Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 21.64 | 22.35 | 21.35 | 21.35 | 35,694 | -0.17(-0.81%) |
Feb 25, 2021 | 22.71 | 22.71 | 21.51 | 21.52 | 24,520 | -1.02(-4.51%) |
Feb 24, 2021 | 22.35 | 22.90 | 22.30 | 22.54 | 27,655 | +0.36(+1.61%) |
Feb 23, 2021 | 21.56 | 22.52 | 21.56 | 22.18 | 17,757 | +0.56(+2.57%) |
Feb 22, 2021 | 21.59 | 21.75 | 21.10 | 21.62 | 56,676 | +0.39(+1.84%) |
Feb 19, 2021 | 20.87 | 21.32 | 20.87 | 21.23 | 17,847 | +0.34(+1.62%) |
Feb 18, 2021 | 20.89 | 21.17 | 20.89 | 20.90 | 39,488 | -0.36(-1.72%) |
Feb 17, 2021 | 21.67 | 21.67 | 21.10 | 21.26 | 20,319 | -0.30(-1.37%) |
Feb 16, 2021 | 21.56 | 21.67 | 21.32 | 21.56 | 26,437 | +0.14(+0.65%) |
Feb 12, 2021 | 21.36 | 21.42 | 21.13 | 21.42 | 19,114 | -0.05(-0.24%) |
Feb 11, 2021 | 21.28 | 21.75 | 21.28 | 21.47 | 25,239 | +0.19(+0.90%) |
Feb 10, 2021 | 21.16 | 21.45 | 21.13 | 21.28 | 36,576 | +0.42(+2.00%) |
Feb 09, 2021 | 21.94 | 22.07 | 20.62 | 20.86 | 166,600 | -1.14(-5.16%) |
Feb 08, 2021 | 21.78 | 22.00 | 21.35 | 22.00 | 18,787 | +0.69(+3.23%) |
Feb 05, 2021 | 21.08 | 21.52 | 21.03 | 21.31 | 21,505 | +0.15(+0.73%) |
Feb 04, 2021 | 20.49 | 21.15 | 20.49 | 21.15 | 15,478 | +0.95(+4.73%) |
Feb 03, 2021 | 20.01 | 20.50 | 19.94 | 20.20 | 34,445 | +0.14(+0.69%) |
Feb 02, 2021 | 20.44 | 20.60 | 20.04 | 20.06 | 34,140 | -0.09(-0.43%) |
Feb 01, 2021 | 20.60 | 21.33 | 20.14 | 20.15 | 24,739 | -0.38(-1.84%) |
Jan 29, 2021 | 21.54 | 21.59 | 20.53 | 20.53 | 24,179 | -1.01(-4.71%) |
Jan 28, 2021 | 22.33 | 22.33 | 21.54 | 21.54 | 13,655 | -0.61(-2.76%) |
Jan 27, 2021 | 22.15 | 22.47 | 21.90 | 22.15 | 54,408 | -0.27(-1.19%) |
Jan 26, 2021 | 22.46 | 22.54 | 22.29 | 22.42 | 15,773 | -0.08(-0.34%) |
Jan 25, 2021 | 22.23 | 22.60 | 21.94 | 22.50 | 23,678 | -0.01(-0.04%) |
Jan 22, 2021 | 21.88 | 22.65 | 21.88 | 22.50 | 19,645 | +0.45(+2.03%) |
Jan 21, 2021 | 22.33 | 22.64 | 22.06 | 22.06 | 16,065 | -0.52(-2.29%) |
Jan 20, 2021 | 22.98 | 22.98 | 22.43 | 22.57 | 17,241 | -0.40(-1.72%) |
Jan 19, 2021 | 23.08 | 23.14 | 22.71 | 22.97 | 24,516 | +0.17(+0.74%) |
Jan 15, 2021 | 22.59 | 22.86 | 22.38 | 22.80 | 48,591 | -0.03(-0.13%) |
