Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 22.51 | 22.69 | 22.41 | 22.55 | 24,946 | -0.27(-1.18%) |
Feb 25, 2021 | 23.15 | 23.15 | 22.82 | 22.82 | 1,509 | -0.31(-1.32%) |
Feb 24, 2021 | 22.86 | 23.12 | 22.86 | 23.12 | 2,236 | +0.18(+0.77%) |
Feb 23, 2021 | 22.73 | 23.66 | 22.70 | 22.95 | 2,217 | -0.02(-0.08%) |
Feb 22, 2021 | 22.92 | 23.32 | 22.92 | 22.96 | 1,749 | -0.55(-2.32%) |
Feb 19, 2021 | 23.67 | 24.08 | 23.23 | 23.51 | 4,211 | -0.27(-1.15%) |
Feb 18, 2021 | 23.69 | 23.78 | 23.50 | 23.78 | 29,116 | +0.07(+0.29%) |
Feb 17, 2021 | 23.15 | 23.83 | 23.15 | 23.71 | 3,047 | +0.15(+0.63%) |
Feb 16, 2021 | 23.57 | 23.57 | 23.57 | 23.57 | 442 | +0.07(+0.32%) |
Feb 12, 2021 | 23.21 | 23.49 | 23.21 | 23.49 | 1,403 | +0.09(+0.40%) |
Feb 11, 2021 | 24.20 | 24.20 | 23.12 | 23.40 | 3,424 | -0.04(-0.16%) |
Feb 10, 2021 | 23.55 | 23.55 | 23.36 | 23.44 | 1,444 | +0.07(+0.32%) |
Feb 09, 2021 | 23.36 | 23.36 | 23.36 | 23.36 | 292 | +0.01(+0.04%) |
Feb 08, 2021 | 23.14 | 23.35 | 23.14 | 23.35 | 2,343 | +0.59(+2.60%) |
Feb 05, 2021 | 22.76 | 22.76 | 22.76 | 130 | +0.00(+0.00%) | |
Feb 04, 2021 | 22.64 | 22.76 | 22.64 | 22.76 | 1,349 | +0.19(+0.86%) |
Feb 03, 2021 | 22.38 | 22.59 | 22.38 | 22.57 | 2,255 | +0.24(+1.08%) |
Feb 02, 2021 | 22.09 | 22.33 | 22.09 | 22.33 | 1,794 | +0.19(+0.84%) |
Feb 01, 2021 | 21.99 | 22.14 | 21.99 | 22.14 | 2,190 | +0.08(+0.38%) |
Jan 29, 2021 | 22.24 | 22.24 | 22.02 | 22.06 | 2,375 | -0.46(-2.04%) |
Jan 28, 2021 | 22.68 | 22.69 | 22.52 | 22.52 | 544 | -0.27(-1.19%) |
Jan 27, 2021 | 22.69 | 22.90 | 22.69 | 22.79 | 1,206 | -0.12(-0.51%) |
Jan 26, 2021 | 22.64 | 22.90 | 22.64 | 22.90 | 866 | +0.48(+2.13%) |
Jan 25, 2021 | 22.52 | 22.52 | 22.43 | 22.43 | 903 | +0.21(+0.96%) |
Jan 22, 2021 | 22.25 | 22.25 | 21.96 | 22.21 | 1,403 | -0.05(-0.21%) |
Jan 21, 2021 | 22.26 | 22.28 | 22.25 | 22.26 | 1,066 | +0.06(+0.29%) |
Jan 20, 2021 | 22.09 | 22.21 | 22.09 | 22.20 | 865 | +0.05(+0.22%) |
Jan 19, 2021 | 22.01 | 22.15 | 21.99 | 22.15 | 477 | +0.10(+0.45%) |
Jan 15, 2021 | 22.13 | 22.13 | 21.89 | 22.05 | 2,051 | -0.11(-0.49%) |
