Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 12, 2021 | 25.06 | 25.06 | 25.06 | 0 | +0.00(+0.00%) | |
Feb 11, 2021 | 25.05 | 25.06 | 25.05 | 25.06 | 20,509 | +0.00(+0.00%) |
Feb 10, 2021 | 25.05 | 25.06 | 25.05 | 25.06 | 19,237 | -0.01(-0.04%) |
Feb 09, 2021 | 25.05 | 25.07 | 25.05 | 25.07 | 14,841 | +0.02(+0.08%) |
Feb 08, 2021 | 25.06 | 25.08 | 25.05 | 25.05 | 53,415 | +0.00(+0.00%) |
Feb 05, 2021 | 25.05 | 25.08 | 25.05 | 25.05 | 26,000 | -0.03(-0.12%) |
Feb 04, 2021 | 25.05 | 25.08 | 25.05 | 25.08 | 10,516 | +0.03(+0.12%) |
Feb 03, 2021 | 25.05 | 25.08 | 25.05 | 25.05 | 57,776 | -0.01(-0.04%) |
Feb 02, 2021 | 25.09 | 25.09 | 25.05 | 25.06 | 98,600 | -0.26(-1.03%) |
Feb 01, 2021 | 25.29 | 25.34 | 25.28 | 25.32 | 22,391 | +0.04(+0.16%) |
Jan 29, 2021 | 25.25 | 25.29 | 25.23 | 25.28 | 17,800 | +0.03(+0.12%) |
Jan 28, 2021 | 25.22 | 25.29 | 25.20 | 25.25 | 26,278 | -0.29(-1.14%) |
Jan 27, 2021 | 25.65 | 25.68 | 25.51 | 25.54 | 30,864 | -0.11(-0.43%) |
Jan 26, 2021 | 25.62 | 25.68 | 25.59 | 25.65 | 14,467 | +0.03(+0.12%) |
Jan 25, 2021 | 25.59 | 25.62 | 25.55 | 25.62 | 21,625 | +0.04(+0.16%) |
Jan 22, 2021 | 25.57 | 25.60 | 25.55 | 25.58 | 10,100 | +0.05(+0.20%) |
Jan 21, 2021 | 25.53 | 25.54 | 25.48 | 25.53 | 18,362 | +0.00(+0.00%) |
Jan 20, 2021 | 25.53 | 25.54 | 25.46 | 25.53 | 14,435 | +0.04(+0.16%) |
Jan 19, 2021 | 25.48 | 25.53 | 25.46 | 25.49 | 14,669 | +0.07(+0.28%) |
Jan 15, 2021 | 25.44 | 25.49 | 25.41 | 25.42 | 19,700 | -0.07(-0.27%) |
Jan 14, 2021 | 25.42 | 25.54 | 25.40 | 25.49 | 20,045 | +0.05(+0.20%) |
Jan 13, 2021 | 25.44 | 25.44 | 25.42 | 25.44 | 11,823 | +0.03(+0.12%) |
Jan 12, 2021 | 25.48 | 25.48 | 25.39 | 25.41 | 7,781 | -0.03(-0.12%) |
Jan 11, 2021 | 25.40 | 25.44 | 25.39 | 25.44 | 7,933 | +0.01(+0.04%) |
Jan 08, 2021 | 25.43 | 25.44 | 25.41 | 25.43 | 5,900 | +0.02(+0.08%) |
Jan 07, 2021 | 25.38 | 25.50 | 25.38 | 25.41 | 22,392 | +0.03(+0.12%) |
Jan 06, 2021 | 25.42 | 25.42 | 25.36 | 25.38 | 24,807 | -0.04(-0.16%) |
Jan 05, 2021 | 25.40 | 25.42 | 25.38 | 25.42 | 21,654 | +0.05(+0.20%) |
Jan 04, 2021 | 25.45 | 25.46 | 25.36 | 25.37 | 27,725 | +0.00(+0.00%) |
