Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 22.70 | 23.01 | 22.49 | 22.57 | 4,300 | -0.60(-2.59%) |
Feb 25, 2021 | 23.49 | 23.61 | 22.83 | 23.17 | 2,363 | -0.37(-1.57%) |
Feb 24, 2021 | 23.57 | 23.91 | 23.54 | 23.54 | 3,071 | -0.21(-0.89%) |
Feb 23, 2021 | 23.91 | 23.91 | 23.51 | 23.75 | 2,065 | +0.86(+3.77%) |
Feb 22, 2021 | 22.79 | 23.26 | 22.75 | 22.89 | 1,554 | +0.21(+0.90%) |
Feb 19, 2021 | 22.77 | 22.89 | 22.46 | 22.68 | 4,700 | -0.21(-0.90%) |
Feb 18, 2021 | 22.52 | 22.89 | 22.52 | 22.89 | 3,452 | -0.16(-0.69%) |
Feb 17, 2021 | 22.63 | 23.05 | 22.63 | 23.05 | 3,824 | +0.22(+0.96%) |
Feb 16, 2021 | 23.00 | 23.33 | 22.83 | 22.83 | 1,791 | +0.55(+2.49%) |
Feb 12, 2021 | 22.29 | 22.29 | 22.24 | 22.27 | 1,300 | -0.04(-0.16%) |
Feb 11, 2021 | 22.31 | 22.75 | 22.26 | 22.31 | 5,416 | +0.27(+1.23%) |
Feb 10, 2021 | 22.02 | 22.30 | 21.82 | 22.04 | 2,244 | +0.49(+2.27%) |
Feb 09, 2021 | 21.81 | 21.81 | 21.54 | 21.55 | 3,395 | +0.14(+0.65%) |
Feb 08, 2021 | 21.64 | 21.70 | 21.41 | 21.41 | 3,404 | -0.14(-0.67%) |
Feb 05, 2021 | 21.55 | 21.55 | 21.55 | 21.55 | 400 | +0.54(+2.59%) |
Feb 04, 2021 | 21.34 | 21.43 | 21.01 | 21.01 | 13,137 | -0.41(-1.90%) |
Feb 03, 2021 | 21.36 | 21.52 | 21.33 | 21.42 | 2,326 | +0.70(+3.36%) |
Feb 02, 2021 | 20.72 | 20.72 | 20.72 | 845 | +0.00(+0.00%) | |
Feb 01, 2021 | 20.83 | 21.03 | 20.71 | 20.72 | 2,740 | +0.31(+1.54%) |
Jan 29, 2021 | 20.50 | 20.59 | 20.21 | 20.41 | 2,300 | -0.61(-2.93%) |
Jan 28, 2021 | 20.84 | 21.19 | 20.79 | 21.02 | 8,311 | +0.46(+2.24%) |
Jan 27, 2021 | 20.64 | 21.28 | 20.55 | 20.56 | 4,387 | -0.19(-0.92%) |
Jan 26, 2021 | 20.86 | 21.26 | 20.75 | 20.75 | 17,960 | +0.00(+0.00%) |
Jan 25, 2021 | 20.69 | 20.76 | 20.69 | 20.75 | 2,085 | +0.23(+1.12%) |
Jan 22, 2021 | 20.61 | 20.96 | 20.51 | 20.52 | 3,100 | -0.24(-1.16%) |
Jan 21, 2021 | 20.92 | 20.92 | 20.76 | 20.76 | 4,205 | +0.01(+0.05%) |
Jan 20, 2021 | 20.55 | 21.16 | 20.55 | 20.75 | 2,256 | -0.03(-0.14%) |
Jan 19, 2021 | 20.64 | 20.89 | 20.50 | 20.78 | 4,263 | -0.88(-4.04%) |
Jan 15, 2021 | 21.76 | 21.80 | 21.45 | 21.66 | 2,600 | -0.23(-1.06%) |
