Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 24.18 | 24.47 | 24.18 | 24.45 | 1,694 | +0.38(+1.58%) |
Feb 25, 2021 | 24.12 | 24.14 | 23.92 | 24.07 | 4,035 | -0.05(-0.21%) |
Feb 24, 2021 | 24.19 | 24.19 | 24.12 | 24.12 | 3,082 | -0.23(-0.94%) |
Feb 23, 2021 | 24.41 | 24.42 | 24.32 | 24.35 | 9,550 | -0.06(-0.25%) |
Feb 22, 2021 | 24.60 | 24.60 | 24.38 | 24.41 | 5,172 | -0.01(-0.04%) |
Feb 19, 2021 | 24.61 | 24.61 | 24.39 | 24.42 | 5,249 | -0.20(-0.81%) |
Feb 18, 2021 | 24.61 | 24.62 | 24.53 | 24.62 | 4,807 | +0.01(+0.04%) |
Feb 17, 2021 | 24.73 | 24.73 | 24.59 | 24.61 | 4,147 | +0.04(+0.16%) |
Feb 16, 2021 | 25.22 | 25.23 | 24.57 | 24.57 | 6,199 | -0.22(-0.89%) |
Feb 12, 2021 | 24.79 | 24.79 | 24.79 | 0 | -0.07(-0.28%) | |
Feb 11, 2021 | 24.96 | 24.96 | 24.84 | 24.86 | 2,012 | +0.01(+0.04%) |
Feb 10, 2021 | 25.27 | 25.30 | 24.81 | 24.85 | 4,128 | -0.11(-0.44%) |
Feb 09, 2021 | 25.03 | 25.04 | 24.94 | 24.96 | 1,650 | -0.03(-0.12%) |
Feb 08, 2021 | 25.27 | 25.27 | 24.95 | 24.99 | 10,124 | -0.02(-0.08%) |
Feb 05, 2021 | 25.00 | 25.05 | 24.99 | 25.01 | 3,413 | -0.06(-0.24%) |
Feb 04, 2021 | 24.95 | 25.10 | 24.80 | 25.07 | 3,691 | +0.15(+0.60%) |
Feb 03, 2021 | 24.99 | 25.01 | 24.88 | 24.92 | 4,005 | -0.11(-0.44%) |
Feb 02, 2021 | 25.10 | 25.10 | 24.99 | 25.03 | 3,850 | +0.20(+0.81%) |
Feb 01, 2021 | 24.77 | 24.89 | 24.77 | 24.83 | 2,644 | +0.02(+0.08%) |
Jan 29, 2021 | 24.85 | 24.97 | 24.75 | 24.81 | 3,954 | -0.13(-0.52%) |
Jan 28, 2021 | 24.82 | 24.96 | 24.82 | 24.94 | 5,118 | +0.18(+0.73%) |
Jan 27, 2021 | 25.00 | 25.00 | 24.76 | 24.76 | 1,500 | -0.24(-0.96%) |
Jan 26, 2021 | 25.05 | 25.05 | 24.97 | 25.00 | 5,315 | -0.10(-0.40%) |
Jan 25, 2021 | 25.23 | 25.23 | 25.10 | 25.10 | 3,333 | -0.03(-0.12%) |
Jan 22, 2021 | 25.04 | 25.18 | 25.04 | 25.13 | 3,080 | +0.21(+0.84%) |
Jan 21, 2021 | 24.94 | 24.97 | 24.85 | 24.92 | 3,140 | -0.03(-0.12%) |
Jan 20, 2021 | 25.05 | 25.05 | 24.95 | 24.95 | 4,640 | -0.06(-0.24%) |
Jan 19, 2021 | 25.18 | 25.18 | 24.95 | 25.01 | 7,034 | +0.06(+0.24%) |
Jan 18, 2021 | 24.95 | 24.95 | 24.91 | 24.95 | 4,200 | +0.01(+0.04%) |
