Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 22.67 | 22.67 | 22.67 | 1,904 | -0.36(-1.56%) | |
Dec 30, 2020 | 23.22 | 23.25 | 23.03 | 23.03 | 1,904 | +0.14(+0.60%) |
Dec 29, 2020 | 23.26 | 23.36 | 22.63 | 22.89 | 2,711 | +0.38(+1.67%) |
Dec 28, 2020 | 22.77 | 22.77 | 22.48 | 22.52 | 3,519 | +0.18(+0.81%) |
Dec 24, 2020 | 22.21 | 22.40 | 22.21 | 22.33 | 3,088 | +0.19(+0.86%) |
Dec 23, 2020 | 22.19 | 22.38 | 22.12 | 22.14 | 5,478 | -0.15(-0.68%) |
Dec 22, 2020 | 22.76 | 22.76 | 22.11 | 22.30 | 1,956 | +0.09(+0.42%) |
Dec 21, 2020 | 23.62 | 23.62 | 22.20 | 22.20 | 2,650 | -0.43(-1.88%) |
Dec 18, 2020 | 22.78 | 22.78 | 22.63 | 22.63 | 1,130 | -0.10(-0.45%) |
Dec 17, 2020 | 22.69 | 22.73 | 22.64 | 22.73 | 7,317 | +0.34(+1.54%) |
Dec 16, 2020 | 22.82 | 22.82 | 22.26 | 22.39 | 20,180 | -0.53(-2.30%) |
Dec 15, 2020 | 22.57 | 23.00 | 22.57 | 22.91 | 549 | +0.09(+0.41%) |
Dec 14, 2020 | 22.71 | 23.00 | 22.71 | 22.82 | 1,605 | +0.44(+1.98%) |
Dec 11, 2020 | 22.31 | 22.53 | 22.31 | 22.38 | 2,600 | -0.16(-0.69%) |
Dec 10, 2020 | 22.72 | 22.72 | 22.44 | 22.53 | 3,551 | -0.19(-0.85%) |
Dec 09, 2020 | 23.23 | 23.23 | 22.71 | 22.73 | 853 | -0.30(-1.31%) |
Dec 08, 2020 | 22.64 | 23.13 | 22.64 | 23.03 | 2,003 | +0.16(+0.72%) |
Dec 07, 2020 | 22.82 | 23.27 | 22.68 | 22.86 | 2,811 | -0.02(-0.10%) |
Dec 04, 2020 | 23.22 | 23.22 | 22.86 | 22.89 | 2,261 | -0.08(-0.33%) |
Dec 03, 2020 | 22.75 | 23.16 | 22.75 | 22.96 | 21,288 | +0.32(+1.41%) |
Dec 02, 2020 | 23.00 | 23.09 | 22.64 | 22.64 | 14,671 | -0.12(-0.53%) |
Dec 01, 2020 | 22.83 | 23.37 | 22.64 | 22.76 | 18,736 | -0.15(-0.65%) |
Nov 30, 2020 | 23.20 | 23.63 | 22.65 | 22.91 | 9,672 | -0.02(-0.08%) |
Nov 27, 2020 | 23.00 | 23.00 | 22.93 | 22.93 | 1,017 | +0.07(+0.29%) |
Nov 25, 2020 | 22.51 | 22.97 | 22.34 | 22.86 | 2,374 | -0.12(-0.50%) |
Nov 24, 2020 | 22.74 | 22.98 | 22.74 | 22.98 | 2,712 | +0.53(+2.34%) |
Nov 23, 2020 | 22.45 | 22.45 | 22.45 | 22.45 | 175 | -0.21(-0.92%) |
Nov 20, 2020 | 22.66 | 22.66 | 22.66 | 22.66 | 113 | -0.11(-0.50%) |
Nov 19, 2020 | 22.78 | 22.78 | 22.78 | 22.78 | 12 | +0.15(+0.66%) |
Nov 18, 2020 | 22.91 | 22.91 | 22.63 | 22.63 | 2,620 | -0.19(-0.83%) |
Nov 17, 2020 | 22.36 | 22.82 | 22.36 | 22.82 | 1,074 | +0.02(+0.10%) |
