Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 20.42 | 20.42 | 20.42 | 26,859 | -0.09(-0.43%) | |
Dec 30, 2020 | 20.64 | 20.64 | 20.51 | 20.51 | 26,859 | +0.02(+0.09%) |
Dec 29, 2020 | 20.56 | 20.56 | 20.47 | 20.49 | 38,837 | +0.09(+0.43%) |
Dec 28, 2020 | 20.43 | 20.45 | 20.40 | 20.40 | 8,321 | +0.18(+0.88%) |
Dec 24, 2020 | 20.18 | 20.28 | 20.15 | 20.22 | 8,934 | +0.02(+0.12%) |
Dec 23, 2020 | 20.14 | 20.20 | 20.12 | 20.20 | 16,545 | +0.19(+0.94%) |
Dec 22, 2020 | 19.95 | 20.04 | 19.95 | 20.01 | 47,925 | +0.06(+0.32%) |
Dec 21, 2020 | 19.81 | 20.02 | 19.75 | 19.95 | 295,514 | -0.34(-1.68%) |
Dec 18, 2020 | 20.41 | 20.41 | 20.22 | 20.29 | 477,120 | -0.08(-0.41%) |
Dec 17, 2020 | 20.44 | 20.45 | 20.37 | 20.37 | 22,190 | +0.08(+0.39%) |
Dec 16, 2020 | 20.23 | 20.35 | 20.21 | 20.29 | 17,428 | +0.06(+0.32%) |
Dec 15, 2020 | 20.18 | 20.27 | 20.07 | 20.23 | 34,468 | +0.18(+0.90%) |
Dec 14, 2020 | 20.11 | 20.15 | 20.01 | 20.05 | 10,349 | +0.02(+0.11%) |
Dec 11, 2020 | 20.05 | 20.06 | 19.95 | 20.02 | 21,443 | -0.10(-0.51%) |
Dec 10, 2020 | 19.97 | 20.14 | 19.97 | 20.13 | 106,093 | +0.04(+0.22%) |
Dec 09, 2020 | 20.16 | 20.16 | 19.99 | 20.08 | 9,757 | +0.04(+0.22%) |
Dec 08, 2020 | 19.92 | 20.07 | 19.92 | 20.04 | 101,682 | +0.06(+0.29%) |
Dec 07, 2020 | 19.99 | 20.05 | 19.96 | 19.98 | 10,358 | -0.14(-0.69%) |
Dec 04, 2020 | 20.07 | 20.15 | 19.99 | 20.12 | 96,049 | +0.23(+1.17%) |
Dec 03, 2020 | 19.97 | 19.97 | 19.88 | 19.89 | 13,521 | +0.03(+0.15%) |
Dec 02, 2020 | 19.88 | 19.96 | 19.85 | 19.85 | 16,078 | -0.02(-0.11%) |
Dec 01, 2020 | 19.83 | 19.94 | 19.81 | 19.88 | 15,677 | +0.30(+1.56%) |
Nov 30, 2020 | 19.71 | 19.71 | 19.54 | 19.57 | 28,012 | -0.31(-1.55%) |
Nov 27, 2020 | 19.89 | 19.89 | 19.86 | 19.88 | 8,041 | +0.13(+0.65%) |
Nov 25, 2020 | 19.68 | 19.81 | 19.68 | 19.75 | 10,945 | -0.09(-0.47%) |
Nov 24, 2020 | 19.77 | 19.91 | 19.64 | 19.85 | 21,067 | +0.23(+1.16%) |
Nov 23, 2020 | 19.65 | 19.65 | 19.51 | 19.62 | 21,799 | +0.05(+0.27%) |
Nov 20, 2020 | 19.53 | 19.58 | 19.41 | 19.56 | 14,407 | +0.13(+0.64%) |
Nov 19, 2020 | 19.30 | 19.46 | 19.30 | 19.44 | 14,677 | +0.09(+0.45%) |
Nov 18, 2020 | 19.52 | 19.58 | 19.35 | 19.35 | 27,110 | -0.05(-0.26%) |
Nov 17, 2020 | 19.35 | 19.52 | 19.35 | 19.40 | 43,024 | -0.09(-0.46%) |
