Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 19.21 | 19.21 | 19.21 | 41,159 | -0.08(-0.41%) | |
Dec 30, 2020 | 19.15 | 19.32 | 19.07 | 19.28 | 41,159 | +0.20(+1.05%) |
Dec 29, 2020 | 19.08 | 19.13 | 18.82 | 19.08 | 45,292 | +0.07(+0.36%) |
Dec 28, 2020 | 18.76 | 19.08 | 18.76 | 19.01 | 40,526 | +0.26(+1.38%) |
Dec 24, 2020 | 18.63 | 18.83 | 18.61 | 18.76 | 14,289 | +0.20(+1.07%) |
Dec 23, 2020 | 18.61 | 19.44 | 18.55 | 18.56 | 53,611 | -0.07(-0.37%) |
Dec 22, 2020 | 18.77 | 18.88 | 18.42 | 18.63 | 48,160 | -0.17(-0.92%) |
Dec 21, 2020 | 19.03 | 19.11 | 18.72 | 18.80 | 60,363 | -0.42(-2.19%) |
Dec 18, 2020 | 19.59 | 19.59 | 19.08 | 19.22 | 170,308 | -0.28(-1.46%) |
Dec 17, 2020 | 19.63 | 19.63 | 19.41 | 19.51 | 31,613 | +0.03(+0.13%) |
Dec 16, 2020 | 19.59 | 19.81 | 19.45 | 19.48 | 47,433 | -0.11(-0.57%) |
Dec 15, 2020 | 19.77 | 19.85 | 19.58 | 19.59 | 45,343 | -0.13(-0.65%) |
Dec 14, 2020 | 19.76 | 20.03 | 19.71 | 19.72 | 41,428 | -0.09(-0.43%) |
Dec 11, 2020 | 19.71 | 19.84 | 19.44 | 19.81 | 40,079 | +0.00(+0.00%) |
Dec 10, 2020 | 19.72 | 19.86 | 19.50 | 19.81 | 36,961 | +0.15(+0.74%) |
Dec 09, 2020 | 19.89 | 20.06 | 19.58 | 19.66 | 34,208 | -0.23(-1.17%) |
Dec 08, 2020 | 19.51 | 19.91 | 19.45 | 19.89 | 46,292 | +0.34(+1.76%) |
Dec 07, 2020 | 19.69 | 19.97 | 19.51 | 19.55 | 56,920 | -0.08(-0.39%) |
Dec 04, 2020 | 20.00 | 20.09 | 19.63 | 19.63 | 64,591 | -0.34(-1.68%) |
Dec 03, 2020 | 19.91 | 20.12 | 19.80 | 19.96 | 55,106 | +0.05(+0.26%) |
Dec 02, 2020 | 19.97 | 20.23 | 19.63 | 19.91 | 42,789 | -0.01(-0.04%) |
Dec 01, 2020 | 19.98 | 20.21 | 19.63 | 19.92 | 77,350 | -0.02(-0.09%) |
Nov 30, 2020 | 19.57 | 20.17 | 19.57 | 19.94 | 60,665 | +0.22(+1.14%) |
Nov 27, 2020 | 19.68 | 20.00 | 19.57 | 19.71 | 22,305 | +0.04(+0.22%) |
Nov 25, 2020 | 19.94 | 19.94 | 19.51 | 19.67 | 37,639 | -0.27(-1.34%) |
Nov 24, 2020 | 20.21 | 20.27 | 19.89 | 19.94 | 50,362 | -0.15(-0.73%) |
Nov 23, 2020 | 20.30 | 20.37 | 20.06 | 20.08 | 47,349 | -0.22(-1.06%) |
Nov 20, 2020 | 20.08 | 20.42 | 20.03 | 20.30 | 35,664 | +0.05(+0.26%) |
Nov 19, 2020 | 20.01 | 20.34 | 19.95 | 20.25 | 31,150 | +0.09(+0.43%) |
Nov 18, 2020 | 20.45 | 20.60 | 20.16 | 20.16 | 35,419 | -0.12(-0.59%) |
Nov 17, 2020 | 20.49 | 20.61 | 20.23 | 20.28 | 28,371 | -0.22(-1.09%) |
