Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 21.20 | 21.20 | 21.20 | 723,595 | +0.07(+0.35%) | |
Dec 30, 2020 | 21.12 | 21.13 | 21.08 | 21.13 | 723,595 | +0.06(+0.27%) |
Dec 29, 2020 | 21.11 | 21.12 | 21.04 | 21.07 | 569,471 | -0.01(-0.04%) |
Dec 28, 2020 | 21.16 | 21.16 | 21.06 | 21.08 | 1,062,676 | -0.02(-0.08%) |
Dec 24, 2020 | 21.10 | 21.10 | 21.04 | 21.10 | 210,435 | +0.07(+0.31%) |
Dec 23, 2020 | 21.07 | 21.09 | 20.98 | 21.03 | 602,125 | -0.02(-0.08%) |
Dec 22, 2020 | 21.12 | 21.14 | 20.99 | 21.05 | 730,902 | -0.06(-0.27%) |
Dec 21, 2020 | 21.05 | 21.13 | 21.01 | 21.10 | 640,740 | +0.02(+0.12%) |
Dec 18, 2020 | 21.09 | 21.12 | 21.07 | 21.08 | 382,131 | -0.01(-0.04%) |
Dec 17, 2020 | 21.03 | 21.10 | 21.03 | 21.09 | 564,653 | +0.04(+0.19%) |
Dec 16, 2020 | 21.02 | 21.05 | 21.00 | 21.05 | 541,773 | +0.02(+0.12%) |
Dec 15, 2020 | 20.96 | 21.02 | 20.94 | 21.02 | 560,407 | +0.09(+0.43%) |
Dec 14, 2020 | 20.94 | 20.96 | 20.92 | 20.93 | 610,393 | +0.02(+0.08%) |
Dec 11, 2020 | 20.87 | 20.92 | 20.84 | 20.92 | 536,597 | +0.05(+0.24%) |
Dec 10, 2020 | 20.92 | 20.94 | 20.84 | 20.87 | 590,160 | -0.06(-0.27%) |
Dec 09, 2020 | 20.95 | 20.95 | 20.88 | 20.92 | 632,015 | -0.01(-0.04%) |
Dec 08, 2020 | 20.88 | 20.93 | 20.88 | 20.93 | 774,944 | +0.04(+0.20%) |
Dec 07, 2020 | 20.87 | 20.89 | 20.84 | 20.89 | 633,289 | +0.03(+0.16%) |
Dec 04, 2020 | 20.90 | 20.90 | 20.83 | 20.86 | 749,231 | +0.02(+0.12%) |
Dec 03, 2020 | 20.86 | 20.86 | 20.80 | 20.83 | 706,005 | +0.03(+0.15%) |
Dec 02, 2020 | 20.77 | 20.83 | 20.73 | 20.80 | 478,974 | +0.06(+0.27%) |
Dec 01, 2020 | 20.81 | 20.81 | 20.74 | 20.75 | 1,609,291 | +0.00(+0.00%) |
Nov 30, 2020 | 20.80 | 20.80 | 20.68 | 20.75 | 528,046 | -0.02(-0.12%) |
Nov 27, 2020 | 20.79 | 20.81 | 20.75 | 20.77 | 261,532 | +0.03(+0.16%) |
Nov 25, 2020 | 20.79 | 20.81 | 20.74 | 20.74 | 491,893 | -0.05(-0.24%) |
Nov 24, 2020 | 20.83 | 20.83 | 20.75 | 20.79 | 663,942 | +0.05(+0.24%) |
Nov 23, 2020 | 20.74 | 20.79 | 20.71 | 20.74 | 396,451 | +0.02(+0.12%) |
Nov 20, 2020 | 20.70 | 20.76 | 20.68 | 20.71 | 367,078 | -0.02(-0.08%) |
Nov 19, 2020 | 20.71 | 20.74 | 20.66 | 20.73 | 420,572 | +0.01(+0.04%) |
Nov 18, 2020 | 20.80 | 20.83 | 20.70 | 20.72 | 546,282 | -0.08(-0.39%) |
Nov 17, 2020 | 20.81 | 20.83 | 20.73 | 20.80 | 413,494 | -0.02(-0.12%) |