Dec 31, 2020 | 25.37 | 25.37 | 25.37 | 50,995 | +0.02(+0.08%) | |
Dec 30, 2020 | 25.44 | 25.48 | 25.35 | 25.35 | 50,995 | -0.10(-0.39%) |
Dec 29, 2020 | 25.53 | 25.54 | 25.41 | 25.45 | 17,198 | -0.05(-0.20%) |
Dec 28, 2020 | 25.48 | 25.50 | 25.47 | 25.50 | 10,821 | +0.02(+0.08%) |
Dec 24, 2020 | 25.43 | 25.49 | 25.43 | 25.48 | 3,000 | +0.05(+0.20%) |
Dec 23, 2020 | 25.50 | 25.55 | 25.41 | 25.43 | 18,890 | +0.00(+0.00%) |
Dec 22, 2020 | 25.61 | 25.61 | 25.40 | 25.43 | 16,765 | -0.18(-0.70%) |
Dec 21, 2020 | 25.56 | 25.65 | 25.54 | 25.61 | 15,060 | +0.06(+0.23%) |
Dec 18, 2020 | 25.56 | 25.56 | 25.52 | 25.55 | 4,600 | +0.02(+0.08%) |
Dec 17, 2020 | 25.53 | 25.57 | 25.50 | 25.53 | 15,701 | +0.00(+0.00%) |
Dec 16, 2020 | 25.65 | 25.65 | 25.50 | 25.53 | 31,039 | -0.21(-0.82%) |
Dec 15, 2020 | 25.49 | 25.74 | 25.49 | 25.74 | 27,415 | +0.25(+0.98%) |
Dec 14, 2020 | 25.47 | 25.53 | 25.47 | 25.49 | 4,656 | +0.06(+0.24%) |
Dec 11, 2020 | 25.52 | 25.52 | 25.41 | 25.43 | 20,900 | -0.07(-0.27%) |
Dec 10, 2020 | 25.51 | 25.53 | 25.48 | 25.50 | 11,831 | +0.01(+0.04%) |
Dec 09, 2020 | 25.47 | 25.50 | 25.47 | 25.49 | 5,903 | -0.01(-0.04%) |
Dec 08, 2020 | 25.56 | 25.56 | 25.48 | 25.50 | 9,043 | +0.02(+0.08%) |
Dec 07, 2020 | 25.52 | 25.52 | 25.45 | 25.48 | 8,051 | -0.02(-0.08%) |
Dec 04, 2020 | 25.53 | 25.54 | 25.46 | 25.50 | 12,500 | +0.00(+0.00%) |
Dec 03, 2020 | 25.55 | 25.56 | 25.45 | 25.50 | 9,942 | -0.00(-0.02%) |
Dec 02, 2020 | 25.50 | 25.53 | 25.45 | 25.50 | 13,659 | +0.04(+0.18%) |
Dec 01, 2020 | 25.56 | 25.56 | 25.46 | 25.46 | 16,410 | -0.04(-0.16%) |
Nov 30, 2020 | 25.67 | 25.67 | 25.45 | 25.50 | 10,287 | +0.01(+0.04%) |
Nov 27, 2020 | 25.54 | 25.55 | 25.46 | 25.49 | 6,600 | +0.01(+0.04%) |
Nov 25, 2020 | 25.53 | 25.53 | 25.46 | 25.48 | 10,900 | +0.02(+0.08%) |
Nov 24, 2020 | 25.50 | 25.52 | 25.45 | 25.46 | 21,388 | -0.04(-0.16%) |
Nov 23, 2020 | 25.50 | 25.55 | 25.43 | 25.50 | 21,740 | -0.01(-0.04%) |
Nov 20, 2020 | 25.60 | 25.60 | 25.48 | 25.51 | 14,600 | +0.00(+0.00%) |
Nov 19, 2020 | 25.73 | 25.73 | 25.48 | 25.51 | 16,180 | -0.11(-0.43%) |
Nov 18, 2020 | 25.67 | 25.78 | 25.62 | 25.62 | 11,575 | -0.18(-0.70%) |
