | +0.04(+0.19%) |
Nov 20, 2020 | 19.85 | 19.95 | 19.85 | 19.92 | 2,660 | +0.11(+0.54%) |
Nov 19, 2020 | 19.78 | 19.81 | 19.76 | 19.81 | 1,030 | -0.15(-0.74%) |
Nov 18, 2020 | 19.95 | 20.02 | 19.95 | 19.96 | 1,636 | +0.07(+0.35%) |
Nov 17, 2020 | 19.85 | 19.92 | 19.82 | 19.89 | 2,458 | +0.03(+0.17%) |
Nov 16, 2020 | 19.85 | 19.91 | 19.85 | 19.86 | 1,239 | +0.07(+0.36%) |
Nov 13, 2020 | 19.88 | 19.88 | 19.79 | 19.79 | 967 | +0.02(+0.08%) |
Nov 12, 2020 | 19.88 | 19.88 | 19.77 | 19.77 | 2,514 | -0.05(-0.27%) |
Nov 11, 2020 | 19.83 | 19.83 | 19.83 | 19.83 | 251 | -0.01(-0.05%) |
Nov 10, 2020 | 19.84 | 19.84 | 19.84 | 19.84 | 177 | +0.22(+1.13%) |
Nov 09, 2020 | 19.76 | 19.80 | 19.56 | 19.61 | 2,008 | +0.05(+0.25%) |
Nov 06, 2020 | 19.57 | 19.57 | 19.57 | 19.57 | 120 | -0.02(-0.13%) |
Nov 05, 2020 | 19.59 | 19.59 | 19.59 | 19.59 | 157 | +0.12(+0.62%) |
Nov 04, 2020 | 19.41 | 19.47 | 19.41 | 19.47 | 1,002 | +0.12(+0.62%) |
Nov 03, 2020 | 19.27 | 19.37 | 19.27 | 19.35 | 1,719 | +0.04(+0.20%) |
Nov 02, 2020 | 19.23 | 19.31 | 19.23 | 19.31 | 536 | +0.13(+0.67%) |
Oct 30, 2020 | 19.18 | 19.18 | 19.18 | 19.18 | 120 | -0.10(-0.50%) |
Oct 29, 2020 | 19.33 | 19.33 | 19.04 | 19.28 | 1,212 | +0.05(+0.27%) |
Oct 28, 2020 | 19.31 | 19.31 | 19.23 | 19.23 | 117,390 | -0.39(-2.00%) |
Oct 27, 2020 | 19.61 | 19.62 | 19.52 | 19.62 | 2,291 | +0.07(+0.34%) |
Oct 26, 2020 | 19.57 | 19.57 | 19.55 | 19.55 | 3,973 | -0.26(-1.33%) |
Oct 23, 2020 | 19.65 | 19.87 | 19.65 | 19.82 | 6,530 | +0.10(+0.53%) |
Oct 22, 2020 | 19.74 | 19.74 | 19.71 | 19.71 | 3,459 | -0.11(-0.57%) |
Oct 21, 2020 | 19.86 | 19.86 | 19.80 | 19.83 | 1,223 | +0.07(+0.35%) |
Oct 20, 2020 | 19.73 | 19.76 | 19.73 | 19.76 | 1,359 | +0.16(+0.82%) |
Oct 19, 2020 | 19.61 | 19.61 | 19.59 | 19.59 | 172 | -0.01(-0.04%) |
Oct 16, 2020 | 19.66 | 19.66 | 19.60 | 19.60 | 604 | -0.05(-0.27%) |
Oct 15, 2020 | 19.66 | 19.66 | 19.66 | 19.66 | 19 | -0.03(-0.15%) |
Oct 14, 2020 | 19.59 | 19.76 | 19.59 | 19.68 | 574 | +0.23(+1.17%) |
Oct 13, 2020 | 19.46 | 19.46 | 19.46 | 19.46 | 60 | -0.05(-0.25%) |
Oct 12, 2020 | 19.52 | 19.52 | 19.51 | 19.51 | 275 | -0.14(-0.69%) |
Oct 09, 2020 | 19.55 | 19.64 | 19.55 | 19.64 | 604 | +0.25(+1.30%) |
Oct 08, 2020 | 19.63 | 19.63 | 19.39 | 19.39 | 2,356 | +0.05(+0.26%) |
Oct 07, 2020 | 19.33 | 19.34 | 19.29 | 19.34 | 1,838 | +0.23(+1.21%) |
Oct 06, 2020 | 19.25 | 19.25 | 19.11 | 19.11 | 324 | +0.01(+0.06%) |
Oct 05, 2020 | 19.10 | 19.10 | 19.10 | 19.10 | 195 | +0.22(+1.19%) |
Oct 02, 2020 | 18.74 | 18.92 | 18.74 | 18.87 | 2,055 | -0.04(-0.20%) |