Jan 14, 2021 | 22.05 | 22.16 | 22.05 | 22.16 | 487 | +0.12(+0.53%) |
Jan 13, 2021 | 22.06 | 22.06 | 21.90 | 22.04 | 914 | +0.29(+1.32%) |
Jan 12, 2021 | 21.89 | 22.02 | 21.75 | 21.75 | 11,448 | -0.31(-1.43%) |
Jan 11, 2021 | 22.00 | 22.07 | 21.98 | 22.07 | 3,052 | -0.06(-0.29%) |
Jan 08, 2021 | 22.08 | 22.16 | 22.00 | 22.13 | 1,835 | -0.15(-0.66%) |
Jan 07, 2021 | 22.36 | 22.46 | 22.28 | 22.28 | 2,478 | +0.10(+0.43%) |
Jan 06, 2021 | 22.12 | 22.30 | 22.12 | 22.18 | 2,585 | +0.52(+2.42%) |
Jan 05, 2021 | 21.37 | 21.67 | 21.37 | 21.66 | 1,116 | +0.34(+1.58%) |
Jan 04, 2021 | 21.63 | 21.63 | 21.32 | 21.32 | 644 | -0.13(-0.63%) |
Dec 31, 2020 | 21.46 | 21.46 | 21.46 | 181 | +0.00(+0.00%) | |
Dec 30, 2020 | 21.46 | 21.46 | 21.46 | 181 | +0.00(+0.00%) | |
Dec 29, 2020 | 21.57 | 21.57 | 21.33 | 21.46 | 2,081 | -0.06(-0.28%) |
Dec 28, 2020 | 21.50 | 21.52 | 21.50 | 21.52 | 990 | -0.07(-0.32%) |
Dec 24, 2020 | 21.59 | 21.59 | 21.59 | 123 | +0.10(+0.46%) | |
Dec 23, 2020 | 21.40 | 21.60 | 21.40 | 21.49 | 14,435 | +0.24(+1.13%) |
Dec 22, 2020 | 21.34 | 21.35 | 21.25 | 21.25 | 1,243 | -0.05(-0.24%) |
Dec 21, 2020 | 21.20 | 21.36 | 21.11 | 21.30 | 4,212 | -0.26(-1.20%) |
Dec 18, 2020 | 21.60 | 21.60 | 21.56 | 21.56 | 542 | -0.16(-0.74%) |
Dec 17, 2020 | 21.50 | 21.72 | 21.50 | 21.72 | 1,253 | +0.37(+1.73%) |
Dec 16, 2020 | 21.40 | 21.40 | 21.35 | 21.35 | 1,909 | -0.18(-0.86%) |
Dec 15, 2020 | 21.35 | 21.53 | 21.35 | 21.53 | 427 | +0.22(+1.04%) |
Dec 14, 2020 | 21.51 | 21.57 | 21.31 | 21.31 | 7,208 | +0.04(+0.20%) |
Dec 11, 2020 | 21.21 | 21.27 | 21.21 | 21.27 | 867 | -0.02(-0.08%) |
Dec 10, 2020 | 21.24 | 21.28 | 21.24 | 21.28 | 1,238 | -0.04(-0.19%) |
Dec 09, 2020 | 21.32 | 21.33 | 21.32 | 21.33 | 454 | -0.05(-0.23%) |
Dec 08, 2020 | 21.21 | 21.51 | 21.21 | 21.38 | 15,188 | +0.18(+0.87%) |
Dec 07, 2020 | 21.17 | 21.28 | 21.17 | 21.19 | 804 | -0.08(-0.39%) |
Dec 04, 2020 | 21.24 | 21.27 | 21.24 | 21.27 | 5,098 | +0.24(+1.14%) |
Dec 03, 2020 | 20.95 | 21.03 | 20.95 | 21.03 | 359 | +0.11(+0.54%) |
Dec 02, 2020 | 21.11 | 21.14 | 20.92 | 20.92 | 6,300 | -0.33(-1.53%) |