Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 21.20 | 21.20 | 21.20 | 723,782 | +0.07(+0.35%) | |
Dec 30, 2020 | 21.11 | 21.12 | 21.07 | 21.12 | 723,782 | +0.06(+0.27%) |
Dec 29, 2020 | 21.11 | 21.11 | 21.03 | 21.07 | 569,618 | -0.01(-0.04%) |
Dec 28, 2020 | 21.16 | 21.16 | 21.06 | 21.07 | 1,062,951 | -0.02(-0.08%) |
Dec 24, 2020 | 21.09 | 21.09 | 21.03 | 21.09 | 210,489 | +0.07(+0.31%) |
Dec 23, 2020 | 21.07 | 21.08 | 20.98 | 21.02 | 602,281 | -0.02(-0.08%) |
Dec 22, 2020 | 21.11 | 21.13 | 20.98 | 21.04 | 731,091 | -0.06(-0.27%) |
Dec 21, 2020 | 21.05 | 21.12 | 21.01 | 21.10 | 640,906 | +0.02(+0.12%) |
Dec 18, 2020 | 21.08 | 21.11 | 21.07 | 21.07 | 382,230 | -0.01(-0.04%) |
Dec 17, 2020 | 21.02 | 21.10 | 21.02 | 21.08 | 564,799 | +0.04(+0.19%) |
Dec 16, 2020 | 21.02 | 21.04 | 20.99 | 21.04 | 541,913 | +0.02(+0.12%) |
Dec 15, 2020 | 20.95 | 21.02 | 20.93 | 21.02 | 560,552 | +0.09(+0.43%) |
Dec 14, 2020 | 20.93 | 20.96 | 20.91 | 20.93 | 610,551 | +0.02(+0.08%) |
Dec 11, 2020 | 20.86 | 20.91 | 20.83 | 20.91 | 536,735 | +0.05(+0.24%) |
Dec 10, 2020 | 20.91 | 20.93 | 20.84 | 20.86 | 590,312 | -0.06(-0.27%) |
Dec 09, 2020 | 20.94 | 20.94 | 20.88 | 20.92 | 632,178 | -0.01(-0.04%) |
Dec 08, 2020 | 20.88 | 20.93 | 20.87 | 20.93 | 775,145 | +0.04(+0.20%) |
Dec 07, 2020 | 20.86 | 20.89 | 20.84 | 20.89 | 633,453 | +0.03(+0.16%) |
Dec 04, 2020 | 20.89 | 20.89 | 20.83 | 20.85 | 749,425 | +0.02(+0.12%) |
Dec 03, 2020 | 20.85 | 20.85 | 20.79 | 20.83 | 706,188 | +0.03(+0.15%) |
Dec 02, 2020 | 20.76 | 20.82 | 20.72 | 20.80 | 479,098 | +0.06(+0.28%) |
Dec 01, 2020 | 20.80 | 20.80 | 20.73 | 20.74 | 1,609,707 | +0.00(+0.00%) |
Nov 30, 2020 | 20.80 | 20.80 | 20.67 | 20.74 | 528,182 | -0.02(-0.12%) |
Nov 27, 2020 | 20.78 | 20.80 | 20.74 | 20.76 | 261,600 | +0.03(+0.16%) |
Nov 25, 2020 | 20.78 | 20.80 | 20.73 | 20.73 | 492,020 | -0.05(-0.24%) |
Nov 24, 2020 | 20.82 | 20.82 | 20.75 | 20.78 | 664,114 | +0.05(+0.24%) |
Nov 23, 2020 | 20.73 | 20.78 | 20.71 | 20.73 | 396,553 | +0.02(+0.12%) |
Nov 20, 2020 | 20.69 | 20.76 | 20.67 | 20.71 | 367,173 | -0.02(-0.08%) |
Nov 19, 2020 | 20.71 | 20.73 | 20.65 | 20.72 | 420,681 | +0.01(+0.04%) |
Nov 18, 2020 | 20.80 | 20.83 | 20.70 | 20.72 | 546,423 | -0.08(-0.39%) |
Nov 17, 2020 | 20.80 | 20.83 | 20.72 | 20.80 | 413,601 | -0.02(-0.12%) |