Nov 17, 2020 | 25.76 | 25.81 | 25.70 | 25.80 | 8,406 | -0.01(-0.04%) |
Nov 16, 2020 | 25.67 | 25.85 | 25.65 | 25.81 | 14,074 | +0.19(+0.74%) |
Nov 13, 2020 | 25.66 | 25.68 | 25.62 | 25.62 | 3,300 | -0.04(-0.16%) |
Nov 12, 2020 | 25.69 | 25.70 | 25.65 | 25.66 | 6,207 | +0.05(+0.20%) |
Nov 11, 2020 | 25.70 | 25.70 | 25.55 | 25.61 | 11,469 | -0.02(-0.08%) |
Nov 10, 2020 | 25.70 | 25.70 | 25.56 | 25.63 | 10,176 | -0.06(-0.23%) |
Nov 09, 2020 | 25.80 | 25.80 | 25.52 | 25.69 | 26,590 | +0.06(+0.23%) |
Nov 06, 2020 | 25.72 | 25.72 | 25.63 | 25.63 | 4,800 | -0.08(-0.31%) |
Nov 05, 2020 | 25.69 | 25.72 | 25.61 | 25.71 | 16,022 | +0.04(+0.16%) |
Nov 04, 2020 | 25.62 | 25.69 | 25.62 | 25.67 | 6,320 | +0.22(+0.86%) |
Nov 03, 2020 | 25.63 | 25.70 | 25.45 | 25.45 | 10,792 | -0.04(-0.16%) |
Nov 02, 2020 | 25.49 | 25.59 | 25.36 | 25.49 | 12,835 | -0.04(-0.16%) |
Oct 30, 2020 | 25.39 | 25.53 | 25.20 | 25.53 | 23,600 | +0.27(+1.07%) |
Oct 29, 2020 | 25.43 | 25.43 | 25.25 | 25.26 | 9,852 | -0.44(-1.71%) |
Oct 28, 2020 | 25.79 | 25.85 | 25.70 | 25.70 | 7,115 | -0.09(-0.35%) |
Oct 27, 2020 | 25.75 | 25.87 | 25.70 | 25.79 | 22,418 | +0.05(+0.20%) |
Oct 26, 2020 | 25.77 | 25.78 | 25.64 | 25.74 | 9,282 | -0.03(-0.12%) |
Oct 23, 2020 | 25.70 | 25.78 | 25.67 | 25.77 | 10,300 | +0.13(+0.51%) |
Oct 22, 2020 | 25.60 | 25.70 | 25.56 | 25.64 | 9,773 | +0.09(+0.35%) |
Oct 21, 2020 | 25.65 | 25.66 | 25.55 | 25.55 | 11,700 | -0.10(-0.39%) |
Oct 20, 2020 | 25.78 | 25.78 | 25.65 | 25.65 | 3,188 | +0.00(+0.00%) |
Oct 19, 2020 | 25.86 | 25.86 | 25.65 | 25.65 | 7,397 | -0.08(-0.31%) |
Oct 16, 2020 | 25.80 | 25.87 | 25.73 | 25.73 | 4,700 | -0.14(-0.54%) |
Oct 15, 2020 | 25.88 | 25.89 | 25.72 | 25.87 | 13,317 | -0.02(-0.08%) |
Oct 14, 2020 | 25.97 | 25.97 | 25.73 | 25.89 | 10,302 | -0.08(-0.31%) |
Oct 13, 2020 | 26.00 | 26.00 | 25.91 | 25.97 | 3,140 | -0.03(-0.12%) |
Oct 12, 2020 | 26.00 | 26.00 | 25.87 | 26.00 | 7,379 | +0.00(+0.00%) |
Oct 09, 2020 | 25.98 | 26.00 | 25.85 | 26.00 | 5,000 | +0.07(+0.27%) |
Oct 08, 2020 | 25.90 | 25.94 | 25.90 | 25.93 | 7,036 | -0.01(-0.04%) |
Oct 07, 2020 | 25.80 | 25.94 | 25.80 | 25.94 | 13,287 | +0.06(+0.23%) |
