Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 20.08 | 20.54 | 19.85 | 19.88 | 53,261 | -0.18(-0.91%) |
Feb 25, 2021 | 20.40 | 20.44 | 20.01 | 20.06 | 66,074 | -0.37(-1.82%) |
Feb 24, 2021 | 20.24 | 20.48 | 20.16 | 20.43 | 37,174 | +0.21(+1.02%) |
Feb 23, 2021 | 20.33 | 20.46 | 20.10 | 20.23 | 38,626 | -0.06(-0.27%) |
Feb 22, 2021 | 20.34 | 20.40 | 20.28 | 20.28 | 83,725 | -0.11(-0.54%) |
Feb 19, 2021 | 20.41 | 20.47 | 20.39 | 20.39 | 108,674 | +0.03(+0.16%) |
Feb 18, 2021 | 20.49 | 20.56 | 20.32 | 20.36 | 122,360 | -0.20(-0.99%) |
Feb 17, 2021 | 20.56 | 20.61 | 20.49 | 20.57 | 44,705 | -0.05(-0.23%) |
Feb 16, 2021 | 20.60 | 20.77 | 20.45 | 20.61 | 67,465 | +0.12(+0.58%) |
Feb 12, 2021 | 20.46 | 20.56 | 20.36 | 20.49 | 34,727 | +0.07(+0.35%) |
Feb 11, 2021 | 20.42 | 20.51 | 20.30 | 20.42 | 32,602 | +0.05(+0.23%) |
Feb 10, 2021 | 20.35 | 20.43 | 20.32 | 20.38 | 52,950 | +0.02(+0.12%) |
Feb 09, 2021 | 20.31 | 20.36 | 20.27 | 20.35 | 29,091 | +0.11(+0.54%) |
Feb 08, 2021 | 20.25 | 20.25 | 20.16 | 20.24 | 52,982 | +0.07(+0.35%) |
Feb 05, 2021 | 20.09 | 20.21 | 20.05 | 20.17 | 28,112 | +0.09(+0.43%) |
Feb 04, 2021 | 20.14 | 20.14 | 19.98 | 20.09 | 92,017 | +0.01(+0.06%) |
Feb 03, 2021 | 20.03 | 20.16 | 19.95 | 20.07 | 41,346 | +0.11(+0.53%) |
Feb 02, 2021 | 19.77 | 20.12 | 19.77 | 19.97 | 30,768 | +0.35(+1.80%) |
Feb 01, 2021 | 19.57 | 19.64 | 19.42 | 19.61 | 44,521 | +0.27(+1.38%) |
Jan 29, 2021 | 19.72 | 19.73 | 19.28 | 19.35 | 63,475 | -0.43(-2.19%) |
Jan 28, 2021 | 19.73 | 19.97 | 19.68 | 19.78 | 51,197 | +0.16(+0.84%) |
Jan 27, 2021 | 20.01 | 20.07 | 19.57 | 19.61 | 58,785 | -0.46(-2.27%) |
Jan 26, 2021 | 20.06 | 20.16 | 20.05 | 20.07 | 24,588 | +0.02(+0.08%) |
Jan 25, 2021 | 20.16 | 20.16 | 19.96 | 20.05 | 42,959 | -0.09(-0.47%) |
Jan 22, 2021 | 20.16 | 20.27 | 20.06 | 20.15 | 78,740 | -0.12(-0.58%) |
Jan 21, 2021 | 20.35 | 20.44 | 20.21 | 20.27 | 62,141 | -0.05(-0.22%) |
Jan 20, 2021 | 20.19 | 20.41 | 20.19 | 20.31 | 80,115 | +0.26(+1.29%) |
Jan 19, 2021 | 20.07 | 20.19 | 19.99 | 20.05 | 61,564 | -0.01(-0.04%) |
Jan 15, 2021 | 20.02 | 20.17 | 19.86 | 20.06 | 54,232 | -0.06(-0.31%) |
