Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 21.89 | 21.90 | 21.73 | 21.79 | 4,800 | -0.13(-0.60%) |
Feb 25, 2021 | 22.34 | 22.40 | 21.91 | 21.92 | 5,912 | -0.40(-1.79%) |
Feb 24, 2021 | 22.08 | 22.32 | 21.95 | 22.32 | 16,525 | +0.24(+1.09%) |
Feb 23, 2021 | 21.97 | 22.16 | 21.97 | 22.08 | 12,119 | -0.14(-0.63%) |
Feb 22, 2021 | 22.02 | 22.28 | 22.02 | 22.22 | 16,743 | +0.05(+0.23%) |
Feb 19, 2021 | 22.15 | 22.36 | 22.15 | 22.17 | 15,000 | +0.11(+0.50%) |
Feb 18, 2021 | 21.95 | 22.10 | 21.90 | 22.06 | 19,151 | -0.17(-0.76%) |
Feb 17, 2021 | 22.06 | 22.23 | 22.00 | 22.23 | 9,946 | +0.08(+0.36%) |
Feb 16, 2021 | 22.08 | 22.17 | 21.93 | 22.15 | 31,917 | +0.24(+1.10%) |
Feb 12, 2021 | 21.86 | 21.94 | 21.86 | 21.91 | 26,500 | +0.01(+0.06%) |
Feb 11, 2021 | 21.90 | 22.00 | 21.89 | 21.90 | 10,488 | +0.04(+0.20%) |
Feb 10, 2021 | 21.95 | 21.97 | 21.81 | 21.85 | 17,980 | -0.08(-0.37%) |
Feb 09, 2021 | 21.91 | 22.02 | 21.79 | 21.93 | 7,753 | +0.08(+0.38%) |
Feb 08, 2021 | 21.69 | 22.00 | 21.69 | 21.85 | 30,859 | +0.29(+1.35%) |
Feb 05, 2021 | 21.42 | 21.65 | 21.42 | 21.56 | 14,500 | +0.19(+0.89%) |
Feb 04, 2021 | 21.32 | 21.47 | 21.30 | 21.37 | 9,391 | +0.00(+0.00%) |
Feb 03, 2021 | 21.34 | 21.52 | 21.30 | 21.37 | 17,680 | +0.06(+0.28%) |
Feb 02, 2021 | 21.25 | 21.63 | 21.25 | 21.31 | 17,922 | +0.12(+0.57%) |
Feb 01, 2021 | 21.16 | 21.19 | 21.06 | 21.19 | 12,251 | +0.26(+1.24%) |
Jan 29, 2021 | 21.12 | 21.15 | 20.91 | 20.93 | 8,100 | -0.18(-0.85%) |
Jan 28, 2021 | 21.12 | 21.21 | 21.11 | 21.11 | 9,394 | +0.11(+0.52%) |
Jan 27, 2021 | 21.31 | 21.31 | 21.00 | 21.00 | 43,197 | -0.59(-2.73%) |
Jan 26, 2021 | 21.57 | 21.62 | 21.48 | 21.59 | 7,684 | +0.11(+0.54%) |
Jan 25, 2021 | 21.45 | 21.55 | 21.45 | 21.48 | 11,684 | -0.18(-0.85%) |
Jan 22, 2021 | 21.75 | 21.85 | 21.55 | 21.66 | 16,800 | -0.38(-1.70%) |
Jan 21, 2021 | 22.09 | 22.11 | 21.96 | 22.04 | 8,315 | -0.11(-0.50%) |
Jan 20, 2021 | 22.05 | 22.17 | 22.01 | 22.14 | 9,972 | +0.06(+0.27%) |
Jan 19, 2021 | 22.17 | 22.17 | 21.94 | 22.08 | 9,256 | +0.13(+0.61%) |
Jan 15, 2021 | 22.01 | 22.03 | 21.80 | 21.95 | 22,200 | -0.20(-0.90%) |