Nov 16, 2020 | 19.45 | 19.49 | 19.38 | 19.49 | 87,433 | +0.23(+1.21%) |
Nov 13, 2020 | 19.16 | 19.29 | 19.13 | 19.26 | 26,469 | +0.31(+1.65%) |
Nov 12, 2020 | 19.08 | 19.21 | 18.93 | 18.95 | 183,549 | -0.30(-1.58%) |
Nov 11, 2020 | 19.19 | 19.31 | 19.19 | 19.25 | 6,503 | +0.17(+0.90%) |
Nov 10, 2020 | 19.13 | 19.29 | 19.08 | 19.08 | 34,783 | +0.05(+0.27%) |
Nov 09, 2020 | 19.18 | 19.18 | 19.01 | 19.03 | 24,252 | +0.69(+3.77%) |
Nov 06, 2020 | 18.35 | 18.40 | 18.32 | 18.34 | 17,981 | +0.02(+0.11%) |
Nov 05, 2020 | 18.34 | 18.42 | 18.20 | 18.32 | 22,713 | +0.37(+2.07%) |
Nov 04, 2020 | 17.92 | 18.08 | 17.72 | 17.94 | 23,298 | +0.10(+0.55%) |
Nov 03, 2020 | 17.74 | 17.88 | 17.72 | 17.84 | 49,000 | +0.40(+2.31%) |
Nov 02, 2020 | 17.35 | 17.45 | 17.26 | 17.44 | 37,496 | +0.26(+1.51%) |
Oct 30, 2020 | 17.15 | 17.23 | 17.05 | 17.18 | 47,801 | -0.07(-0.41%) |
Oct 29, 2020 | 17.23 | 17.28 | 17.14 | 17.25 | 15,419 | +0.12(+0.68%) |
Oct 28, 2020 | 17.30 | 17.32 | 17.07 | 17.14 | 33,328 | -0.47(-2.69%) |
Oct 27, 2020 | 17.71 | 17.76 | 17.61 | 17.61 | 16,801 | -0.15(-0.86%) |
Oct 26, 2020 | 17.88 | 17.88 | 17.64 | 17.76 | 28,572 | -0.26(-1.43%) |
Oct 23, 2020 | 18.00 | 18.02 | 17.92 | 18.02 | 11,168 | +0.11(+0.59%) |
Oct 22, 2020 | 17.95 | 17.95 | 17.84 | 17.92 | 22,276 | -0.02(-0.10%) |
Oct 21, 2020 | 18.02 | 18.03 | 17.90 | 17.93 | 10,443 | -0.07(-0.41%) |
Oct 20, 2020 | 18.11 | 18.11 | 18.01 | 18.01 | 5,771 | +0.04(+0.22%) |
Oct 19, 2020 | 18.13 | 18.13 | 17.97 | 17.97 | 10,186 | -0.09(-0.49%) |
Oct 16, 2020 | 18.02 | 18.11 | 17.98 | 18.06 | 17,869 | +0.10(+0.54%) |
Oct 15, 2020 | 17.81 | 18.01 | 17.80 | 17.96 | 69,662 | -0.22(-1.23%) |
Oct 14, 2020 | 18.27 | 18.27 | 18.14 | 18.18 | 17,006 | -0.01(-0.08%) |
Oct 13, 2020 | 18.25 | 18.25 | 18.12 | 18.20 | 10,769 | -0.12(-0.65%) |
Oct 12, 2020 | 18.24 | 18.43 | 18.24 | 18.32 | 14,518 | +0.09(+0.49%) |
Oct 09, 2020 | 18.31 | 18.35 | 18.22 | 18.23 | 20,661 | +0.01(+0.05%) |
Oct 08, 2020 | 18.18 | 18.24 | 18.12 | 18.22 | 79,593 | +0.11(+0.59%) |
Oct 07, 2020 | 18.06 | 18.12 | 17.98 | 18.11 | 53,862 | +0.21(+1.20%) |
Oct 06, 2020 | 18.12 | 18.12 | 17.88 | 17.90 | 13,054 | -0.14(-0.79%) |
Oct 05, 2020 | 17.92 | 18.04 | 17.92 | 18.04 | 12,058 | +0.25(+1.41%) |
Oct 02, 2020 | 17.60 | 17.86 | 17.60 | 17.79 | 25,687 | +0.01(+0.05%) |