Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 19.57 | 19.57 | 18.96 | 19.00 | 3,500 | +0.11(+0.58%) |
Feb 25, 2021 | 19.28 | 19.28 | 18.85 | 18.89 | 4,140 | -0.67(-3.43%) |
Feb 24, 2021 | 19.50 | 19.57 | 19.45 | 19.56 | 4,288 | +0.10(+0.52%) |
Feb 23, 2021 | 19.63 | 19.63 | 19.25 | 19.46 | 6,857 | -0.46(-2.31%) |
Feb 22, 2021 | 20.21 | 20.38 | 19.92 | 19.92 | 5,099 | -0.53(-2.59%) |
Feb 19, 2021 | 20.60 | 20.68 | 20.45 | 20.45 | 3,500 | -0.09(-0.43%) |
Feb 18, 2021 | 20.57 | 20.60 | 20.50 | 20.54 | 6,314 | -0.52(-2.48%) |
Feb 17, 2021 | 21.22 | 21.36 | 20.98 | 21.06 | 3,858 | -0.34(-1.59%) |
Feb 16, 2021 | 21.35 | 21.83 | 21.28 | 21.40 | 11,123 | +0.12(+0.56%) |
Feb 12, 2021 | 21.95 | 22.00 | 20.95 | 21.28 | 4,000 | -0.91(-4.10%) |
Feb 11, 2021 | 22.70 | 22.84 | 22.19 | 22.19 | 2,640 | -0.56(-2.46%) |
Feb 10, 2021 | 23.04 | 23.04 | 22.75 | 22.75 | 468 | -0.17(-0.76%) |
Feb 09, 2021 | 23.12 | 23.12 | 22.92 | 22.92 | 657 | -0.30(-1.28%) |
Feb 08, 2021 | 23.11 | 23.25 | 22.70 | 23.22 | 8,557 | +0.00(+0.00%) |
Feb 05, 2021 | 22.86 | 23.22 | 22.86 | 23.22 | 5,000 | +0.60(+2.65%) |
Feb 04, 2021 | 22.42 | 22.62 | 22.29 | 22.62 | 2,530 | +0.05(+0.22%) |
Feb 03, 2021 | 22.21 | 22.57 | 22.21 | 22.57 | 1,907 | +0.39(+1.76%) |
Feb 02, 2021 | 23.01 | 23.01 | 22.18 | 22.18 | 26,310 | -0.45(-1.99%) |
Feb 01, 2021 | 23.00 | 23.00 | 22.63 | 22.63 | 2,053 | -0.11(-0.48%) |
Jan 29, 2021 | 22.63 | 22.74 | 22.46 | 22.74 | 1,200 | -0.09(-0.41%) |
Jan 28, 2021 | 22.75 | 22.88 | 22.43 | 22.83 | 5,088 | +0.40(+1.80%) |
Jan 27, 2021 | 23.39 | 23.39 | 22.43 | 22.43 | 5,866 | -1.39(-5.84%) |
Jan 26, 2021 | 24.66 | 24.66 | 23.69 | 23.82 | 3,594 | -0.93(-3.76%) |
Jan 25, 2021 | 24.81 | 25.00 | 24.10 | 24.75 | 2,207 | +0.05(+0.20%) |
Jan 22, 2021 | 24.19 | 24.70 | 24.19 | 24.70 | 800 | +0.02(+0.08%) |
Jan 21, 2021 | 24.18 | 24.68 | 24.18 | 24.68 | 4,734 | +0.72(+3.01%) |
Jan 20, 2021 | 23.77 | 24.07 | 23.70 | 23.96 | 1,906 | +0.18(+0.78%) |
Jan 19, 2021 | 23.37 | 23.79 | 23.30 | 23.78 | 2,438 | +0.31(+1.34%) |
Jan 15, 2021 | 23.31 | 23.55 | 23.18 | 23.46 | 2,100 | -0.28(-1.17%) |
