Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 21.65 | 21.81 | 21.16 | 21.16 | 577,596 | -0.56(-2.60%) |
Feb 25, 2021 | 22.21 | 22.41 | 21.67 | 21.73 | 271,550 | -0.37(-1.66%) |
Feb 24, 2021 | 22.14 | 22.37 | 21.96 | 22.09 | 383,476 | +0.08(+0.34%) |
Feb 23, 2021 | 21.73 | 22.20 | 21.73 | 22.02 | 498,930 | +0.45(+2.09%) |
Feb 22, 2021 | 20.91 | 21.61 | 20.91 | 21.57 | 419,818 | +0.65(+3.10%) |
Feb 19, 2021 | 20.86 | 21.05 | 20.80 | 20.92 | 354,240 | +0.09(+0.45%) |
Feb 18, 2021 | 21.15 | 21.34 | 20.82 | 20.82 | 517,926 | -0.38(-1.77%) |
Feb 17, 2021 | 21.25 | 21.56 | 21.05 | 21.20 | 437,273 | -0.44(-2.04%) |
Feb 16, 2021 | 21.94 | 22.10 | 21.50 | 21.64 | 310,487 | -0.20(-0.90%) |
Feb 12, 2021 | 22.02 | 22.02 | 21.42 | 21.84 | 775,520 | -0.27(-1.23%) |
Feb 11, 2021 | 22.07 | 22.43 | 21.99 | 22.11 | 382,254 | +0.08(+0.34%) |
Feb 10, 2021 | 21.91 | 22.32 | 21.91 | 22.04 | 293,676 | +0.37(+1.69%) |
Feb 09, 2021 | 21.80 | 21.84 | 21.37 | 21.67 | 310,116 | +0.01(+0.04%) |
Feb 08, 2021 | 21.26 | 21.68 | 21.20 | 21.66 | 460,950 | +0.52(+2.44%) |
Feb 05, 2021 | 21.16 | 21.17 | 20.88 | 21.14 | 217,822 | +0.20(+0.94%) |
Feb 04, 2021 | 20.81 | 21.18 | 20.77 | 20.95 | 350,986 | +0.18(+0.86%) |
Feb 03, 2021 | 20.63 | 20.86 | 20.46 | 20.77 | 321,683 | -0.02(-0.09%) |
Feb 02, 2021 | 21.00 | 21.11 | 20.72 | 20.79 | 393,849 | -0.06(-0.27%) |
Feb 01, 2021 | 20.75 | 21.04 | 20.34 | 20.84 | 441,614 | +0.23(+1.09%) |
Jan 29, 2021 | 20.82 | 21.18 | 20.49 | 20.62 | 406,169 | -0.21(-0.99%) |
Jan 28, 2021 | 20.92 | 21.11 | 20.73 | 20.82 | 402,257 | +0.05(+0.23%) |
Jan 27, 2021 | 20.82 | 21.15 | 20.61 | 20.78 | 388,940 | -0.45(-2.12%) |
Jan 26, 2021 | 21.40 | 21.60 | 21.07 | 21.23 | 265,820 | -0.08(-0.35%) |
Jan 25, 2021 | 20.98 | 21.39 | 20.71 | 21.30 | 491,854 | +0.18(+0.85%) |
Jan 22, 2021 | 20.72 | 21.15 | 20.55 | 21.13 | 414,575 | +0.23(+1.08%) |
Jan 21, 2021 | 21.62 | 21.67 | 20.75 | 20.90 | 513,568 | -0.83(-3.81%) |
Jan 20, 2021 | 21.45 | 21.83 | 21.40 | 21.73 | 399,651 | +0.17(+0.78%) |
Jan 19, 2021 | 21.61 | 21.62 | 21.31 | 21.56 | 580,716 | +0.15(+0.70%) |
Jan 15, 2021 | 21.12 | 21.59 | 20.96 | 21.41 | 500,555 | +0.13(+0.62%) |
