Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 19.96 | 20.10 | 19.90 | 20.06 | 44,200 | -0.29(-1.43%) |
Feb 25, 2021 | 20.61 | 20.67 | 20.30 | 20.35 | 37,202 | -0.88(-4.15%) |
Feb 24, 2021 | 20.29 | 21.26 | 20.29 | 21.23 | 67,045 | +0.10(+0.47%) |
Feb 23, 2021 | 20.99 | 21.32 | 20.91 | 21.13 | 30,551 | -0.04(-0.19%) |
Feb 22, 2021 | 20.47 | 21.32 | 20.47 | 21.17 | 28,774 | -0.05(-0.26%) |
Feb 19, 2021 | 21.21 | 21.27 | 21.08 | 21.23 | 28,200 | -0.11(-0.54%) |
Feb 18, 2021 | 21.28 | 21.34 | 21.19 | 21.34 | 23,273 | -0.01(-0.05%) |
Feb 17, 2021 | 21.16 | 21.35 | 21.16 | 21.35 | 25,019 | -0.01(-0.05%) |
Feb 16, 2021 | 21.44 | 22.04 | 21.30 | 21.36 | 28,264 | -0.73(-3.33%) |
Feb 12, 2021 | 22.41 | 22.41 | 21.69 | 22.09 | 13,000 | -0.18(-0.79%) |
Feb 11, 2021 | 22.31 | 22.31 | 22.22 | 22.27 | 20,801 | +0.11(+0.48%) |
Feb 10, 2021 | 22.28 | 22.28 | 22.11 | 22.16 | 18,347 | -0.01(-0.02%) |
Feb 09, 2021 | 22.13 | 22.33 | 22.13 | 22.17 | 22,022 | -0.31(-1.38%) |
Feb 08, 2021 | 23.17 | 23.17 | 22.37 | 22.48 | 15,667 | +0.22(+0.99%) |
Feb 05, 2021 | 22.25 | 22.28 | 22.00 | 22.26 | 20,100 | +0.56(+2.58%) |
Feb 04, 2021 | 22.27 | 22.27 | 21.66 | 21.70 | 70,592 | +0.17(+0.79%) |
Feb 03, 2021 | 21.35 | 21.62 | 21.35 | 21.53 | 296,578 | +0.18(+0.84%) |
Feb 02, 2021 | 21.25 | 21.35 | 21.15 | 21.35 | 63,099 | -0.30(-1.39%) |
Feb 01, 2021 | 21.48 | 21.65 | 21.48 | 21.65 | 42,731 | +0.21(+0.98%) |
Jan 29, 2021 | 21.41 | 21.58 | 21.28 | 21.44 | 18,600 | -0.37(-1.70%) |
Jan 28, 2021 | 21.60 | 21.83 | 21.60 | 21.81 | 11,648 | +0.37(+1.73%) |
Jan 27, 2021 | 21.00 | 21.68 | 21.00 | 21.44 | 22,225 | -0.33(-1.52%) |
Jan 26, 2021 | 21.16 | 21.83 | 21.16 | 21.77 | 30,485 | +0.26(+1.21%) |
Jan 25, 2021 | 21.47 | 21.52 | 21.30 | 21.51 | 54,433 | +0.21(+0.99%) |
Jan 22, 2021 | 21.13 | 21.32 | 21.13 | 21.30 | 53,500 | -0.22(-1.02%) |
Jan 21, 2021 | 21.47 | 21.52 | 21.31 | 21.52 | 18,343 | -0.17(-0.78%) |
Jan 20, 2021 | 21.50 | 21.69 | 21.50 | 21.69 | 19,960 | +0.27(+1.26%) |
Jan 19, 2021 | 21.44 | 21.48 | 21.30 | 21.42 | 15,942 | +0.28(+1.32%) |
Jan 15, 2021 | 21.23 | 21.24 | 21.00 | 21.14 | 28,100 | -0.18(-0.84%) |
