Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 22.51 | 22.51 | 22.21 | 22.31 | 102,482 | -0.31(-1.38%) |
Feb 25, 2021 | 22.72 | 22.82 | 22.61 | 22.62 | 66,226 | -0.18(-0.81%) |
Feb 24, 2021 | 22.72 | 22.87 | 22.64 | 22.80 | 400,273 | +0.21(+0.92%) |
Feb 23, 2021 | 22.79 | 22.79 | 22.38 | 22.60 | 107,459 | +0.04(+0.19%) |
Feb 22, 2021 | 22.48 | 22.65 | 22.33 | 22.55 | 92,565 | +0.39(+1.78%) |
Feb 19, 2021 | 22.25 | 22.25 | 22.09 | 22.16 | 46,480 | +0.16(+0.73%) |
Feb 18, 2021 | 22.15 | 22.15 | 21.96 | 22.00 | 62,585 | +0.07(+0.31%) |
Feb 17, 2021 | 21.89 | 21.99 | 21.78 | 21.93 | 43,752 | -0.01(-0.05%) |
Feb 16, 2021 | 21.88 | 21.95 | 21.76 | 21.94 | 47,320 | +0.30(+1.40%) |
Feb 12, 2021 | 21.41 | 21.65 | 21.41 | 21.64 | 30,694 | +0.08(+0.37%) |
Feb 11, 2021 | 21.61 | 21.61 | 21.47 | 21.56 | 44,787 | +0.04(+0.19%) |
Feb 10, 2021 | 21.73 | 21.73 | 21.41 | 21.52 | 26,974 | -0.16(-0.74%) |
Feb 09, 2021 | 21.62 | 21.69 | 21.47 | 21.68 | 41,063 | +0.17(+0.78%) |
Feb 08, 2021 | 21.40 | 21.52 | 21.32 | 21.51 | 21,729 | +0.27(+1.26%) |
Feb 05, 2021 | 21.33 | 21.33 | 21.18 | 21.24 | 42,345 | +0.08(+0.36%) |
Feb 04, 2021 | 21.10 | 21.21 | 20.94 | 21.17 | 72,286 | +0.18(+0.87%) |
Feb 03, 2021 | 20.85 | 20.98 | 20.84 | 20.98 | 21,894 | +0.13(+0.62%) |
Feb 02, 2021 | 20.90 | 20.90 | 20.78 | 20.85 | 28,052 | -0.02(-0.09%) |
Feb 01, 2021 | 20.93 | 20.93 | 20.69 | 20.87 | 97,504 | +0.30(+1.47%) |
Jan 29, 2021 | 20.73 | 20.73 | 20.55 | 20.57 | 32,949 | -0.01(-0.04%) |
Jan 28, 2021 | 20.90 | 20.90 | 20.58 | 20.58 | 16,192 | -0.06(-0.30%) |
Jan 27, 2021 | 20.82 | 20.82 | 20.58 | 20.64 | 40,312 | -0.14(-0.70%) |
Jan 26, 2021 | 20.86 | 20.86 | 20.74 | 20.78 | 10,377 | +0.10(+0.50%) |
Jan 25, 2021 | 20.41 | 20.72 | 20.41 | 20.68 | 58,160 | +0.10(+0.48%) |
Jan 22, 2021 | 20.85 | 20.85 | 20.50 | 20.58 | 39,464 | -0.30(-1.45%) |
Jan 21, 2021 | 21.10 | 22.13 | 20.86 | 20.88 | 50,762 | -0.04(-0.19%) |
Jan 20, 2021 | 21.22 | 21.22 | 20.88 | 20.92 | 41,104 | -0.02(-0.10%) |
Jan 19, 2021 | 21.26 | 21.43 | 20.87 | 20.94 | 25,651 | -0.04(-0.19%) |
Jan 15, 2021 | 21.12 | 21.12 | 20.90 | 20.98 | 49,862 | -0.10(-0.47%) |
