Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 11, 2020 | 23.16 | 23.16 | 23.16 | 0 | -0.02(-0.07%) | |
Dec 10, 2020 | 23.25 | 23.25 | 23.12 | 23.17 | 3,642 | -0.11(-0.46%) |
Dec 09, 2020 | 23.17 | 23.31 | 23.17 | 23.28 | 851 | +0.04(+0.18%) |
Dec 08, 2020 | 23.23 | 23.25 | 23.23 | 23.24 | 741 | +0.16(+0.68%) |
Dec 07, 2020 | 23.11 | 23.11 | 23.08 | 23.08 | 911 | -0.01(-0.04%) |
Dec 04, 2020 | 23.02 | 23.09 | 23.00 | 23.09 | 16,665 | +0.24(+1.06%) |
Dec 03, 2020 | 22.97 | 22.97 | 22.85 | 22.85 | 592 | -0.06(-0.26%) |
Dec 02, 2020 | 23.06 | 23.06 | 22.91 | 22.91 | 532 | -0.14(-0.60%) |
Dec 01, 2020 | 22.99 | 23.07 | 22.99 | 23.04 | 1,475 | +0.21(+0.93%) |
Nov 30, 2020 | 22.76 | 22.83 | 22.69 | 22.83 | 1,758 | -0.02(-0.10%) |
Nov 27, 2020 | 22.78 | 22.85 | 22.78 | 22.85 | 2,710 | +0.16(+0.69%) |
Nov 25, 2020 | 22.66 | 22.71 | 22.64 | 22.70 | 2,509 | +0.03(+0.15%) |
Nov 24, 2020 | 22.65 | 22.72 | 22.65 | 22.66 | 997 | +0.04(+0.15%) |
Nov 23, 2020 | 22.57 | 22.63 | 22.55 | 22.63 | 1,612 | +0.03(+0.15%) |
Nov 20, 2020 | 22.66 | 22.66 | 22.59 | 22.59 | 301 | -0.06(-0.27%) |
Nov 19, 2020 | 22.67 | 22.67 | 22.64 | 22.65 | 2,443 | +0.13(+0.60%) |
Nov 18, 2020 | 22.73 | 22.79 | 22.52 | 22.52 | 8,542 | -0.24(-1.06%) |
Nov 17, 2020 | 22.86 | 22.86 | 22.76 | 22.76 | 1,151 | -0.13(-0.55%) |
Nov 16, 2020 | 22.89 | 22.89 | 22.89 | 22.89 | 106 | +0.08(+0.35%) |
Nov 13, 2020 | 22.68 | 22.83 | 22.67 | 22.81 | 2,208 | +0.37(+1.64%) |
Nov 12, 2020 | 22.54 | 22.54 | 22.44 | 22.44 | 714 | -0.20(-0.88%) |
Nov 11, 2020 | 22.53 | 22.67 | 22.53 | 22.64 | 3,016 | +0.32(+1.43%) |
Nov 10, 2020 | 22.24 | 22.39 | 22.23 | 22.32 | 8,905 | -0.08(-0.34%) |
Nov 09, 2020 | 23.18 | 23.21 | 22.40 | 22.40 | 1,149 | -0.44(-1.93%) |
Nov 06, 2020 | 22.84 | 22.84 | 22.84 | 22.84 | 100 | +0.10(+0.43%) |
Nov 05, 2020 | 22.79 | 22.79 | 22.74 | 22.74 | 1,508 | +0.34(+1.51%) |
Nov 04, 2020 | 22.29 | 22.61 | 22.29 | 22.40 | 1,719 | +0.39(+1.78%) |
Nov 03, 2020 | 22.01 | 22.01 | 22.01 | 22.01 | 303 | +0.50(+2.35%) |
Nov 02, 2020 | 21.35 | 21.51 | 21.35 | 21.51 | 503 | +0.38(+1.80%) |
Oct 30, 2020 | 21.09 | 21.17 | 21.04 | 21.13 | 702 | -0.30(-1.40%) |
Oct 29, 2020 | 21.22 | 21.50 | 21.22 | 21.43 | 3,318 | +0.12(+0.57%) |
Oct 28, 2020 | 21.65 | 21.65 | 21.30 | 21.30 | 2,198 | -0.64(-2.90%) |
Oct 27, 2020 | 22.03 | 22.03 | 21.94 | 21.94 | 224 | -0.02(-0.07%) |
Oct 26, 2020 | 21.84 | 21.96 | 21.84 | 21.96 | 2,583 | -0.34(-1.53%) |
Oct 23, 2020 | 22.24 | 22.30 | 22.18 | 22.30 | 3,011 | +0.07(+0.33%) |
Oct 22, 2020 | 22.09 | 22.22 | 22.09 | 22.22 | 1,001 | -0.06(-0.27%) |
Oct 21, 2020 | 22.28 | 22.32 | 22.28 | 22.28 | 672 | -0.07(-0.32%) |
Oct 20, 2020 | 22.40 | 22.40 | 22.30 | 22.36 | 1,025 | +0.06(+0.27%) |
Oct 19, 2020 | 22.69 | 22.69 | 22.29 | 22.30 | 892 | -0.36(-1.60%) |
Oct 16, 2020 | 22.80 | 22.83 | 22.66 | 22.66 | 3,915 | +0.02(+0.08%) |
Oct 15, 2020 | 22.51 | 22.64 | 22.51 | 22.64 | 858 | -0.08(-0.36%) |
Oct 14, 2020 | 22.85 | 22.96 | 22.64 | 22.72 | 4,629 | -0.18(-0.79%) |
Oct 13, 2020 | 22.93 | 22.93 | 22.83 | 22.90 | 1,994 | +0.01(+0.06%) |
Oct 12, 2020 | 22.69 | 22.99 | 22.69 | 22.89 | 3,051 | +0.30(+1.32%) |
Oct 09, 2020 | 22.46 | 22.62 | 22.46 | 22.59 | 1,305 | +0.15(+0.67%) |
Oct 08, 2020 | 22.41 | 22.44 | 22.37 | 22.44 | 2,557 | +0.12(+0.56%) |
Oct 07, 2020 | 22.22 | 22.35 | 22.20 | 22.32 | 4,137 | +0.30(+1.35%) |
Oct 06, 2020 | 22.15 | 22.26 | 21.98 | 22.02 | 1,772 | -0.20(-0.90%) |
Oct 05, 2020 | 22.03 | 22.22 | 22.03 | 22.22 | 24,131 | +0.34(+1.54%) |
Oct 02, 2020 | 21.87 | 21.91 | 21.87 | 21.88 | 1,003 | -0.17(-0.77%) |