Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 22.48 | 22.48 | 21.78 | 21.85 | 17,400 | -0.90(-3.96%) |
Feb 25, 2021 | 23.03 | 23.03 | 22.55 | 22.75 | 1,699 | -0.28(-1.22%) |
Feb 24, 2021 | 22.64 | 23.37 | 22.59 | 23.03 | 3,112 | +0.38(+1.66%) |
Feb 23, 2021 | 22.46 | 22.75 | 22.46 | 22.66 | 3,604 | -0.29(-1.24%) |
Feb 22, 2021 | 22.13 | 22.98 | 22.13 | 22.94 | 6,516 | +0.48(+2.14%) |
Feb 19, 2021 | 22.80 | 22.80 | 22.21 | 22.46 | 8,500 | +0.16(+0.74%) |
Feb 18, 2021 | 22.33 | 22.33 | 22.09 | 22.30 | 5,613 | -0.38(-1.70%) |
Feb 17, 2021 | 22.85 | 22.85 | 22.17 | 22.68 | 7,724 | -0.09(-0.40%) |
Feb 16, 2021 | 22.47 | 23.77 | 22.47 | 22.77 | 21,319 | -0.90(-3.80%) |
Feb 12, 2021 | 23.50 | 23.85 | 23.25 | 23.67 | 9,900 | -0.33(-1.37%) |
Feb 11, 2021 | 23.96 | 24.00 | 23.46 | 24.00 | 8,235 | +0.30(+1.27%) |
Feb 10, 2021 | 23.80 | 23.80 | 23.52 | 23.70 | 5,569 | +0.00(+0.00%) |
Feb 09, 2021 | 23.38 | 24.00 | 23.38 | 23.70 | 5,668 | +0.11(+0.47%) |
Feb 08, 2021 | 23.57 | 24.02 | 23.15 | 23.59 | 7,200 | +0.47(+2.05%) |
Feb 05, 2021 | 23.46 | 23.46 | 23.00 | 23.11 | 9,400 | -0.12(-0.54%) |
Feb 04, 2021 | 23.94 | 23.94 | 23.24 | 23.24 | 9,325 | -0.24(-1.00%) |
Feb 03, 2021 | 23.49 | 23.63 | 23.10 | 23.48 | 5,395 | +0.51(+2.22%) |
Feb 02, 2021 | 22.79 | 23.00 | 22.79 | 22.96 | 4,832 | +0.12(+0.55%) |
Feb 01, 2021 | 22.50 | 23.57 | 21.86 | 22.84 | 15,716 | +0.79(+3.58%) |
Jan 29, 2021 | 22.77 | 22.78 | 22.00 | 22.05 | 6,000 | -0.11(-0.50%) |
Jan 28, 2021 | 21.71 | 22.16 | 21.18 | 22.16 | 18,340 | +1.00(+4.73%) |
Jan 27, 2021 | 21.57 | 21.89 | 21.16 | 21.16 | 7,068 | -0.17(-0.80%) |
Jan 26, 2021 | 21.33 | 21.52 | 21.18 | 21.33 | 1,788 | +0.19(+0.91%) |
Jan 25, 2021 | 21.70 | 21.70 | 20.80 | 21.14 | 39,136 | +0.07(+0.35%) |
Jan 22, 2021 | 21.07 | 21.20 | 20.93 | 21.07 | 7,900 | +0.05(+0.26%) |
Jan 21, 2021 | 21.20 | 21.20 | 20.78 | 21.01 | 5,094 | -0.08(-0.38%) |
Jan 20, 2021 | 20.85 | 21.17 | 20.85 | 21.09 | 8,467 | +0.79(+3.89%) |
Jan 19, 2021 | 20.76 | 20.81 | 20.25 | 20.30 | 30,566 | +0.20(+0.97%) |
Jan 15, 2021 | 20.11 | 20.73 | 20.00 | 20.11 | 7,300 | -0.54(-2.64%) |
