Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 22.30 | 22.30 | 22.30 | 6,476 | +0.05(+0.23%) | |
Dec 30, 2020 | 22.09 | 22.31 | 22.09 | 22.25 | 6,476 | +0.18(+0.82%) |
Dec 29, 2020 | 22.04 | 22.15 | 21.91 | 22.07 | 22,663 | -0.24(-1.07%) |
Dec 28, 2020 | 22.26 | 22.37 | 22.20 | 22.31 | 7,819 | +0.12(+0.54%) |
Dec 24, 2020 | 22.16 | 22.19 | 22.02 | 22.19 | 2,120 | +0.14(+0.64%) |
Dec 23, 2020 | 22.20 | 22.29 | 22.04 | 22.05 | 3,795 | -0.08(-0.35%) |
Dec 22, 2020 | 21.74 | 22.15 | 21.74 | 22.13 | 4,044 | +0.38(+1.77%) |
Dec 21, 2020 | 21.55 | 21.74 | 21.55 | 21.74 | 3,007 | -0.21(-0.96%) |
Dec 18, 2020 | 22.58 | 22.60 | 21.85 | 21.95 | 21,677 | -0.59(-2.60%) |
Dec 17, 2020 | 22.58 | 22.59 | 22.48 | 22.54 | 5,287 | +0.08(+0.35%) |
Dec 16, 2020 | 22.37 | 22.54 | 22.37 | 22.46 | 7,430 | +0.14(+0.62%) |
Dec 15, 2020 | 21.97 | 22.32 | 21.92 | 22.32 | 14,693 | +0.53(+2.42%) |
Dec 14, 2020 | 22.28 | 22.28 | 21.80 | 21.80 | 33,042 | +0.07(+0.35%) |
Dec 11, 2020 | 21.57 | 21.81 | 21.57 | 21.72 | 4,241 | +0.03(+0.12%) |
Dec 10, 2020 | 21.64 | 21.78 | 21.64 | 21.70 | 8,374 | -0.14(-0.63%) |
Dec 09, 2020 | 21.70 | 21.93 | 21.70 | 21.83 | 53,198 | +0.09(+0.44%) |
Dec 08, 2020 | 21.49 | 21.84 | 21.49 | 21.74 | 9,068 | +0.05(+0.23%) |
Dec 07, 2020 | 21.81 | 21.81 | 21.66 | 21.69 | 9,534 | -0.13(-0.60%) |
Dec 04, 2020 | 21.61 | 21.86 | 21.61 | 21.82 | 3,298 | +0.29(+1.33%) |
Dec 03, 2020 | 21.59 | 21.59 | 21.53 | 21.53 | 977 | +0.19(+0.91%) |
Dec 02, 2020 | 21.43 | 21.45 | 21.30 | 21.34 | 6,447 | -0.11(-0.53%) |
Dec 01, 2020 | 21.60 | 21.60 | 21.45 | 21.45 | 3,219 | +0.22(+1.02%) |
Nov 30, 2020 | 21.49 | 21.49 | 21.23 | 21.23 | 18,461 | -0.33(-1.54%) |
Nov 27, 2020 | 21.55 | 21.61 | 21.52 | 21.56 | 1,649 | -0.28(-1.29%) |
Nov 25, 2020 | 22.02 | 22.02 | 21.63 | 21.85 | 19,556 | -0.00(-0.01%) |
Nov 24, 2020 | 22.15 | 22.19 | 21.85 | 21.85 | 11,670 | +0.37(+1.70%) |
Nov 23, 2020 | 21.58 | 21.73 | 21.43 | 21.48 | 9,966 | +0.34(+1.62%) |
Nov 20, 2020 | 21.12 | 21.19 | 21.08 | 21.14 | 22,384 | -0.11(-0.52%) |
Nov 19, 2020 | 21.04 | 21.25 | 21.04 | 21.25 | 2,399 | +0.13(+0.60%) |
Nov 18, 2020 | 21.59 | 21.75 | 21.12 | 21.12 | 14,539 | -0.38(-1.79%) |
Nov 17, 2020 | 21.47 | 21.69 | 21.35 | 21.51 | 5,138 | -0.28(-1.28%) |