Jan 14, 2021 | 20.06 | 20.31 | 19.96 | 20.12 | 73,592 | +0.02(+0.12%) |
Jan 13, 2021 | 20.45 | 20.48 | 20.06 | 20.10 | 119,990 | -0.30(-1.46%) |
Jan 12, 2021 | 20.41 | 20.55 | 20.37 | 20.40 | 54,475 | -0.01(-0.04%) |
Jan 11, 2021 | 20.37 | 20.51 | 20.15 | 20.41 | 62,435 | -0.05(-0.23%) |
Jan 08, 2021 | 20.42 | 20.51 | 20.27 | 20.45 | 60,116 | +0.18(+0.89%) |
Jan 07, 2021 | 20.02 | 20.30 | 19.98 | 20.27 | 112,013 | +0.34(+1.69%) |
Jan 06, 2021 | 19.69 | 20.07 | 19.69 | 19.94 | 57,735 | +0.16(+0.83%) |
Jan 05, 2021 | 19.48 | 19.77 | 19.39 | 19.77 | 42,269 | +0.24(+1.24%) |
Jan 04, 2021 | 20.01 | 20.01 | 19.30 | 19.53 | 105,461 | -0.23(-1.15%) |
Dec 31, 2020 | 19.76 | 19.76 | 19.76 | 67,922 | +0.03(+0.16%) | |
Dec 30, 2020 | 19.80 | 19.84 | 19.67 | 19.73 | 67,922 | -0.02(-0.12%) |
Dec 29, 2020 | 19.92 | 20.00 | 19.72 | 19.75 | 74,266 | -0.06(-0.32%) |
Dec 28, 2020 | 19.92 | 19.97 | 19.78 | 19.81 | 79,486 | +0.04(+0.22%) |
Dec 24, 2020 | 19.81 | 19.81 | 19.70 | 19.77 | 69,581 | -0.05(-0.26%) |
Dec 23, 2020 | 19.83 | 19.84 | 19.64 | 19.82 | 74,178 | +0.21(+1.09%) |
Dec 22, 2020 | 19.64 | 19.65 | 19.47 | 19.61 | 77,702 | +0.05(+0.24%) |
Dec 21, 2020 | 19.63 | 19.63 | 19.14 | 19.56 | 266,915 | +0.02(+0.08%) |
Dec 18, 2020 | 19.62 | 19.67 | 19.46 | 19.54 | 77,823 | +0.00(+0.00%) |
Dec 17, 2020 | 19.63 | 19.71 | 19.50 | 19.54 | 68,371 | +0.01(+0.04%) |
Dec 16, 2020 | 19.43 | 19.68 | 19.32 | 19.54 | 119,821 | +0.19(+1.01%) |
Dec 15, 2020 | 19.30 | 19.43 | 19.19 | 19.34 | 77,117 | +0.17(+0.89%) |
Dec 14, 2020 | 19.08 | 19.31 | 18.89 | 19.17 | 300,588 | +0.57(+3.05%) |
Dec 11, 2020 | 18.46 | 18.68 | 18.46 | 18.60 | 24,311 | +0.04(+0.21%) |
Dec 10, 2020 | 18.60 | 18.69 | 18.35 | 18.56 | 75,541 | -0.05(-0.29%) |
Dec 09, 2020 | 18.67 | 18.73 | 18.62 | 18.62 | 58,985 | -0.03(-0.17%) |
Dec 08, 2020 | 18.59 | 18.68 | 18.58 | 18.65 | 47,999 | +0.05(+0.25%) |
Dec 07, 2020 | 18.67 | 18.76 | 18.55 | 18.60 | 47,090 | -0.13(-0.71%) |
Dec 04, 2020 | 18.70 | 18.78 | 18.68 | 18.74 | 38,204 | +0.04(+0.21%) |
Dec 03, 2020 | 18.71 | 18.75 | 18.66 | 18.70 | 56,403 | -0.01(-0.04%) |
Dec 02, 2020 | 18.50 | 18.71 | 18.46 | 18.70 | 36,079 | +0.05(+0.29%) |