Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 20.52 | 20.52 | 20.52 | 39,095 | -0.18(-0.89%) | |
Dec 30, 2020 | 20.66 | 20.70 | 20.58 | 20.70 | 39,095 | +0.18(+0.85%) |
Dec 29, 2020 | 20.43 | 20.53 | 20.35 | 20.53 | 61,446 | +0.30(+1.51%) |
Dec 28, 2020 | 20.19 | 20.27 | 20.15 | 20.22 | 70,099 | +0.02(+0.09%) |
Dec 24, 2020 | 19.98 | 20.20 | 19.98 | 20.20 | 6,606 | +0.11(+0.56%) |
Dec 23, 2020 | 20.08 | 20.14 | 20.00 | 20.09 | 27,135 | +0.14(+0.72%) |
Dec 22, 2020 | 19.88 | 19.95 | 19.81 | 19.95 | 19,065 | +0.02(+0.11%) |
Dec 21, 2020 | 19.85 | 19.99 | 19.68 | 19.92 | 30,373 | -0.35(-1.74%) |
Dec 18, 2020 | 20.26 | 20.30 | 20.21 | 20.28 | 48,543 | +0.02(+0.09%) |
Dec 17, 2020 | 20.41 | 20.41 | 20.15 | 20.26 | 32,174 | +0.22(+1.10%) |
Dec 16, 2020 | 19.97 | 20.06 | 19.93 | 20.04 | 41,228 | +0.16(+0.79%) |
Dec 15, 2020 | 19.78 | 19.88 | 19.73 | 19.88 | 30,445 | +0.26(+1.31%) |
Dec 14, 2020 | 19.67 | 19.71 | 19.57 | 19.62 | 30,666 | -0.02(-0.09%) |
Dec 11, 2020 | 19.61 | 19.67 | 19.58 | 19.64 | 7,183 | -0.08(-0.39%) |
Dec 10, 2020 | 19.69 | 19.76 | 19.60 | 19.72 | 182,797 | +0.11(+0.54%) |
Dec 09, 2020 | 19.80 | 19.80 | 19.49 | 19.62 | 13,820 | -0.05(-0.26%) |
Dec 08, 2020 | 19.69 | 19.72 | 19.52 | 19.67 | 32,163 | -0.04(-0.21%) |
Dec 07, 2020 | 19.62 | 19.74 | 19.62 | 19.71 | 33,832 | +0.05(+0.23%) |
Dec 04, 2020 | 19.72 | 19.75 | 19.65 | 19.66 | 85,222 | +0.02(+0.12%) |
Dec 03, 2020 | 19.64 | 19.68 | 19.60 | 19.64 | 47,743 | +0.10(+0.49%) |
Dec 02, 2020 | 19.42 | 19.54 | 19.39 | 19.54 | 84,938 | +0.03(+0.17%) |
Dec 01, 2020 | 19.51 | 19.58 | 19.48 | 19.51 | 70,177 | +0.32(+1.65%) |
Nov 30, 2020 | 19.49 | 19.54 | 19.19 | 19.19 | 140,201 | -0.35(-1.82%) |
Nov 27, 2020 | 19.30 | 19.62 | 19.30 | 19.55 | 23,727 | +0.24(+1.27%) |
Nov 25, 2020 | 19.33 | 19.41 | 19.22 | 19.30 | 205,492 | -0.19(-0.96%) |
Nov 24, 2020 | 19.30 | 19.53 | 19.30 | 19.49 | 35,552 | +0.28(+1.45%) |
Nov 23, 2020 | 19.35 | 19.35 | 19.17 | 19.21 | 25,830 | +0.00(+0.00%) |
Nov 20, 2020 | 19.17 | 19.29 | 19.17 | 19.21 | 17,088 | +0.08(+0.43%) |
Nov 19, 2020 | 19.02 | 19.17 | 19.00 | 19.13 | 27,846 | +0.11(+0.56%) |
Nov 18, 2020 | 19.17 | 19.18 | 18.98 | 19.02 | 134,210 | -0.15(-0.77%) |
Nov 17, 2020 | 19.10 | 19.21 | 19.06 | 19.17 | 75,285 | +0.05(+0.24%) |