Jan 14, 2021 | 21.81 | 22.02 | 21.81 | 21.89 | 2,158 | +0.24(+1.09%) |
Jan 13, 2021 | 21.89 | 22.09 | 21.65 | 21.65 | 3,342 | +0.01(+0.06%) |
Jan 12, 2021 | 21.80 | 21.83 | 21.64 | 21.64 | 1,166 | -0.01(-0.03%) |
Jan 11, 2021 | 21.53 | 21.64 | 21.45 | 21.64 | 1,900 | -0.18(-0.80%) |
Jan 08, 2021 | 22.09 | 22.25 | 21.82 | 21.82 | 1,200 | +0.14(+0.65%) |
Jan 07, 2021 | 21.95 | 22.39 | 21.67 | 21.68 | 3,553 | -0.27(-1.21%) |
Jan 06, 2021 | 22.02 | 22.02 | 21.67 | 21.95 | 1,951 | +0.21(+0.94%) |
Jan 05, 2021 | 22.38 | 22.39 | 21.71 | 21.74 | 2,056 | +0.06(+0.28%) |
Jan 04, 2021 | 22.06 | 22.06 | 21.67 | 21.68 | 3,746 | -1.04(-4.58%) |
Dec 31, 2020 | 22.72 | 22.72 | 22.72 | 5,322 | +0.17(+0.75%) | |
Dec 30, 2020 | 22.28 | 22.56 | 22.21 | 22.55 | 5,322 | +0.61(+2.80%) |
Dec 29, 2020 | 22.11 | 22.54 | 21.81 | 21.94 | 3,547 | +0.71(+3.33%) |
Dec 28, 2020 | 21.19 | 21.71 | 21.19 | 21.23 | 1,317 | -0.05(-0.23%) |
Dec 24, 2020 | 21.36 | 21.87 | 21.27 | 21.28 | 5,100 | +0.07(+0.33%) |
Dec 23, 2020 | 21.16 | 21.74 | 21.16 | 21.21 | 2,048 | +0.19(+0.90%) |
Dec 22, 2020 | 20.90 | 21.22 | 20.85 | 21.02 | 3,118 | +0.04(+0.19%) |
Dec 21, 2020 | 20.79 | 20.98 | 20.79 | 20.98 | 1,138 | -0.52(-2.42%) |
Dec 18, 2020 | 21.25 | 21.50 | 21.00 | 21.50 | 1,400 | -0.08(-0.37%) |
Dec 17, 2020 | 21.89 | 21.95 | 21.58 | 21.58 | 3,271 | -0.50(-2.26%) |
Dec 16, 2020 | 21.89 | 22.08 | 21.89 | 22.08 | 4,110 | +0.57(+2.65%) |
Dec 15, 2020 | 21.20 | 21.56 | 21.20 | 21.51 | 3,225 | -0.16(-0.74%) |
Dec 14, 2020 | 21.21 | 21.67 | 21.20 | 21.67 | 7,208 | +0.72(+3.44%) |
Dec 11, 2020 | 21.13 | 21.27 | 20.95 | 20.95 | 2,800 | -0.18(-0.85%) |
Dec 10, 2020 | 21.88 | 21.88 | 21.13 | 21.13 | 1,796 | -0.84(-3.82%) |
Dec 09, 2020 | 21.66 | 21.97 | 21.66 | 21.97 | 2,034 | +0.69(+3.24%) |
Dec 08, 2020 | 21.30 | 21.73 | 21.27 | 21.28 | 37,267 | -0.08(-0.37%) |
Dec 07, 2020 | 21.54 | 21.69 | 21.30 | 21.36 | 9,344 | -1.14(-5.07%) |
Dec 04, 2020 | 22.50 | 22.50 | 22.50 | 22.50 | 700 | +0.38(+1.69%) |
Dec 03, 2020 | 21.84 | 22.42 | 21.84 | 22.12 | 2,435 | +0.42(+1.95%) |
Dec 02, 2020 | 21.50 | 21.88 | 21.50 | 21.70 | 3,793 | +0.16(+0.75%) |