Jan 15, 2021 | 24.84 | 24.97 | 24.84 | 24.94 | 1,250 | +0.21(+0.85%) |
Jan 14, 2021 | 24.99 | 24.99 | 24.61 | 24.73 | 4,655 | -0.21(-0.84%) |
Jan 13, 2021 | 24.66 | 24.94 | 24.65 | 24.94 | 2,556 | +0.26(+1.05%) |
Jan 12, 2021 | 24.79 | 24.79 | 24.68 | 24.68 | 5,570 | -0.12(-0.48%) |
Jan 11, 2021 | 25.00 | 25.00 | 24.68 | 24.80 | 2,430 | +0.00(+0.00%) |
Jan 08, 2021 | 24.99 | 24.99 | 24.71 | 24.80 | 1,421 | +0.04(+0.16%) |
Jan 07, 2021 | 24.81 | 24.88 | 24.76 | 24.76 | 3,413 | -0.02(-0.08%) |
Jan 06, 2021 | 25.58 | 25.58 | 24.74 | 24.78 | 17,112 | -0.26(-1.04%) |
Jan 05, 2021 | 25.17 | 25.20 | 24.85 | 25.04 | 4,947 | -0.14(-0.56%) |
Jan 04, 2021 | 25.58 | 25.58 | 25.11 | 25.18 | 5,914 | +0.03(+0.12%) |
Dec 31, 2020 | 25.15 | 25.15 | 25.15 | 0 | -0.05(-0.20%) | |
Dec 30, 2020 | 25.18 | 25.21 | 25.12 | 25.20 | 2,077 | -0.03(-0.12%) |
Dec 29, 2020 | 25.38 | 25.38 | 25.23 | 25.23 | 13,780 | -0.12(-0.47%) |
Dec 24, 2020 | 25.35 | 25.35 | 25.35 | 0 | -0.03(-0.12%) | |
Dec 23, 2020 | 25.25 | 25.38 | 25.25 | 25.38 | 446 | -0.02(-0.08%) |
Dec 22, 2020 | 25.40 | 25.40 | 25.40 | 35 | +0.00(+0.00%) | |
Dec 21, 2020 | 25.40 | 25.40 | 25.35 | 25.40 | 1,150 | +0.00(+0.00%) |
Dec 18, 2020 | 25.37 | 25.42 | 25.33 | 25.40 | 3,100 | +0.13(+0.51%) |
Dec 17, 2020 | 25.68 | 25.68 | 24.92 | 25.27 | 3,281 | -0.03(-0.12%) |
Dec 16, 2020 | 25.49 | 25.49 | 25.27 | 25.30 | 945 | +0.26(+1.04%) |
Dec 15, 2020 | 25.16 | 25.18 | 25.04 | 25.04 | 3,300 | -0.17(-0.67%) |
Dec 14, 2020 | 25.30 | 25.31 | 25.21 | 25.21 | 8,533 | +0.00(+0.00%) |
Dec 11, 2020 | 25.19 | 25.21 | 25.19 | 25.21 | 200 | +0.07(+0.28%) |
Dec 10, 2020 | 25.19 | 25.19 | 25.14 | 25.14 | 997 | -0.31(-1.22%) |
Dec 09, 2020 | 25.25 | 25.45 | 25.25 | 25.45 | 1,940 | +0.15(+0.59%) |
Dec 08, 2020 | 25.30 | 25.30 | 25.30 | 25.30 | 600 | +0.05(+0.20%) |
Dec 07, 2020 | 24.81 | 25.27 | 24.81 | 25.25 | 2,689 | -0.01(-0.04%) |
Dec 04, 2020 | 25.25 | 25.35 | 25.20 | 25.26 | 2,671 | -0.06(-0.24%) |
Dec 03, 2020 | 25.31 | 25.44 | 25.28 | 25.32 | 1,968 | +0.12(+0.48%) |
Dec 02, 2020 | 25.29 | 25.30 | 25.20 | 25.20 | 2,557 | -0.15(-0.59%) |