Nov 16, 2020 | 22.55 | 22.91 | 22.55 | 22.79 | 2,928 | +0.30(+1.34%) |
Nov 13, 2020 | 22.14 | 22.49 | 21.94 | 22.49 | 131,487 | +0.05(+0.23%) |
Nov 12, 2020 | 22.02 | 22.60 | 22.02 | 22.44 | 1,084 | +0.11(+0.48%) |
Nov 11, 2020 | 22.15 | 22.57 | 21.86 | 22.33 | 2,699 | -0.01(-0.06%) |
Nov 10, 2020 | 22.17 | 22.42 | 21.79 | 22.35 | 11,399 | +0.02(+0.09%) |
Nov 09, 2020 | 22.19 | 22.34 | 21.72 | 22.33 | 2,959 | +0.82(+3.84%) |
Nov 06, 2020 | 21.33 | 21.50 | 21.33 | 21.50 | 339 | -0.30(-1.38%) |
Nov 05, 2020 | 22.07 | 22.07 | 21.80 | 21.80 | 864 | +0.19(+0.90%) |
Nov 04, 2020 | 21.43 | 22.03 | 21.43 | 21.61 | 180,617 | +0.35(+1.66%) |
Nov 03, 2020 | 21.24 | 21.56 | 20.87 | 21.25 | 1,976 | +0.03(+0.13%) |
Nov 02, 2020 | 20.80 | 21.23 | 20.80 | 21.23 | 573 | -0.12(-0.58%) |
Oct 30, 2020 | 21.13 | 21.46 | 21.06 | 21.35 | 5,539 | +0.22(+1.03%) |
Oct 29, 2020 | 20.90 | 21.46 | 20.90 | 21.14 | 1,505 | -0.20(-0.95%) |
Oct 28, 2020 | 21.67 | 21.67 | 21.34 | 21.34 | 627 | -0.52(-2.39%) |
Oct 27, 2020 | 21.86 | 21.86 | 21.86 | 21.86 | 6 | +0.16(+0.73%) |
Oct 26, 2020 | 21.66 | 21.70 | 21.57 | 21.70 | 434 | +0.04(+0.18%) |
Oct 23, 2020 | 21.45 | 21.66 | 21.26 | 21.66 | 3,957 | +0.17(+0.78%) |
Oct 22, 2020 | 21.50 | 21.99 | 21.49 | 21.49 | 8,784 | -0.46(-2.09%) |
Oct 21, 2020 | 21.71 | 22.37 | 21.71 | 21.95 | 4,471 | -0.50(-2.25%) |
Oct 20, 2020 | 22.59 | 22.60 | 22.32 | 22.46 | 742 | +0.11(+0.49%) |
Oct 19, 2020 | 22.64 | 22.66 | 22.17 | 22.35 | 3,105 | -0.43(-1.88%) |
Oct 16, 2020 | 22.78 | 22.78 | 22.78 | 22.78 | 113 | -0.35(-1.53%) |
Oct 15, 2020 | 23.13 | 23.13 | 23.13 | 23.13 | 890 | +0.25(+1.08%) |
Oct 14, 2020 | 22.64 | 22.93 | 22.48 | 22.88 | 2,229 | +0.08(+0.34%) |
Oct 13, 2020 | 22.47 | 22.86 | 22.47 | 22.80 | 1,231 | -0.21(-0.93%) |
Oct 12, 2020 | 23.00 | 23.13 | 23.00 | 23.02 | 541 | +0.17(+0.73%) |
Oct 09, 2020 | 22.67 | 23.13 | 22.32 | 22.85 | 4,070 | -0.00(-0.01%) |
Oct 08, 2020 | 22.70 | 23.07 | 21.75 | 22.85 | 4,403 | -0.03(-0.14%) |
Oct 07, 2020 | 22.45 | 23.09 | 22.21 | 22.89 | 4,695 | +0.40(+1.79%) |
Oct 06, 2020 | 22.27 | 22.70 | 22.02 | 22.48 | 3,545 | +0.24(+1.07%) |
Oct 05, 2020 | 22.17 | 22.25 | 22.11 | 22.25 | 1,830 | +0.06(+0.28%) |
Oct 02, 2020 | 21.46 | 22.18 | 21.46 | 22.18 | 1,582 | -0.15(-0.67%) |