Nov 16, 2020 | 20.61 | 20.82 | 20.61 | 20.82 | 777,679 | +0.22(+1.07%) |
Nov 13, 2020 | 20.60 | 20.63 | 20.56 | 20.60 | 378,590 | +0.06(+0.28%) |
Nov 12, 2020 | 20.59 | 20.59 | 20.49 | 20.54 | 303,424 | -0.05(-0.24%) |
Nov 11, 2020 | 20.62 | 20.62 | 20.54 | 20.59 | 437,310 | +0.06(+0.28%) |
Nov 10, 2020 | 20.62 | 20.62 | 20.50 | 20.54 | 384,196 | -0.02(-0.08%) |
Nov 09, 2020 | 20.50 | 20.63 | 20.49 | 20.55 | 440,311 | +0.21(+1.04%) |
Nov 06, 2020 | 20.39 | 20.43 | 20.34 | 20.34 | 262,705 | -0.07(-0.36%) |
Nov 05, 2020 | 20.48 | 20.50 | 20.36 | 20.41 | 482,031 | +0.05(+0.24%) |
Nov 04, 2020 | 20.32 | 20.38 | 20.25 | 20.36 | 222,731 | +0.18(+0.88%) |
Nov 03, 2020 | 20.16 | 20.24 | 20.13 | 20.19 | 304,526 | +0.11(+0.57%) |
Nov 02, 2020 | 20.11 | 20.17 | 20.07 | 20.07 | 364,616 | +0.02(+0.12%) |
Oct 30, 2020 | 19.97 | 20.05 | 19.93 | 20.05 | 212,198 | +0.05(+0.24%) |
Oct 29, 2020 | 20.09 | 20.13 | 19.96 | 20.00 | 217,263 | -0.02(-0.08%) |
Oct 28, 2020 | 20.28 | 20.32 | 19.98 | 20.02 | 435,426 | -0.30(-1.48%) |
Oct 27, 2020 | 20.28 | 20.36 | 20.28 | 20.32 | 303,056 | +0.02(+0.08%) |
Oct 26, 2020 | 20.41 | 20.41 | 20.28 | 20.30 | 280,881 | -0.12(-0.60%) |
Oct 23, 2020 | 20.27 | 20.43 | 20.27 | 20.42 | 189,264 | +0.09(+0.44%) |
Oct 22, 2020 | 20.20 | 20.33 | 20.19 | 20.33 | 207,141 | +0.15(+0.72%) |
Oct 21, 2020 | 20.35 | 20.36 | 20.12 | 20.19 | 680,943 | -0.15(-0.76%) |
Oct 20, 2020 | 20.28 | 20.36 | 20.28 | 20.34 | 196,381 | +0.08(+0.40%) |
Oct 19, 2020 | 20.33 | 20.39 | 20.23 | 20.26 | 286,300 | -0.05(-0.24%) |
Oct 16, 2020 | 20.40 | 20.42 | 20.29 | 20.31 | 649,665 | -0.07(-0.36%) |
Oct 15, 2020 | 20.32 | 20.40 | 20.30 | 20.38 | 364,081 | +0.01(+0.04%) |
Oct 14, 2020 | 20.44 | 20.45 | 20.33 | 20.37 | 285,746 | -0.02(-0.08%) |
Oct 13, 2020 | 20.49 | 20.49 | 20.38 | 20.39 | 234,405 | -0.03(-0.16%) |
Oct 12, 2020 | 20.48 | 20.48 | 20.39 | 20.42 | 196,026 | +0.01(+0.04%) |
Oct 09, 2020 | 20.46 | 20.46 | 20.37 | 20.41 | 242,653 | +0.02(+0.08%) |
Oct 08, 2020 | 20.41 | 20.42 | 20.37 | 20.40 | 364,025 | +0.03(+0.16%) |
Oct 07, 2020 | 20.34 | 20.36 | 20.32 | 20.36 | 213,420 | +0.08(+0.40%) |
Oct 06, 2020 | 20.27 | 20.36 | 20.26 | 20.28 | 189,921 | +0.03(+0.16%) |
Oct 05, 2020 | 20.19 | 20.27 | 20.18 | 20.25 | 249,582 | +0.12(+0.60%) |
Oct 02, 2020 | 20.07 | 20.16 | 20.04 | 20.13 | 224,771 | -0.01(-0.04%) |