Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 19.15 | 19.15 | 19.15 | 8,941 | +0.10(+0.50%) | |
Dec 30, 2020 | 19.10 | 19.11 | 18.99 | 19.05 | 8,941 | +0.06(+0.33%) |
Dec 29, 2020 | 19.05 | 19.13 | 18.95 | 18.99 | 27,406 | -0.06(-0.33%) |
Dec 28, 2020 | 19.11 | 19.17 | 19.01 | 19.05 | 17,172 | -0.06(-0.30%) |
Dec 24, 2020 | 19.16 | 19.18 | 19.11 | 19.11 | 5,542 | -0.02(-0.12%) |
Dec 23, 2020 | 19.17 | 19.20 | 19.09 | 19.13 | 31,471 | -0.01(-0.04%) |
Dec 22, 2020 | 19.13 | 19.16 | 19.09 | 19.14 | 12,937 | +0.02(+0.08%) |
Dec 21, 2020 | 19.16 | 19.19 | 19.05 | 19.12 | 13,142 | -0.07(-0.37%) |
Dec 18, 2020 | 19.22 | 19.24 | 19.10 | 19.20 | 23,680 | -0.02(-0.08%) |
Dec 17, 2020 | 19.20 | 19.24 | 19.17 | 19.21 | 18,344 | +0.00(+0.00%) |
Dec 16, 2020 | 19.21 | 19.23 | 19.17 | 19.21 | 24,302 | +0.00(+0.00%) |
Dec 15, 2020 | 19.25 | 19.25 | 19.17 | 19.21 | 33,159 | -0.02(-0.12%) |
Dec 14, 2020 | 19.22 | 19.26 | 19.09 | 19.24 | 157,330 | +0.22(+1.16%) |
Dec 11, 2020 | 19.10 | 19.10 | 19.01 | 19.01 | 23,184 | -0.02(-0.13%) |
Dec 10, 2020 | 19.12 | 19.12 | 19.04 | 19.04 | 19,471 | -0.04(-0.20%) |
Dec 09, 2020 | 19.10 | 19.16 | 19.06 | 19.08 | 46,513 | -0.03(-0.17%) |
Dec 08, 2020 | 19.10 | 19.18 | 19.09 | 19.11 | 31,144 | -0.07(-0.37%) |
Dec 07, 2020 | 19.07 | 19.22 | 19.07 | 19.18 | 75,707 | +0.12(+0.62%) |
Dec 04, 2020 | 19.09 | 19.09 | 19.00 | 19.06 | 85,137 | +0.08(+0.42%) |
Dec 03, 2020 | 19.04 | 19.04 | 18.96 | 18.98 | 58,275 | -0.02(-0.12%) |
Dec 02, 2020 | 19.06 | 19.10 | 19.01 | 19.01 | 87,389 | -0.03(-0.15%) |
Dec 01, 2020 | 19.09 | 19.09 | 19.01 | 19.03 | 59,935 | +0.01(+0.06%) |
Nov 30, 2020 | 19.16 | 19.16 | 19.02 | 19.02 | 26,952 | -0.08(-0.41%) |
Nov 27, 2020 | 19.02 | 19.30 | 19.02 | 19.10 | 24,451 | -0.01(-0.04%) |
Nov 25, 2020 | 19.11 | 19.22 | 19.02 | 19.11 | 12,542 | -0.03(-0.17%) |
Nov 24, 2020 | 19.14 | 19.28 | 19.10 | 19.14 | 40,533 | -0.04(-0.21%) |
Nov 23, 2020 | 19.14 | 19.18 | 19.10 | 19.18 | 10,520 | +0.08(+0.41%) |
Nov 20, 2020 | 19.13 | 19.16 | 19.10 | 19.10 | 48,649 | -0.02(-0.08%) |
Nov 19, 2020 | 19.12 | 19.14 | 19.07 | 19.12 | 22,402 | -0.02(-0.08%) |
Nov 18, 2020 | 19.13 | 19.13 | 19.06 | 19.13 | 11,929 | +0.02(+0.08%) |
Nov 17, 2020 | 19.07 | 19.12 | 19.07 | 19.12 | 5,736 | +0.08(+0.41%) |
