Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 20.20 | 20.20 | 20.00 | 20.02 | 8,112 | -0.27(-1.35%) |
Feb 25, 2021 | 20.63 | 20.63 | 20.29 | 20.29 | 8,210 | -0.34(-1.63%) |
Feb 24, 2021 | 20.47 | 20.64 | 20.39 | 20.63 | 9,756 | +0.03(+0.16%) |
Feb 23, 2021 | 20.54 | 20.60 | 20.54 | 20.60 | 2,998 | +0.03(+0.14%) |
Feb 22, 2021 | 20.55 | 20.69 | 20.55 | 20.57 | 3,407 | -0.08(-0.37%) |
Feb 19, 2021 | 20.69 | 20.69 | 20.65 | 20.65 | 811 | -0.02(-0.09%) |
Feb 18, 2021 | 20.61 | 20.66 | 20.52 | 20.66 | 10,204 | -0.08(-0.36%) |
Feb 17, 2021 | 20.66 | 20.74 | 20.64 | 20.74 | 3,735 | +0.02(+0.07%) |
Feb 16, 2021 | 20.78 | 20.78 | 20.71 | 20.73 | 4,261 | +0.08(+0.36%) |
Feb 12, 2021 | 20.54 | 20.65 | 20.54 | 20.65 | 927 | +0.08(+0.40%) |
Feb 11, 2021 | 20.57 | 20.57 | 20.54 | 20.57 | 5,361 | +0.13(+0.66%) |
Feb 10, 2021 | 20.45 | 20.47 | 20.42 | 20.43 | 2,834 | -0.04(-0.19%) |
Feb 09, 2021 | 20.38 | 20.48 | 20.38 | 20.47 | 31,013 | +0.10(+0.50%) |
Feb 08, 2021 | 20.39 | 20.42 | 20.35 | 20.37 | 7,066 | +0.08(+0.42%) |
Feb 05, 2021 | 20.19 | 20.29 | 20.19 | 20.29 | 3,013 | +0.15(+0.73%) |
Feb 04, 2021 | 20.06 | 20.15 | 20.06 | 20.14 | 2,875 | -0.02(-0.12%) |
Feb 03, 2021 | 20.11 | 20.16 | 20.10 | 20.16 | 5,431 | +0.01(+0.04%) |
Feb 02, 2021 | 20.07 | 20.18 | 20.04 | 20.16 | 30,128 | +0.21(+1.08%) |
Feb 01, 2021 | 19.88 | 19.94 | 19.84 | 19.94 | 15,422 | +0.34(+1.72%) |
Jan 29, 2021 | 19.84 | 19.84 | 19.60 | 19.60 | 13,907 | -0.49(-2.42%) |
Jan 28, 2021 | 20.07 | 20.15 | 20.05 | 20.09 | 3,370 | +0.13(+0.66%) |
Jan 27, 2021 | 20.06 | 20.10 | 19.96 | 19.96 | 5,562 | -0.44(-2.16%) |
Jan 26, 2021 | 20.40 | 20.43 | 20.36 | 20.40 | 5,122 | -0.00(-0.02%) |
Jan 25, 2021 | 20.32 | 20.40 | 20.28 | 20.40 | 6,826 | -0.00(-0.02%) |
Jan 22, 2021 | 20.35 | 20.41 | 20.34 | 20.41 | 19,586 | -0.06(-0.30%) |
Jan 21, 2021 | 20.45 | 20.47 | 20.37 | 20.47 | 18,087 | +0.02(+0.09%) |
Jan 20, 2021 | 20.37 | 20.45 | 20.33 | 20.45 | 7,831 | +0.14(+0.68%) |
Jan 19, 2021 | 20.35 | 20.35 | 20.25 | 20.31 | 9,539 | +0.12(+0.60%) |
Jan 15, 2021 | 20.21 | 20.25 | 20.16 | 20.19 | 10,083 | -0.22(-1.08%) |