Oct 06, 2020 | 25.87 | 25.89 | 25.75 | 25.88 | 14,544 | +0.13(+0.50%) |
Oct 05, 2020 | 25.90 | 25.90 | 25.74 | 25.75 | 14,065 | -0.10(-0.39%) |
Oct 02, 2020 | 25.74 | 25.91 | 25.71 | 25.85 | 25,500 | +0.07(+0.27%) |
Oct 01, 2020 | 25.86 | 25.86 | 25.56 | 25.78 | 9,540 | +0.24(+0.94%) |
Sep 30, 2020 | 25.70 | 25.90 | 25.54 | 25.54 | 63,983 | -0.22(-0.85%) |
Sep 29, 2020 | 25.70 | 25.85 | 25.64 | 25.76 | 29,604 | +0.07(+0.27%) |
Sep 28, 2020 | 25.70 | 25.70 | 25.68 | 25.69 | 5,186 | -0.01(-0.04%) |
Sep 25, 2020 | 25.59 | 25.76 | 25.59 | 25.70 | 11,800 | +0.19(+0.74%) |
Sep 24, 2020 | 25.60 | 25.60 | 25.45 | 25.51 | 6,352 | -0.15(-0.58%) |
Sep 23, 2020 | 25.77 | 25.77 | 25.43 | 25.66 | 7,459 | -0.21(-0.81%) |
Sep 22, 2020 | 25.88 | 25.90 | 25.74 | 25.87 | 9,204 | +0.15(+0.58%) |
Sep 21, 2020 | 25.75 | 25.77 | 25.60 | 25.72 | 5,045 | -0.07(-0.27%) |
Sep 18, 2020 | 25.88 | 25.90 | 25.77 | 25.79 | 3,900 | -0.17(-0.66%) |
Sep 17, 2020 | 25.85 | 25.96 | 25.78 | 25.96 | 15,088 | +0.11(+0.43%) |
Sep 16, 2020 | 25.84 | 25.89 | 25.82 | 25.85 | 14,870 | +0.03(+0.12%) |
Sep 15, 2020 | 25.78 | 25.82 | 25.73 | 25.82 | 10,805 | +0.05(+0.21%) |
Sep 14, 2020 | 25.79 | 25.81 | 25.75 | 25.77 | 7,920 | +0.04(+0.14%) |
Sep 11, 2020 | 25.77 | 25.77 | 25.68 | 25.73 | 4,700 | -0.07(-0.29%) |
Sep 10, 2020 | 25.81 | 25.82 | 25.72 | 25.80 | 4,523 | +0.02(+0.09%) |
Sep 09, 2020 | 25.71 | 25.78 | 25.70 | 25.78 | 2,773 | +0.08(+0.32%) |
Sep 08, 2020 | 25.74 | 25.74 | 25.70 | 25.70 | 3,289 | -0.01(-0.04%) |
Sep 04, 2020 | 25.83 | 25.83 | 25.64 | 25.71 | 23,400 | -0.14(-0.54%) |
Sep 03, 2020 | 25.81 | 25.85 | 25.68 | 25.85 | 22,598 | +0.03(+0.11%) |
Sep 02, 2020 | 25.81 | 25.82 | 25.73 | 25.82 | 11,890 | -0.03(-0.11%) |
Sep 01, 2020 | 25.76 | 25.85 | 25.73 | 25.85 | 16,821 | +0.09(+0.35%) |
Aug 31, 2020 | 25.80 | 25.80 | 25.67 | 25.76 | 8,277 | -0.03(-0.12%) |
Aug 28, 2020 | 25.84 | 25.84 | 25.69 | 25.79 | 8,000 | -0.05(-0.19%) |
Aug 27, 2020 | 25.84 | 25.87 | 25.73 | 25.84 | 8,852 | +0.06(+0.23%) |
Aug 26, 2020 | 25.75 | 25.85 | 25.73 | 25.78 | 13,202 | +0.03(+0.12%) |
Aug 25, 2020 | 25.74 | 25.83 | 25.71 | 25.75 | 6,063 | +0.11(+0.43%) |