Jan 14, 2021 | 21.00 | 21.12 | 20.84 | 21.08 | 29,362 | +0.23(+1.09%) |
Jan 13, 2021 | 20.90 | 20.97 | 20.84 | 20.86 | 122,433 | +0.00(+0.00%) |
Jan 12, 2021 | 20.63 | 20.88 | 20.56 | 20.86 | 12,436 | +0.35(+1.72%) |
Jan 11, 2021 | 21.40 | 21.40 | 20.39 | 20.50 | 24,911 | -0.12(-0.57%) |
Jan 08, 2021 | 20.74 | 20.74 | 20.51 | 20.62 | 20,546 | +0.02(+0.08%) |
Jan 07, 2021 | 21.06 | 21.06 | 20.57 | 20.61 | 20,452 | -0.01(-0.04%) |
Jan 06, 2021 | 20.53 | 20.63 | 20.53 | 20.61 | 21,398 | +0.06(+0.27%) |
Jan 05, 2021 | 20.48 | 20.63 | 20.41 | 20.56 | 65,612 | +0.38(+1.90%) |
Jan 04, 2021 | 20.65 | 20.65 | 20.10 | 20.17 | 30,402 | +0.05(+0.26%) |
Dec 31, 2020 | 20.12 | 20.12 | 20.12 | 106,432 | +0.06(+0.28%) | |
Dec 30, 2020 | 20.00 | 20.07 | 19.97 | 20.07 | 106,432 | +0.12(+0.61%) |
Dec 29, 2020 | 19.98 | 19.98 | 19.89 | 19.94 | 23,971 | +0.08(+0.39%) |
Dec 28, 2020 | 20.26 | 20.35 | 19.78 | 19.87 | 29,052 | +0.07(+0.34%) |
Dec 24, 2020 | 19.80 | 19.84 | 19.74 | 19.80 | 3,257 | +0.03(+0.17%) |
Dec 23, 2020 | 19.78 | 19.87 | 19.77 | 19.77 | 7,956 | +0.15(+0.78%) |
Dec 22, 2020 | 19.70 | 19.72 | 19.54 | 19.61 | 20,809 | -0.12(-0.63%) |
Dec 21, 2020 | 19.76 | 19.76 | 19.64 | 19.74 | 14,391 | -0.11(-0.56%) |
Dec 18, 2020 | 19.86 | 19.88 | 19.80 | 19.85 | 18,291 | +0.07(+0.34%) |
Dec 17, 2020 | 19.74 | 19.81 | 19.68 | 19.78 | 20,015 | +0.21(+1.06%) |
Dec 16, 2020 | 19.60 | 19.60 | 19.46 | 19.57 | 17,857 | +0.08(+0.43%) |
Dec 15, 2020 | 19.40 | 19.52 | 19.36 | 19.49 | 15,219 | +0.12(+0.63%) |
Dec 14, 2020 | 19.36 | 19.40 | 19.25 | 19.37 | 19,779 | -0.00(-0.02%) |
Dec 11, 2020 | 19.33 | 19.40 | 19.31 | 19.37 | 48,610 | -0.00(-0.01%) |
Dec 10, 2020 | 19.30 | 19.50 | 19.30 | 19.37 | 4,790 | +0.20(+1.02%) |
Dec 09, 2020 | 19.95 | 19.95 | 19.11 | 19.18 | 38,262 | +0.13(+0.71%) |
Dec 08, 2020 | 19.04 | 19.12 | 18.98 | 19.04 | 9,763 | -0.06(-0.29%) |
Dec 07, 2020 | 19.00 | 19.15 | 19.00 | 19.10 | 2,391 | +0.07(+0.37%) |
Dec 04, 2020 | 19.08 | 19.08 | 19.01 | 19.02 | 3,633 | -0.01(-0.07%) |
Dec 03, 2020 | 18.96 | 19.05 | 18.96 | 19.04 | 4,614 | +0.08(+0.40%) |
Dec 02, 2020 | 18.90 | 18.96 | 18.85 | 18.96 | 3,674 | -0.04(-0.23%) |