Jan 14, 2021 | 20.34 | 20.47 | 20.34 | 20.41 | 2,416 | +0.14(+0.70%) |
Jan 13, 2021 | 20.22 | 20.29 | 20.22 | 20.27 | 13,531 | +0.01(+0.05%) |
Jan 12, 2021 | 20.13 | 20.26 | 20.13 | 20.26 | 10,680 | +0.12(+0.59%) |
Jan 11, 2021 | 20.09 | 20.17 | 20.08 | 20.14 | 9,452 | -0.18(-0.89%) |
Jan 08, 2021 | 20.26 | 20.32 | 20.19 | 20.32 | 4,288 | +0.22(+1.09%) |
Jan 07, 2021 | 20.08 | 20.13 | 20.08 | 20.10 | 2,837 | +0.04(+0.20%) |
Jan 06, 2021 | 20.03 | 20.15 | 20.03 | 20.06 | 13,934 | +0.20(+1.02%) |
Jan 05, 2021 | 19.78 | 19.91 | 19.74 | 19.86 | 12,098 | +0.19(+0.95%) |
Jan 04, 2021 | 19.93 | 19.93 | 19.58 | 19.67 | 22,697 | +0.13(+0.68%) |
Dec 31, 2020 | 19.54 | 19.54 | 19.54 | 8,152 | -0.11(-0.54%) | |
Dec 30, 2020 | 19.71 | 19.71 | 19.63 | 19.65 | 8,152 | +0.07(+0.35%) |
Dec 29, 2020 | 19.66 | 19.66 | 19.55 | 19.58 | 7,278 | +0.09(+0.49%) |
Dec 28, 2020 | 19.52 | 19.53 | 19.48 | 19.48 | 10,743 | +0.20(+1.03%) |
Dec 24, 2020 | 19.25 | 19.31 | 19.25 | 19.28 | 2,549 | +0.05(+0.28%) |
Dec 23, 2020 | 19.24 | 19.24 | 19.21 | 19.23 | 1,179 | +0.19(+0.99%) |
Dec 22, 2020 | 19.05 | 19.06 | 19.03 | 19.04 | 5,657 | -0.10(-0.53%) |
Dec 21, 2020 | 18.98 | 19.19 | 18.90 | 19.14 | 4,163 | -0.30(-1.55%) |
Dec 18, 2020 | 19.45 | 19.47 | 19.45 | 19.45 | 1,158 | -0.04(-0.20%) |
Dec 17, 2020 | 19.49 | 19.50 | 19.48 | 19.48 | 2,477 | +0.04(+0.20%) |
Dec 16, 2020 | 19.43 | 19.46 | 19.37 | 19.44 | 3,721 | +0.05(+0.28%) |
Dec 15, 2020 | 19.31 | 19.39 | 19.28 | 19.39 | 6,381 | +0.18(+0.96%) |
Dec 14, 2020 | 19.34 | 19.34 | 19.20 | 19.21 | 7,470 | -0.01(-0.07%) |
Dec 11, 2020 | 19.20 | 19.22 | 19.20 | 19.22 | 699 | -0.05(-0.26%) |
Dec 10, 2020 | 19.24 | 19.27 | 19.24 | 19.27 | 1,799 | +0.13(+0.67%) |
Dec 09, 2020 | 19.25 | 19.25 | 19.06 | 19.14 | 2,582 | +0.01(+0.03%) |
Dec 08, 2020 | 19.11 | 19.13 | 19.11 | 19.13 | 7,324 | +0.06(+0.30%) |
Dec 07, 2020 | 19.12 | 19.13 | 19.07 | 19.08 | 7,033 | -0.04(-0.21%) |
Dec 04, 2020 | 19.12 | 19.14 | 19.12 | 19.12 | 2,448 | +0.10(+0.54%) |
Dec 03, 2020 | 19.02 | 19.05 | 18.98 | 19.01 | 6,551 | +0.11(+0.59%) |
Dec 02, 2020 | 18.88 | 18.90 | 18.88 | 18.90 | 1,784 | +0.08(+0.41%) |