Aug 24, 2020 | 25.78 | 25.81 | 25.63 | 25.64 | 10,632 | -0.05(-0.19%) |
Aug 21, 2020 | 25.73 | 25.78 | 25.60 | 25.69 | 26,400 | -0.02(-0.08%) |
Aug 20, 2020 | 25.75 | 25.79 | 25.70 | 25.71 | 11,649 | -0.06(-0.24%) |
Aug 19, 2020 | 25.87 | 25.87 | 25.70 | 25.77 | 14,458 | -0.11(-0.42%) |
Aug 18, 2020 | 25.80 | 25.88 | 25.76 | 25.88 | 16,657 | +0.13(+0.50%) |
Aug 17, 2020 | 25.80 | 25.80 | 25.73 | 25.75 | 4,009 | -0.04(-0.16%) |
Aug 14, 2020 | 25.79 | 25.79 | 25.64 | 25.79 | 19,000 | +0.01(+0.04%) |
Aug 13, 2020 | 25.83 | 25.83 | 25.72 | 25.78 | 11,448 | -0.02(-0.06%) |
Aug 12, 2020 | 25.77 | 25.86 | 25.77 | 25.80 | 4,461 | +0.09(+0.37%) |
Aug 11, 2020 | 25.76 | 25.78 | 25.70 | 25.70 | 3,950 | -0.07(-0.27%) |
Aug 10, 2020 | 25.75 | 25.80 | 25.65 | 25.77 | 12,800 | +0.04(+0.16%) |
Aug 07, 2020 | 25.75 | 25.80 | 25.61 | 25.73 | 29,600 | -0.02(-0.08%) |
Aug 06, 2020 | 25.66 | 25.78 | 25.64 | 25.75 | 22,429 | +0.18(+0.70%) |
Aug 05, 2020 | 25.66 | 25.78 | 25.55 | 25.57 | 32,251 | -0.11(-0.43%) |
Aug 04, 2020 | 25.59 | 25.68 | 25.49 | 25.68 | 48,715 | +0.09(+0.33%) |
Aug 03, 2020 | 25.67 | 25.67 | 25.48 | 25.59 | 19,706 | -0.01(-0.02%) |
Jul 31, 2020 | 25.65 | 25.67 | 25.47 | 25.60 | 12,500 | -0.00(-0.02%) |
Jul 30, 2020 | 25.55 | 25.67 | 25.51 | 25.61 | 7,401 | -0.30(-1.14%) |
Jul 29, 2020 | 25.80 | 25.95 | 25.77 | 25.90 | 37,262 | +0.00(+0.00%) |
Jul 28, 2020 | 25.90 | 25.90 | 25.85 | 25.90 | 16,370 | +0.02(+0.08%) |
Jul 27, 2020 | 25.99 | 26.00 | 25.88 | 25.88 | 10,841 | -0.08(-0.31%) |
Jul 24, 2020 | 26.00 | 26.00 | 25.88 | 25.96 | 5,100 | -0.04(-0.15%) |
Jul 23, 2020 | 25.93 | 26.03 | 25.93 | 26.00 | 5,111 | +0.01(+0.05%) |
Jul 22, 2020 | 25.91 | 26.03 | 25.85 | 25.99 | 6,941 | +0.01(+0.04%) |
Jul 21, 2020 | 25.94 | 26.07 | 25.82 | 25.98 | 10,851 | +0.10(+0.38%) |
Jul 20, 2020 | 25.98 | 25.98 | 25.82 | 25.88 | 5,144 | -0.07(-0.27%) |
Jul 17, 2020 | 25.93 | 25.97 | 25.70 | 25.95 | 17,800 | +0.20(+0.78%) |
Jul 16, 2020 | 25.62 | 25.80 | 25.62 | 25.75 | 10,412 | -0.01(-0.04%) |
Jul 15, 2020 | 25.51 | 25.84 | 25.51 | 25.76 | 4,489 | +0.25(+0.98%) |