Nov 16, 2020 | 18.98 | 19.10 | 18.98 | 19.04 | 8,610 | +0.07(+0.37%) |
Nov 13, 2020 | 18.96 | 19.02 | 18.95 | 18.97 | 3,927 | +0.13(+0.69%) |
Nov 12, 2020 | 18.83 | 18.86 | 18.83 | 18.84 | 3,416 | +0.04(+0.23%) |
Nov 11, 2020 | 18.92 | 18.94 | 18.72 | 18.79 | 22,494 | -0.07(-0.40%) |
Nov 10, 2020 | 18.76 | 18.88 | 18.76 | 18.87 | 6,659 | +0.01(+0.07%) |
Nov 09, 2020 | 18.84 | 18.88 | 18.79 | 18.86 | 5,892 | +0.02(+0.08%) |
Nov 06, 2020 | 18.79 | 18.84 | 18.79 | 18.84 | 2,179 | +0.00(+0.00%) |
Nov 05, 2020 | 18.67 | 18.84 | 18.67 | 18.84 | 3,558 | +0.04(+0.19%) |
Nov 04, 2020 | 18.64 | 18.86 | 18.64 | 18.80 | 976 | +0.08(+0.43%) |
Nov 03, 2020 | 18.62 | 18.72 | 18.61 | 18.72 | 1,237 | +0.12(+0.63%) |
Nov 02, 2020 | 18.65 | 18.74 | 18.61 | 18.61 | 7,656 | -0.14(-0.73%) |
Oct 30, 2020 | 18.74 | 18.74 | 18.74 | 18.74 | 640 | +0.00(+0.02%) |
Oct 29, 2020 | 18.64 | 18.84 | 18.64 | 18.74 | 2,158 | +0.10(+0.54%) |
Oct 28, 2020 | 18.64 | 18.86 | 18.63 | 18.64 | 9,758 | -0.02(-0.08%) |
Oct 27, 2020 | 18.83 | 18.83 | 18.65 | 18.65 | 865 | -0.09(-0.48%) |
Oct 26, 2020 | 18.65 | 18.88 | 18.65 | 18.74 | 3,754 | +0.02(+0.10%) |
Oct 23, 2020 | 18.80 | 18.80 | 18.72 | 18.72 | 3,845 | -0.16(-0.83%) |
Oct 22, 2020 | 18.77 | 18.88 | 18.68 | 18.88 | 2,841 | +0.22(+1.17%) |
Oct 21, 2020 | 18.87 | 18.88 | 18.66 | 18.66 | 3,395 | -0.22(-1.16%) |
Oct 20, 2020 | 18.80 | 18.88 | 18.80 | 18.88 | 4,237 | +0.08(+0.43%) |
Oct 19, 2020 | 18.64 | 18.80 | 18.64 | 18.80 | 1,180 | -0.07(-0.38%) |
Oct 16, 2020 | 18.80 | 18.88 | 18.74 | 18.87 | 6,024 | +0.06(+0.31%) |
Oct 15, 2020 | 18.88 | 18.88 | 18.76 | 18.81 | 1,519 | +0.04(+0.23%) |
Oct 14, 2020 | 18.77 | 18.77 | 18.70 | 18.77 | 2,057 | +0.06(+0.32%) |
Oct 13, 2020 | 18.69 | 18.72 | 18.66 | 18.71 | 2,650 | +0.00(+0.01%) |
Oct 12, 2020 | 18.77 | 18.77 | 18.69 | 18.71 | 1,404 | +0.07(+0.38%) |
Oct 09, 2020 | 18.71 | 18.74 | 18.61 | 18.64 | 138,993 | -0.06(-0.33%) |
Oct 08, 2020 | 18.70 | 18.75 | 18.62 | 18.70 | 2,644 | +0.05(+0.25%) |
Oct 07, 2020 | 18.75 | 18.77 | 18.62 | 18.65 | 12,742 | -0.12(-0.62%) |
Oct 06, 2020 | 18.61 | 18.77 | 18.61 | 18.77 | 2,720 | +0.09(+0.50%) |
Oct 05, 2020 | 18.68 | 18.75 | 18.68 | 18.68 | 2,065 | +0.06(+0.33%) |
Oct 02, 2020 | 18.53 | 18.61 | 18.53 | 18.61 | 2,707 | +0.08(+0.42%) |