Jan 14, 2021 | 24.10 | 24.17 | 23.74 | 23.74 | 2,384 | -0.51(-2.10%) |
Jan 13, 2021 | 23.83 | 24.25 | 23.83 | 24.25 | 1,555 | +0.32(+1.34%) |
Jan 12, 2021 | 24.42 | 24.42 | 23.92 | 23.93 | 4,929 | -0.29(-1.21%) |
Jan 11, 2021 | 24.95 | 25.05 | 24.11 | 24.22 | 7,354 | -0.97(-3.84%) |
Jan 08, 2021 | 24.86 | 25.50 | 24.86 | 25.19 | 7,600 | +0.50(+2.03%) |
Jan 07, 2021 | 23.95 | 25.01 | 23.95 | 24.69 | 6,115 | +1.19(+5.06%) |
Jan 06, 2021 | 22.96 | 24.40 | 22.77 | 23.50 | 9,743 | +1.10(+4.91%) |
Jan 05, 2021 | 21.93 | 22.40 | 21.79 | 22.40 | 2,889 | +0.52(+2.38%) |
Jan 04, 2021 | 21.88 | 22.04 | 21.71 | 21.88 | 5,245 | +0.38(+1.77%) |
Dec 31, 2020 | 21.50 | 21.50 | 21.50 | 3,679 | +0.10(+0.47%) | |
Dec 30, 2020 | 21.38 | 21.40 | 21.24 | 21.40 | 3,679 | +0.19(+0.90%) |
Dec 29, 2020 | 20.77 | 21.48 | 20.77 | 21.21 | 6,402 | +1.20(+6.00%) |
Dec 28, 2020 | 19.25 | 22.90 | 19.25 | 20.01 | 1,516 | -0.80(-3.84%) |
Dec 24, 2020 | 20.77 | 20.88 | 20.77 | 20.81 | 1,300 | +0.43(+2.11%) |
Dec 23, 2020 | 20.00 | 21.02 | 20.00 | 20.38 | 7,938 | +0.58(+2.93%) |
Dec 22, 2020 | 19.39 | 19.81 | 19.36 | 19.80 | 7,440 | +0.41(+2.11%) |
Dec 21, 2020 | 20.00 | 20.09 | 19.21 | 19.39 | 3,500 | -0.04(-0.21%) |
Dec 18, 2020 | 19.94 | 19.94 | 19.43 | 19.43 | 2,300 | -0.32(-1.62%) |
Dec 17, 2020 | 19.77 | 19.77 | 19.75 | 19.75 | 643 | -0.32(-1.59%) |
Dec 16, 2020 | 20.06 | 20.10 | 19.86 | 20.07 | 12,205 | -0.32(-1.57%) |
Dec 15, 2020 | 19.90 | 20.39 | 19.85 | 20.39 | 1,170 | +0.61(+3.08%) |
Dec 14, 2020 | 19.77 | 19.78 | 19.77 | 19.78 | 1,160 | +0.19(+0.97%) |
Dec 11, 2020 | 19.63 | 19.63 | 19.53 | 19.59 | 3,800 | +0.19(+0.98%) |
Dec 10, 2020 | 19.63 | 19.63 | 19.35 | 19.40 | 2,205 | -0.27(-1.37%) |
Dec 09, 2020 | 19.85 | 19.85 | 19.51 | 19.67 | 3,142 | -0.22(-1.11%) |
Dec 08, 2020 | 19.75 | 19.99 | 19.71 | 19.89 | 4,990 | +0.14(+0.71%) |
Dec 07, 2020 | 19.99 | 20.10 | 19.74 | 19.75 | 4,675 | -0.35(-1.74%) |
Dec 04, 2020 | 20.30 | 20.31 | 20.10 | 20.10 | 6,100 | -0.25(-1.23%) |
Dec 03, 2020 | 20.31 | 20.36 | 20.23 | 20.35 | 4,671 | +0.35(+1.75%) |
Dec 02, 2020 | 20.12 | 20.21 | 19.98 | 20.00 | 3,163 | -0.09(-0.45%) |