Jan 14, 2021 | 20.73 | 20.84 | 20.46 | 20.65 | 9,076 | -0.42(-1.99%) |
Jan 13, 2021 | 21.20 | 21.20 | 20.85 | 21.07 | 15,720 | +0.22(+1.06%) |
Jan 12, 2021 | 21.40 | 21.40 | 20.79 | 20.85 | 14,744 | +0.12(+0.55%) |
Jan 11, 2021 | 20.73 | 20.73 | 20.73 | 269 | +0.00(+0.00%) | |
Jan 08, 2021 | 20.71 | 20.74 | 20.61 | 20.73 | 2,200 | -0.32(-1.50%) |
Jan 07, 2021 | 20.50 | 21.05 | 20.50 | 21.05 | 6,434 | +0.66(+3.26%) |
Jan 06, 2021 | 20.34 | 20.50 | 20.25 | 20.39 | 3,248 | +0.38(+1.87%) |
Jan 05, 2021 | 20.18 | 20.49 | 19.95 | 20.01 | 4,669 | -0.14(-0.69%) |
Jan 04, 2021 | 20.07 | 20.15 | 20.07 | 20.15 | 339 | -0.61(-2.94%) |
Dec 31, 2020 | 20.76 | 20.76 | 20.76 | 123 | +0.39(+1.91%) | |
Dec 30, 2020 | 20.37 | 20.37 | 20.37 | 123 | +0.00(+0.00%) | |
Dec 29, 2020 | 20.66 | 20.66 | 20.37 | 20.37 | 510 | -0.49(-2.34%) |
Dec 28, 2020 | 20.05 | 20.86 | 20.05 | 20.86 | 512 | +0.82(+4.08%) |
Dec 24, 2020 | 20.04 | 20.04 | 20.04 | 20.04 | 100 | -0.26(-1.28%) |
Dec 23, 2020 | 20.00 | 20.30 | 20.00 | 20.30 | 578 | -0.70(-3.33%) |
Dec 22, 2020 | 20.52 | 21.00 | 20.52 | 21.00 | 1,819 | +0.65(+3.19%) |
Dec 21, 2020 | 20.23 | 20.69 | 20.23 | 20.35 | 1,973 | -0.55(-2.63%) |
Dec 18, 2020 | 20.95 | 20.95 | 20.90 | 20.90 | 1,800 | -0.01(-0.04%) |
Dec 17, 2020 | 20.91 | 20.91 | 20.91 | 20.91 | 2,387 | -0.09(-0.44%) |
Dec 16, 2020 | 21.00 | 21.00 | 21.00 | 21.00 | 248 | +0.39(+1.92%) |
Dec 15, 2020 | 20.61 | 20.61 | 20.61 | 20.61 | 105 | -0.12(-0.58%) |
Dec 14, 2020 | 20.68 | 20.73 | 20.68 | 20.73 | 456 | -0.23(-1.10%) |
Dec 11, 2020 | 20.95 | 20.95 | 20.95 | 20.95 | 96,200 | +0.07(+0.36%) |
Dec 10, 2020 | 21.14 | 21.38 | 20.88 | 20.88 | 760 | -0.02(-0.07%) |
Dec 09, 2020 | 20.89 | 20.89 | 20.89 | 20.89 | 206 | +0.50(+2.43%) |
Dec 08, 2020 | 20.57 | 20.57 | 20.40 | 20.40 | 220,268 | -0.60(-2.86%) |
Dec 07, 2020 | 20.10 | 21.00 | 20.10 | 21.00 | 643 | -0.02(-0.12%) |
Dec 04, 2020 | 21.02 | 21.02 | 21.02 | 40 | +0.00(+0.00%) | |
Dec 03, 2020 | 21.00 | 21.10 | 21.00 | 21.02 | 2,541 | +0.97(+4.86%) |
Dec 02, 2020 | 20.05 | 20.05 | 20.05 | 20.05 | 355 | +0.00(+0.00%) |