Jan 14, 2021 | 20.73 | 21.39 | 20.64 | 21.28 | 702,338 | +0.73(+3.57%) |
Jan 13, 2021 | 20.23 | 20.56 | 20.06 | 20.54 | 347,754 | +0.37(+1.82%) |
Jan 12, 2021 | 19.71 | 20.21 | 19.63 | 20.18 | 379,919 | +0.36(+1.80%) |
Jan 11, 2021 | 19.64 | 19.90 | 19.49 | 19.82 | 423,460 | -0.04(-0.19%) |
Jan 08, 2021 | 19.88 | 19.94 | 19.59 | 19.86 | 332,852 | +0.08(+0.43%) |
Jan 07, 2021 | 20.40 | 20.40 | 19.63 | 19.77 | 591,628 | -0.73(-3.57%) |
Jan 06, 2021 | 20.24 | 20.82 | 20.10 | 20.51 | 989,010 | +0.56(+2.83%) |
Jan 05, 2021 | 20.00 | 20.16 | 19.87 | 19.94 | 379,593 | -0.05(-0.24%) |
Jan 04, 2021 | 20.35 | 20.42 | 19.94 | 19.99 | 597,804 | -0.34(-1.66%) |
Dec 31, 2020 | 20.33 | 20.33 | 20.33 | 328,378 | +0.09(+0.46%) | |
Dec 30, 2020 | 20.20 | 20.51 | 20.14 | 20.23 | 328,378 | +0.03(+0.14%) |
Dec 29, 2020 | 20.61 | 20.90 | 20.05 | 20.20 | 309,195 | -0.42(-2.05%) |
Dec 28, 2020 | 20.41 | 20.74 | 20.20 | 20.63 | 378,006 | +0.38(+1.86%) |
Dec 24, 2020 | 20.12 | 20.34 | 19.90 | 20.25 | 156,317 | +0.17(+0.84%) |
Dec 23, 2020 | 20.36 | 20.65 | 20.01 | 20.08 | 335,540 | -0.13(-0.65%) |
Dec 22, 2020 | 20.37 | 20.43 | 20.12 | 20.21 | 393,775 | -0.07(-0.32%) |
Dec 21, 2020 | 19.93 | 20.35 | 19.71 | 20.28 | 596,992 | +0.04(+0.18%) |
Dec 18, 2020 | 21.51 | 21.57 | 20.21 | 20.24 | 2,888,429 | -1.46(-6.71%) |
Dec 17, 2020 | 21.79 | 21.86 | 21.42 | 21.70 | 395,827 | -0.08(-0.38%) |
Dec 16, 2020 | 22.09 | 22.25 | 21.72 | 21.78 | 348,712 | -0.28(-1.26%) |
Dec 15, 2020 | 21.52 | 22.08 | 21.19 | 22.06 | 411,111 | +0.57(+2.67%) |
Dec 14, 2020 | 21.52 | 21.92 | 21.37 | 21.48 | 403,593 | +0.17(+0.78%) |
Dec 11, 2020 | 21.32 | 21.49 | 21.24 | 21.32 | 281,592 | -0.12(-0.56%) |
Dec 10, 2020 | 21.35 | 21.58 | 21.35 | 21.44 | 193,118 | -0.12(-0.56%) |
Dec 09, 2020 | 21.61 | 21.76 | 21.36 | 21.56 | 342,028 | -0.06(-0.26%) |
Dec 08, 2020 | 21.43 | 21.88 | 21.43 | 21.61 | 387,792 | -0.06(-0.26%) |
Dec 07, 2020 | 21.86 | 21.90 | 21.52 | 21.67 | 337,015 | -0.35(-1.60%) |
Dec 04, 2020 | 21.93 | 22.17 | 21.77 | 22.02 | 427,352 | +0.26(+1.19%) |
Dec 03, 2020 | 21.77 | 21.90 | 21.61 | 21.76 | 522,228 | +0.05(+0.21%) |
Dec 02, 2020 | 21.70 | 21.99 | 21.55 | 21.72 | 523,491 | +0.04(+0.17%) |