Jul 14, 2020 | 25.57 | 25.67 | 25.51 | 25.51 | 7,573 | -0.31(-1.20%) |
Jul 13, 2020 | 25.70 | 25.90 | 25.64 | 25.82 | 17,374 | +0.12(+0.47%) |
Jul 10, 2020 | 25.69 | 25.70 | 25.62 | 25.70 | 4,700 | +0.07(+0.29%) |
Jul 09, 2020 | 25.77 | 25.77 | 25.61 | 25.63 | 11,107 | -0.32(-1.25%) |
Jul 08, 2020 | 25.50 | 25.95 | 25.43 | 25.95 | 15,843 | +0.46(+1.80%) |
Jul 07, 2020 | 25.29 | 25.56 | 25.23 | 25.49 | 13,910 | +0.19(+0.75%) |
Jul 06, 2020 | 25.36 | 25.36 | 25.17 | 25.30 | 18,599 | +0.00(+0.00%) |
Jul 02, 2020 | 25.13 | 25.41 | 25.13 | 25.30 | 4,800 | +0.21(+0.85%) |
Jul 01, 2020 | 24.84 | 25.10 | 24.57 | 25.09 | 74,383 | +0.58(+2.36%) |
Jun 30, 2020 | 24.91 | 25.00 | 24.51 | 24.51 | 89,156 | -0.20(-0.81%) |
Jun 29, 2020 | 24.93 | 24.93 | 24.58 | 24.71 | 23,277 | -0.24(-0.96%) |
Jun 26, 2020 | 25.11 | 25.11 | 24.74 | 24.95 | 16,000 | -0.08(-0.32%) |
Jun 25, 2020 | 25.06 | 25.14 | 24.93 | 25.03 | 35,341 | +0.03(+0.12%) |
Jun 24, 2020 | 25.05 | 25.08 | 24.80 | 25.00 | 15,755 | -0.16(-0.65%) |
Jun 23, 2020 | 25.19 | 25.24 | 25.03 | 25.16 | 22,288 | +0.06(+0.25%) |
Jun 22, 2020 | 25.31 | 25.31 | 25.05 | 25.10 | 8,052 | -0.22(-0.87%) |
Jun 19, 2020 | 25.52 | 25.54 | 25.25 | 25.32 | 3,600 | -0.03(-0.12%) |
Jun 18, 2020 | 25.29 | 25.35 | 25.25 | 25.35 | 8,511 | +0.08(+0.32%) |
Jun 17, 2020 | 25.05 | 25.31 | 25.01 | 25.27 | 7,959 | +0.12(+0.48%) |
Jun 16, 2020 | 24.89 | 25.23 | 24.89 | 25.15 | 6,886 | +0.51(+2.07%) |
Jun 15, 2020 | 24.30 | 24.86 | 24.30 | 24.64 | 14,317 | +0.34(+1.40%) |
Jun 12, 2020 | 25.07 | 25.40 | 24.30 | 24.30 | 23,400 | -0.68(-2.72%) |
Jun 11, 2020 | 25.00 | 25.35 | 24.94 | 24.98 | 10,817 | -0.71(-2.76%) |
Jun 10, 2020 | 25.45 | 25.69 | 25.23 | 25.69 | 12,243 | +0.22(+0.86%) |
Jun 09, 2020 | 25.49 | 25.71 | 25.32 | 25.47 | 10,746 | -0.08(-0.31%) |
Jun 08, 2020 | 25.39 | 25.55 | 25.37 | 25.55 | 15,072 | +0.03(+0.12%) |
Jun 05, 2020 | 25.55 | 25.55 | 25.25 | 25.52 | 6,500 | +0.21(+0.83%) |
Jun 04, 2020 | 25.44 | 25.45 | 25.16 | 25.31 | 6,953 | -0.07(-0.28%) |
Jun 03, 2020 | 25.50 | 25.68 | 25.18 | 25.38 | 32,173 | +0.00(+0.00%) |
Jun 02, 2020 | 25.47 | 25.62 | 25.30 | 25.38 | 11,100 | -0.21(-0.82%) |