Jan 14, 2021 | 22.55 | 23.01 | 22.55 | 22.83 | 36,605 | +0.38(+1.69%) |
Jan 13, 2021 | 22.34 | 22.63 | 22.19 | 22.45 | 35,097 | +0.10(+0.46%) |
Jan 12, 2021 | 22.08 | 22.37 | 21.94 | 22.35 | 12,193 | +0.41(+1.88%) |
Jan 11, 2021 | 21.74 | 22.09 | 21.74 | 21.94 | 14,928 | +0.08(+0.35%) |
Jan 08, 2021 | 21.85 | 22.04 | 21.51 | 21.86 | 17,902 | -0.27(-1.21%) |
Jan 07, 2021 | 22.00 | 22.34 | 21.98 | 22.13 | 22,811 | +0.22(+1.02%) |
Jan 06, 2021 | 20.87 | 22.02 | 20.87 | 21.90 | 53,371 | +1.33(+6.48%) |
Jan 05, 2021 | 20.65 | 20.75 | 20.51 | 20.57 | 17,754 | +0.15(+0.72%) |
Jan 04, 2021 | 20.58 | 20.86 | 20.39 | 20.42 | 16,594 | -0.16(-0.79%) |
Dec 31, 2020 | 20.58 | 20.58 | 20.58 | 11,559 | -0.17(-0.83%) | |
Dec 30, 2020 | 20.61 | 20.85 | 20.55 | 20.76 | 11,559 | +0.20(+0.96%) |
Dec 29, 2020 | 20.82 | 20.82 | 20.39 | 20.56 | 27,355 | +0.05(+0.25%) |
Dec 28, 2020 | 20.75 | 20.75 | 20.39 | 20.51 | 38,055 | -0.05(-0.25%) |
Dec 24, 2020 | 20.77 | 20.77 | 20.40 | 20.56 | 6,303 | -0.02(-0.08%) |
Dec 23, 2020 | 20.25 | 20.67 | 20.25 | 20.58 | 25,886 | +0.14(+0.67%) |
Dec 22, 2020 | 20.25 | 20.52 | 20.25 | 20.44 | 21,205 | +0.05(+0.25%) |
Dec 21, 2020 | 20.53 | 20.53 | 20.20 | 20.39 | 14,251 | -0.17(-0.83%) |
Dec 18, 2020 | 21.12 | 21.13 | 20.56 | 20.56 | 87,319 | -0.53(-2.52%) |
Dec 17, 2020 | 21.13 | 21.14 | 20.66 | 21.09 | 20,046 | +0.21(+0.98%) |
Dec 16, 2020 | 21.36 | 21.42 | 20.88 | 20.88 | 25,381 | -0.29(-1.38%) |
Dec 15, 2020 | 19.79 | 21.78 | 19.78 | 21.18 | 181,283 | +1.45(+7.34%) |
Dec 14, 2020 | 19.93 | 20.17 | 19.72 | 19.73 | 20,780 | -0.16(-0.82%) |
Dec 11, 2020 | 19.93 | 20.04 | 19.81 | 19.89 | 22,063 | -0.21(-1.02%) |
Dec 10, 2020 | 20.05 | 20.11 | 19.76 | 20.10 | 13,352 | -0.01(-0.04%) |
Dec 09, 2020 | 20.07 | 20.44 | 20.02 | 20.11 | 35,910 | -0.03(-0.13%) |
Dec 08, 2020 | 19.71 | 20.13 | 19.57 | 20.13 | 44,538 | +0.21(+1.08%) |
Dec 07, 2020 | 19.93 | 20.13 | 19.70 | 19.92 | 19,634 | -0.01(-0.04%) |
Dec 04, 2020 | 19.88 | 20.13 | 19.88 | 19.93 | 10,272 | +0.21(+1.04%) |
Dec 03, 2020 | 19.86 | 19.99 | 19.59 | 19.72 | 12,381 | +0.05(+0.26%) |
Dec 02, 2020 | 19.53 | 19.67 | 19.32 | 19.67 | 8,071 | +0.16(+0.83%) |