Nov 16, 2020 | 20.42 | 20.79 | 20.31 | 20.50 | 40,643 | +0.24(+1.19%) |
Nov 13, 2020 | 20.18 | 20.48 | 20.10 | 20.26 | 31,017 | +0.25(+1.25%) |
Nov 12, 2020 | 20.44 | 20.44 | 19.87 | 20.01 | 31,324 | -0.46(-2.23%) |
Nov 11, 2020 | 20.73 | 20.76 | 20.35 | 20.47 | 26,759 | -0.09(-0.46%) |
Nov 10, 2020 | 19.96 | 20.77 | 19.96 | 20.56 | 41,590 | +0.93(+4.73%) |
Nov 09, 2020 | 20.16 | 20.50 | 19.63 | 19.63 | 64,281 | -0.22(-1.13%) |
Nov 06, 2020 | 19.73 | 19.99 | 19.58 | 19.86 | 40,427 | +0.19(+0.96%) |
Nov 05, 2020 | 19.58 | 19.84 | 19.58 | 19.67 | 17,420 | +0.01(+0.04%) |
Nov 04, 2020 | 19.59 | 19.80 | 19.40 | 19.66 | 22,320 | -0.14(-0.70%) |
Nov 03, 2020 | 19.73 | 19.82 | 19.53 | 19.80 | 26,653 | +0.29(+1.50%) |
Nov 02, 2020 | 19.76 | 19.76 | 19.30 | 19.51 | 27,856 | +0.01(+0.04%) |
Oct 30, 2020 | 19.72 | 20.07 | 19.39 | 19.50 | 37,988 | -0.35(-1.78%) |
Oct 29, 2020 | 19.41 | 19.94 | 19.18 | 19.85 | 34,586 | +0.35(+1.81%) |
Oct 28, 2020 | 19.61 | 19.90 | 19.32 | 19.50 | 48,944 | -0.34(-1.74%) |
Oct 27, 2020 | 20.03 | 20.21 | 19.80 | 19.84 | 24,688 | -0.30(-1.50%) |
Oct 26, 2020 | 20.07 | 20.18 | 19.98 | 20.14 | 26,089 | +0.06(+0.30%) |
Oct 23, 2020 | 20.18 | 20.23 | 20.07 | 20.08 | 23,582 | -0.02(-0.09%) |
Oct 22, 2020 | 20.23 | 20.25 | 19.95 | 20.10 | 29,447 | -0.04(-0.21%) |
Oct 21, 2020 | 19.96 | 20.36 | 19.96 | 20.14 | 17,916 | +0.18(+0.91%) |
Oct 20, 2020 | 20.27 | 20.32 | 19.88 | 19.96 | 34,943 | -0.15(-0.73%) |
Oct 19, 2020 | 20.73 | 20.83 | 20.07 | 20.11 | 31,457 | -0.61(-2.95%) |
Oct 16, 2020 | 20.82 | 21.00 | 20.68 | 20.72 | 21,724 | -0.22(-1.03%) |
Oct 15, 2020 | 20.50 | 21.03 | 20.40 | 20.93 | 20,253 | +0.60(+2.96%) |
Oct 14, 2020 | 21.52 | 21.52 | 20.32 | 20.33 | 35,179 | -1.02(-4.80%) |
Oct 13, 2020 | 21.82 | 21.96 | 21.35 | 21.36 | 22,887 | -0.59(-2.67%) |
Oct 12, 2020 | 21.66 | 22.07 | 21.52 | 21.94 | 23,178 | +0.22(+0.99%) |
Oct 09, 2020 | 21.31 | 21.73 | 21.26 | 21.73 | 20,097 | +0.49(+2.31%) |
Oct 08, 2020 | 21.18 | 21.43 | 20.95 | 21.24 | 44,260 | +0.30(+1.44%) |
Oct 07, 2020 | 21.49 | 21.58 | 20.93 | 20.93 | 55,515 | -0.59(-2.72%) |
Oct 06, 2020 | 21.52 | 21.58 | 21.23 | 21.52 | 30,330 | +0.04(+0.20%) |
Oct 05, 2020 | 21.11 | 21.52 | 21.11 | 21.48 | 32,729 | +0.40(+1.92%) |
Oct 02, 2020 | 20.90 | 21.36 | 20.84 | 21.07 | 16,961 | +0.09(+0.45%) |