Jan 14, 2021 | 22.03 | 22.15 | 22.03 | 22.15 | 12,724 | +0.01(+0.07%) |
Jan 13, 2021 | 22.15 | 22.15 | 22.12 | 22.14 | 6,542 | -0.04(-0.16%) |
Jan 12, 2021 | 21.99 | 22.19 | 21.99 | 22.17 | 12,490 | +0.05(+0.22%) |
Jan 11, 2021 | 22.05 | 22.20 | 22.05 | 22.12 | 14,487 | -0.34(-1.51%) |
Jan 08, 2021 | 22.41 | 22.50 | 22.32 | 22.46 | 11,200 | +0.14(+0.63%) |
Jan 07, 2021 | 22.39 | 22.44 | 22.13 | 22.32 | 10,491 | +0.17(+0.76%) |
Jan 06, 2021 | 21.95 | 22.24 | 21.95 | 22.15 | 223,384 | +0.45(+2.06%) |
Jan 05, 2021 | 21.59 | 21.78 | 21.59 | 21.70 | 29,552 | +0.19(+0.90%) |
Jan 04, 2021 | 21.87 | 21.87 | 21.45 | 21.51 | 30,213 | +0.13(+0.61%) |
Dec 31, 2020 | 21.38 | 21.38 | 21.38 | 11,171 | -0.07(-0.33%) | |
Dec 30, 2020 | 21.47 | 21.59 | 21.40 | 21.45 | 11,171 | -0.05(-0.23%) |
Dec 29, 2020 | 21.51 | 21.51 | 21.33 | 21.50 | 11,028 | +0.14(+0.66%) |
Dec 28, 2020 | 21.10 | 21.59 | 21.10 | 21.36 | 22,000 | +0.38(+1.81%) |
Dec 24, 2020 | 20.94 | 20.98 | 20.93 | 20.98 | 6,300 | +0.00(+0.02%) |
Dec 23, 2020 | 20.93 | 21.06 | 20.93 | 20.98 | 6,923 | +0.19(+0.91%) |
Dec 22, 2020 | 20.82 | 20.82 | 20.77 | 20.79 | 10,292 | -0.09(-0.41%) |
Dec 21, 2020 | 20.64 | 20.91 | 20.64 | 20.87 | 30,655 | -0.36(-1.70%) |
Dec 18, 2020 | 21.23 | 21.32 | 21.17 | 21.23 | 13,500 | -0.18(-0.83%) |
Dec 17, 2020 | 21.32 | 21.43 | 21.21 | 21.41 | 18,032 | +0.26(+1.23%) |
Dec 16, 2020 | 21.01 | 21.17 | 21.01 | 21.15 | 11,693 | +0.15(+0.71%) |
Dec 15, 2020 | 20.90 | 21.05 | 20.90 | 21.00 | 15,433 | +0.13(+0.62%) |
Dec 14, 2020 | 21.00 | 21.00 | 20.78 | 20.87 | 19,881 | +0.13(+0.60%) |
Dec 11, 2020 | 20.77 | 20.81 | 20.65 | 20.74 | 6,400 | -0.13(-0.60%) |
Dec 10, 2020 | 20.84 | 20.91 | 20.80 | 20.87 | 7,626 | +0.10(+0.48%) |
Dec 09, 2020 | 20.81 | 20.93 | 20.59 | 20.77 | 24,748 | +0.08(+0.39%) |
Dec 08, 2020 | 20.61 | 20.69 | 20.52 | 20.69 | 11,110 | +0.09(+0.44%) |
Dec 07, 2020 | 20.58 | 20.73 | 20.55 | 20.60 | 16,522 | -0.04(-0.18%) |
Dec 04, 2020 | 20.44 | 20.78 | 20.44 | 20.64 | 18,000 | +0.36(+1.76%) |
Dec 03, 2020 | 20.29 | 20.39 | 20.25 | 20.28 | 21,528 | +0.19(+0.95%) |
Dec 02, 2020 | 20.03 | 20.21 | 20.03 | 20.09 | 16,298 | +0.09(+0.45%) |