Nov 16, 2020 | 19.12 | 19.20 | 19.08 | 19.12 | 36,476 | +0.13(+0.70%) |
Nov 13, 2020 | 18.93 | 19.04 | 18.87 | 18.99 | 16,761 | +0.29(+1.57%) |
Nov 12, 2020 | 18.78 | 18.90 | 18.65 | 18.70 | 27,320 | -0.09(-0.49%) |
Nov 11, 2020 | 18.74 | 18.79 | 18.58 | 18.79 | 72,977 | +0.18(+0.99%) |
Nov 10, 2020 | 18.71 | 18.71 | 18.49 | 18.61 | 26,591 | -0.18(-0.98%) |
Nov 09, 2020 | 18.90 | 18.99 | 18.71 | 18.79 | 26,619 | +0.20(+1.09%) |
Nov 06, 2020 | 18.47 | 18.59 | 18.45 | 18.59 | 22,421 | +0.11(+0.60%) |
Nov 05, 2020 | 18.41 | 18.53 | 18.34 | 18.48 | 16,046 | +0.42(+2.34%) |
Nov 04, 2020 | 17.84 | 18.15 | 17.81 | 18.05 | 34,560 | +0.50(+2.83%) |
Nov 03, 2020 | 17.38 | 17.63 | 17.38 | 17.56 | 32,777 | +0.31(+1.81%) |
Nov 02, 2020 | 17.06 | 17.26 | 17.06 | 17.25 | 28,096 | +0.27(+1.57%) |
Oct 30, 2020 | 17.08 | 17.14 | 16.91 | 16.98 | 33,958 | -0.19(-1.12%) |
Oct 29, 2020 | 17.07 | 17.25 | 17.04 | 17.17 | 13,267 | +0.18(+1.08%) |
Oct 28, 2020 | 17.16 | 17.16 | 16.97 | 16.99 | 35,778 | -0.50(-2.84%) |
Oct 27, 2020 | 17.57 | 17.61 | 17.47 | 17.48 | 22,781 | -0.03(-0.18%) |
Oct 26, 2020 | 17.63 | 17.69 | 17.43 | 17.52 | 42,452 | -0.29(-1.63%) |
Oct 23, 2020 | 17.81 | 17.85 | 17.73 | 17.81 | 17,196 | +0.06(+0.36%) |
Oct 22, 2020 | 17.75 | 17.81 | 17.62 | 17.74 | 28,894 | -0.10(-0.57%) |
Oct 21, 2020 | 17.91 | 18.00 | 17.78 | 17.84 | 21,933 | -0.06(-0.36%) |
Oct 20, 2020 | 17.88 | 18.01 | 17.88 | 17.91 | 17,051 | +0.21(+1.21%) |
Oct 19, 2020 | 17.83 | 17.92 | 17.64 | 17.69 | 53,481 | -0.09(-0.53%) |
Oct 16, 2020 | 17.85 | 17.93 | 17.79 | 17.79 | 65,849 | +0.10(+0.57%) |
Oct 15, 2020 | 17.67 | 17.72 | 17.61 | 17.69 | 88,792 | -0.27(-1.48%) |
Oct 14, 2020 | 18.07 | 18.10 | 17.95 | 17.95 | 22,489 | -0.09(-0.51%) |
Oct 13, 2020 | 18.11 | 18.17 | 17.94 | 18.04 | 169,164 | -0.19(-1.06%) |
Oct 12, 2020 | 18.17 | 18.25 | 18.11 | 18.24 | 13,045 | +0.17(+0.92%) |
Oct 09, 2020 | 18.02 | 18.08 | 17.98 | 18.07 | 12,516 | +0.19(+1.08%) |
Oct 08, 2020 | 17.82 | 17.96 | 17.81 | 17.88 | 38,655 | +0.14(+0.78%) |
Oct 07, 2020 | 17.77 | 17.78 | 17.65 | 17.74 | 18,979 | +0.20(+1.15%) |
Oct 06, 2020 | 17.67 | 17.77 | 17.53 | 17.54 | 10,631 | -0.04(-0.21%) |
Oct 05, 2020 | 17.46 | 17.60 | 17.46 | 17.58 | 8,319 | +0.21(+1.19%) |
Oct 02, 2020 | 17.23 | 17.47 | 17.23 | 17.37 | 8,925 | -0.09(-0.50%) |