Nov 16, 2020 | 21.85 | 21.87 | 21.60 | 21.79 | 8,044 | +0.54(+2.56%) |
Nov 13, 2020 | 21.01 | 21.24 | 20.98 | 21.24 | 1,885 | +0.63(+3.07%) |
Nov 12, 2020 | 20.69 | 20.81 | 20.48 | 20.61 | 5,278 | -0.49(-2.32%) |
Nov 11, 2020 | 21.43 | 21.43 | 20.80 | 21.10 | 10,839 | -0.23(-1.08%) |
Nov 10, 2020 | 20.36 | 21.33 | 20.36 | 21.33 | 4,635 | +0.90(+4.39%) |
Nov 09, 2020 | 20.78 | 20.83 | 20.43 | 20.43 | 108,582 | +1.23(+6.43%) |
Nov 06, 2020 | 19.41 | 19.55 | 19.18 | 19.20 | 18,496 | -0.30(-1.56%) |
Nov 05, 2020 | 19.48 | 19.59 | 19.47 | 19.50 | 22,696 | +0.21(+1.10%) |
Nov 04, 2020 | 19.37 | 19.37 | 19.29 | 19.29 | 471 | -0.14(-0.73%) |
Nov 03, 2020 | 19.23 | 19.43 | 19.23 | 19.43 | 7,485 | +0.43(+2.28%) |
Nov 02, 2020 | 18.59 | 19.00 | 18.59 | 19.00 | 20,898 | +0.51(+2.78%) |
Oct 30, 2020 | 18.67 | 18.77 | 18.35 | 18.49 | 6,833 | -0.28(-1.48%) |
Oct 29, 2020 | 18.46 | 18.82 | 18.36 | 18.76 | 16,735 | +0.26(+1.43%) |
Oct 28, 2020 | 18.75 | 18.75 | 18.49 | 18.50 | 7,816 | -0.44(-2.33%) |
Oct 27, 2020 | 19.17 | 19.17 | 18.93 | 18.94 | 20,762 | -0.45(-2.33%) |
Oct 26, 2020 | 19.46 | 19.46 | 19.27 | 19.39 | 5,599 | -0.54(-2.70%) |
Oct 23, 2020 | 19.95 | 19.95 | 19.85 | 19.93 | 589 | +0.19(+0.99%) |
Oct 22, 2020 | 19.63 | 19.75 | 19.63 | 19.74 | 6,257 | +0.28(+1.45%) |
Oct 21, 2020 | 19.32 | 19.46 | 19.26 | 19.45 | 4,674 | +0.04(+0.20%) |
Oct 20, 2020 | 19.40 | 19.54 | 19.40 | 19.41 | 5,557 | +0.20(+1.03%) |
Oct 19, 2020 | 19.62 | 19.64 | 19.22 | 19.22 | 10,110 | -0.33(-1.69%) |
Oct 16, 2020 | 19.91 | 19.91 | 19.54 | 19.55 | 6,244 | -0.25(-1.24%) |
Oct 15, 2020 | 19.45 | 19.92 | 19.45 | 19.79 | 2,966 | +0.17(+0.88%) |
Oct 14, 2020 | 19.68 | 19.76 | 19.62 | 19.62 | 6,331 | -0.27(-1.37%) |
Oct 13, 2020 | 19.90 | 19.93 | 19.82 | 19.89 | 7,987 | -0.38(-1.87%) |
Oct 12, 2020 | 20.00 | 20.32 | 20.00 | 20.27 | 3,565 | +0.12(+0.57%) |
Oct 09, 2020 | 20.52 | 20.52 | 20.16 | 20.16 | 4,005 | -0.15(-0.74%) |
Oct 08, 2020 | 20.27 | 20.33 | 20.12 | 20.31 | 3,145 | +0.31(+1.58%) |
Oct 07, 2020 | 20.05 | 20.09 | 19.96 | 19.99 | 2,715 | -0.10(-0.50%) |
Oct 06, 2020 | 20.10 | 20.37 | 20.09 | 20.09 | 752 | -0.08(-0.38%) |
Oct 05, 2020 | 20.29 | 20.29 | 20.09 | 20.17 | 3,375 | -0.16(-0.77%) |
Oct 02, 2020 | 19.62 | 20.33 | 19.62 | 20.33 | 5,301 | +0.43(+2.16%) |