Nov 16, 2020 | 20.61 | 20.83 | 20.61 | 20.83 | 777,478 | +0.22(+1.07%) |
Nov 13, 2020 | 20.61 | 20.64 | 20.56 | 20.61 | 378,492 | +0.06(+0.28%) |
Nov 12, 2020 | 20.60 | 20.60 | 20.49 | 20.55 | 303,346 | -0.05(-0.24%) |
Nov 11, 2020 | 20.62 | 20.62 | 20.54 | 20.60 | 437,197 | +0.06(+0.28%) |
Nov 10, 2020 | 20.62 | 20.62 | 20.50 | 20.54 | 384,097 | -0.02(-0.08%) |
Nov 09, 2020 | 20.51 | 20.63 | 20.49 | 20.56 | 440,197 | +0.21(+1.04%) |
Nov 06, 2020 | 20.39 | 20.44 | 20.35 | 20.35 | 262,637 | -0.07(-0.36%) |
Nov 05, 2020 | 20.48 | 20.50 | 20.37 | 20.42 | 481,906 | +0.05(+0.24%) |
Nov 04, 2020 | 20.32 | 20.39 | 20.26 | 20.37 | 222,673 | +0.18(+0.88%) |
Nov 03, 2020 | 20.17 | 20.25 | 20.13 | 20.19 | 304,447 | +0.11(+0.57%) |
Nov 02, 2020 | 20.12 | 20.18 | 20.08 | 20.08 | 364,522 | +0.02(+0.12%) |
Oct 30, 2020 | 19.97 | 20.05 | 19.93 | 20.05 | 212,143 | +0.05(+0.24%) |
Oct 29, 2020 | 20.09 | 20.13 | 19.97 | 20.01 | 217,207 | -0.02(-0.08%) |
Oct 28, 2020 | 20.28 | 20.32 | 19.98 | 20.02 | 435,313 | -0.30(-1.48%) |
Oct 27, 2020 | 20.29 | 20.37 | 20.29 | 20.32 | 302,978 | +0.02(+0.08%) |
Oct 26, 2020 | 20.41 | 20.41 | 20.28 | 20.31 | 280,808 | -0.12(-0.60%) |
Oct 23, 2020 | 20.27 | 20.44 | 20.27 | 20.43 | 189,215 | +0.09(+0.44%) |
Oct 22, 2020 | 20.21 | 20.34 | 20.19 | 20.34 | 207,088 | +0.15(+0.72%) |
Oct 21, 2020 | 20.35 | 20.36 | 20.13 | 20.19 | 680,767 | -0.15(-0.76%) |
Oct 20, 2020 | 20.28 | 20.36 | 20.28 | 20.35 | 196,330 | +0.08(+0.40%) |
Oct 19, 2020 | 20.34 | 20.39 | 20.23 | 20.26 | 286,226 | -0.05(-0.24%) |
Oct 16, 2020 | 20.40 | 20.43 | 20.30 | 20.31 | 649,497 | -0.07(-0.36%) |
Oct 15, 2020 | 20.32 | 20.40 | 20.31 | 20.39 | 363,987 | +0.01(+0.04%) |
Oct 14, 2020 | 20.44 | 20.46 | 20.34 | 20.38 | 285,672 | -0.02(-0.08%) |
Oct 13, 2020 | 20.49 | 20.49 | 20.39 | 20.39 | 234,345 | -0.03(-0.16%) |
Oct 12, 2020 | 20.48 | 20.48 | 20.39 | 20.43 | 195,975 | +0.01(+0.04%) |
Oct 09, 2020 | 20.47 | 20.47 | 20.38 | 20.42 | 242,590 | +0.02(+0.08%) |
Oct 08, 2020 | 20.42 | 20.43 | 20.38 | 20.40 | 363,931 | +0.03(+0.16%) |
Oct 07, 2020 | 20.35 | 20.37 | 20.33 | 20.37 | 213,365 | +0.08(+0.40%) |
Oct 06, 2020 | 20.27 | 20.36 | 20.26 | 20.29 | 189,872 | +0.03(+0.16%) |
Oct 05, 2020 | 20.20 | 20.27 | 20.18 | 20.26 | 249,518 | +0.12(+0.60%) |
Oct 02, 2020 | 20.08 | 20.17 | 20.05 | 20.14 | 224,713 | -0.01(-0.04%) |