Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 21.94 | 22.13 | 21.94 | 22.03 | 59,677 | +0.09(+0.40%) |
Feb 25, 2021 | 21.70 | 21.98 | 21.70 | 21.94 | 10,415 | +0.16(+0.72%) |
Feb 24, 2021 | 21.83 | 21.92 | 21.75 | 21.79 | 80,608 | -0.04(-0.20%) |
Feb 23, 2021 | 21.80 | 21.87 | 21.80 | 21.83 | 15,216 | -0.03(-0.16%) |
Feb 22, 2021 | 21.88 | 21.93 | 21.84 | 21.86 | 38,677 | -0.02(-0.10%) |
Feb 19, 2021 | 21.82 | 21.92 | 21.82 | 21.89 | 15,553 | -0.03(-0.16%) |
Feb 18, 2021 | 21.91 | 21.97 | 21.84 | 21.92 | 18,481 | -0.05(-0.22%) |
Feb 17, 2021 | 21.93 | 22.00 | 21.87 | 21.97 | 7,797 | +0.12(+0.54%) |
Feb 16, 2021 | 21.86 | 21.86 | 21.81 | 21.85 | 7,540 | +0.07(+0.31%) |
Feb 12, 2021 | 21.87 | 21.91 | 21.73 | 21.78 | 18,778 | +0.05(+0.24%) |
Feb 11, 2021 | 21.80 | 21.84 | 21.71 | 21.73 | 78,598 | -0.10(-0.45%) |
Feb 10, 2021 | 21.80 | 21.85 | 21.70 | 21.83 | 12,442 | +0.02(+0.08%) |
Feb 09, 2021 | 21.91 | 22.03 | 21.78 | 21.81 | 1,099,544 | -0.18(-0.83%) |
Feb 08, 2021 | 22.10 | 22.10 | 21.95 | 22.00 | 39,046 | -0.08(-0.35%) |
Feb 05, 2021 | 22.06 | 22.22 | 22.05 | 22.07 | 10,368 | -0.15(-0.66%) |
Feb 04, 2021 | 22.09 | 22.24 | 22.08 | 22.22 | 71,815 | +0.16(+0.75%) |
Feb 03, 2021 | 22.04 | 22.09 | 22.00 | 22.06 | 14,391 | +0.01(+0.04%) |
Feb 02, 2021 | 22.00 | 22.14 | 22.00 | 22.05 | 48,073 | +0.01(+0.04%) |
Feb 01, 2021 | 21.96 | 22.09 | 21.96 | 22.04 | 38,517 | +0.01(+0.06%) |
Jan 29, 2021 | 21.94 | 22.03 | 21.90 | 22.02 | 127,534 | +0.08(+0.37%) |
Jan 28, 2021 | 21.93 | 21.99 | 21.88 | 21.94 | 12,047 | -0.02(-0.08%) |
Jan 27, 2021 | 21.86 | 21.96 | 21.86 | 21.96 | 89,296 | +0.13(+0.60%) |
Jan 26, 2021 | 21.82 | 21.86 | 21.79 | 21.83 | 9,822 | -0.02(-0.08%) |
Jan 25, 2021 | 21.83 | 21.86 | 21.80 | 21.85 | 16,888 | +0.04(+0.20%) |
Jan 22, 2021 | 21.87 | 21.87 | 21.80 | 21.80 | 19,009 | +0.05(+0.24%) |
Jan 21, 2021 | 21.75 | 21.87 | 21.74 | 21.75 | 14,142 | -0.13(-0.60%) |
Jan 20, 2021 | 21.86 | 21.94 | 21.79 | 21.88 | 109,615 | -0.02(-0.11%) |
Jan 19, 2021 | 21.88 | 21.96 | 21.82 | 21.91 | 89,326 | -0.01(-0.05%) |
Jan 15, 2021 | 21.87 | 21.96 | 21.87 | 21.92 | 18,894 | +0.04(+0.20%) |