Jan 14, 2021 | 21.37 | 21.46 | 21.30 | 21.32 | 12,776 | +0.24(+1.14%) |
Jan 13, 2021 | 21.13 | 21.17 | 21.05 | 21.08 | 12,954 | -0.05(-0.24%) |
Jan 12, 2021 | 21.20 | 21.20 | 21.01 | 21.13 | 10,070 | +0.10(+0.48%) |
Jan 11, 2021 | 21.50 | 21.50 | 21.03 | 21.03 | 13,000 | -0.20(-0.94%) |
Jan 08, 2021 | 21.27 | 21.27 | 21.08 | 21.23 | 13,200 | +0.40(+1.92%) |
Jan 07, 2021 | 20.73 | 20.86 | 20.73 | 20.83 | 21,252 | -0.40(-1.88%) |
Jan 06, 2021 | 21.06 | 21.27 | 21.06 | 21.23 | 20,231 | +0.47(+2.26%) |
Jan 05, 2021 | 20.67 | 20.84 | 20.67 | 20.76 | 56,958 | -0.17(-0.81%) |
Jan 04, 2021 | 21.05 | 21.09 | 20.78 | 20.93 | 9,505 | -0.50(-2.33%) |
Dec 31, 2020 | 21.43 | 21.43 | 21.43 | 8,132 | +0.07(+0.33%) | |
Dec 30, 2020 | 21.54 | 21.55 | 21.36 | 21.36 | 8,132 | -0.23(-1.04%) |
Dec 29, 2020 | 21.72 | 21.72 | 21.56 | 21.59 | 13,285 | +0.01(+0.02%) |
Dec 28, 2020 | 21.55 | 21.62 | 21.55 | 21.58 | 19,318 | +0.06(+0.28%) |
Dec 24, 2020 | 21.57 | 21.57 | 21.50 | 21.52 | 8,800 | -0.09(-0.42%) |
Dec 23, 2020 | 21.66 | 21.71 | 21.61 | 21.61 | 8,748 | +0.02(+0.09%) |
Dec 22, 2020 | 21.58 | 21.62 | 21.44 | 21.59 | 30,004 | +0.10(+0.47%) |
Dec 21, 2020 | 21.61 | 21.61 | 21.35 | 21.49 | 14,828 | -0.13(-0.61%) |
Dec 18, 2020 | 21.65 | 21.71 | 21.62 | 21.62 | 4,000 | +0.33(+1.56%) |
Dec 17, 2020 | 21.29 | 21.50 | 21.29 | 21.29 | 9,739 | +0.00(+0.00%) |
Dec 16, 2020 | 21.27 | 21.34 | 21.20 | 21.29 | 17,050 | -0.15(-0.70%) |
Dec 15, 2020 | 21.43 | 21.47 | 21.35 | 21.44 | 8,258 | +0.05(+0.23%) |
Dec 14, 2020 | 21.55 | 21.55 | 21.39 | 21.39 | 13,937 | +0.18(+0.85%) |
Dec 11, 2020 | 21.25 | 21.25 | 21.13 | 21.21 | 19,400 | +0.16(+0.78%) |
Dec 10, 2020 | 20.77 | 21.05 | 20.77 | 21.05 | 6,478 | +0.03(+0.12%) |
Dec 09, 2020 | 20.61 | 21.39 | 20.61 | 21.02 | 20,451 | +0.20(+0.96%) |
Dec 08, 2020 | 20.67 | 20.89 | 20.67 | 20.82 | 17,099 | -0.15(-0.72%) |
Dec 07, 2020 | 21.34 | 21.34 | 20.97 | 20.97 | 22,049 | -0.09(-0.43%) |
Dec 04, 2020 | 21.00 | 21.06 | 20.95 | 21.06 | 50,300 | +0.30(+1.45%) |
Dec 03, 2020 | 20.84 | 20.90 | 20.76 | 20.76 | 21,085 | +0.10(+0.48%) |
Dec 02, 2020 | 20.71 | 20.74 | 20.65 | 20.66 | 18,053 | -0.01(-0.05%) |