Jan 14, 2021 | 21.89 | 21.96 | 21.74 | 21.87 | 30,785 | +0.00(+0.00%) |
Jan 13, 2021 | 21.84 | 21.95 | 21.80 | 21.87 | 59,016 | +0.10(+0.44%) |
Jan 12, 2021 | 21.91 | 21.93 | 21.75 | 21.78 | 1,066,971 | -0.13(-0.59%) |
Jan 11, 2021 | 21.92 | 21.96 | 21.86 | 21.91 | 50,136 | +0.09(+0.41%) |
Jan 08, 2021 | 21.76 | 21.87 | 21.72 | 21.82 | 34,792 | +0.05(+0.22%) |
Jan 07, 2021 | 21.73 | 21.78 | 21.73 | 21.77 | 9,967 | +0.15(+0.69%) |
Jan 06, 2021 | 21.69 | 21.69 | 21.61 | 21.62 | 8,427 | -0.02(-0.08%) |
Jan 05, 2021 | 21.71 | 21.75 | 21.60 | 21.64 | 42,237 | -0.11(-0.49%) |
Jan 04, 2021 | 21.69 | 21.84 | 21.63 | 21.75 | 32,896 | +0.01(+0.05%) |
Dec 31, 2020 | 21.73 | 21.73 | 21.73 | 18,414 | +0.02(+0.08%) | |
Dec 30, 2020 | 21.80 | 21.80 | 21.71 | 21.72 | 18,414 | -0.16(-0.71%) |
Dec 29, 2020 | 21.83 | 21.92 | 21.73 | 21.87 | 78,925 | +0.08(+0.36%) |
Dec 28, 2020 | 21.86 | 21.88 | 21.75 | 21.80 | 42,486 | -0.10(-0.44%) |
Dec 24, 2020 | 21.89 | 21.89 | 21.78 | 21.89 | 5,069 | -0.02(-0.08%) |
Dec 23, 2020 | 21.81 | 21.93 | 21.81 | 21.91 | 9,511 | -0.06(-0.28%) |
Dec 22, 2020 | 21.91 | 21.97 | 21.86 | 21.97 | 23,318 | +0.13(+0.60%) |
Dec 21, 2020 | 21.96 | 22.32 | 21.80 | 21.84 | 44,030 | +0.03(+0.13%) |
Dec 18, 2020 | 21.84 | 21.88 | 21.75 | 21.81 | 25,868 | +0.03(+0.16%) |
Dec 17, 2020 | 21.77 | 21.79 | 21.71 | 21.78 | 49,820 | -0.07(-0.31%) |
Dec 16, 2020 | 21.85 | 21.93 | 21.82 | 21.84 | 27,763 | -0.01(-0.04%) |
Dec 15, 2020 | 21.95 | 22.00 | 21.84 | 21.85 | 11,661 | -0.07(-0.31%) |
Dec 14, 2020 | 21.94 | 22.03 | 21.84 | 21.92 | 15,759 | -0.06(-0.29%) |
Dec 11, 2020 | 22.05 | 22.08 | 21.97 | 21.99 | 10,672 | +0.00(+0.02%) |
Dec 10, 2020 | 21.97 | 21.98 | 21.92 | 21.98 | 76,922 | -0.04(-0.20%) |
Dec 09, 2020 | 21.94 | 22.07 | 21.94 | 22.03 | 6,509 | +0.08(+0.34%) |
Dec 08, 2020 | 21.98 | 22.06 | 21.92 | 21.95 | 15,983 | -0.04(-0.20%) |
Dec 07, 2020 | 21.98 | 22.00 | 21.94 | 22.00 | 7,181 | +0.02(+0.07%) |
Dec 04, 2020 | 21.91 | 21.98 | 21.91 | 21.98 | 5,452 | +0.01(+0.06%) |
Dec 03, 2020 | 21.98 | 22.03 | 21.94 | 21.97 | 331,635 | -0.11(-0.50%) |
Dec 02, 2020 | 22.13 | 22.13 | 22.07 | 22.08 | 9,415 | -0.04(-0.19%) |