Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 12, 2021 | 25.22 | 25.22 | 25.22 | 0 | -0.03(-0.12%) | |
Mar 11, 2021 | 25.45 | 25.45 | 25.03 | 25.25 | 1,162 | +0.00(+0.00%) |
Mar 10, 2021 | 25.40 | 25.40 | 25.25 | 25.25 | 524 | +0.00(+0.00%) |
Mar 09, 2021 | 25.25 | 25.25 | 25.25 | 25.25 | 232 | +0.12(+0.50%) |
Mar 08, 2021 | 25.21 | 25.25 | 25.12 | 25.12 | 855 | -0.12(-0.50%) |
Mar 05, 2021 | 25.99 | 25.99 | 25.25 | 25.25 | 700 | -0.25(-1.00%) |
Mar 04, 2021 | 25.50 | 26.07 | 25.50 | 25.50 | 690 | -0.22(-0.86%) |
Mar 03, 2021 | 26.20 | 26.20 | 25.73 | 25.73 | 710 | +0.21(+0.82%) |
Mar 02, 2021 | 26.20 | 26.20 | 25.07 | 25.52 | 200,863 | -0.03(-0.12%) |
Mar 01, 2021 | 25.14 | 25.82 | 25.14 | 25.55 | 2,588 | -0.11(-0.45%) |
Feb 26, 2021 | 25.90 | 26.05 | 25.50 | 25.66 | 1,200 | -0.29(-1.14%) |
Feb 25, 2021 | 25.95 | 26.20 | 25.90 | 25.95 | 2,106 | -0.71(-2.64%) |
Feb 24, 2021 | 26.55 | 26.66 | 25.90 | 26.66 | 5,417 | +0.02(+0.06%) |
Feb 23, 2021 | 26.49 | 26.64 | 26.49 | 26.64 | 273 | +0.05(+0.21%) |
Feb 22, 2021 | 26.59 | 26.59 | 26.59 | 26.59 | 512 | -0.12(-0.45%) |
Feb 19, 2021 | 27.50 | 27.50 | 26.71 | 26.71 | 600 | +0.01(+0.04%) |
Feb 18, 2021 | 26.70 | 26.70 | 26.70 | 26.70 | 72 | -0.10(-0.37%) |
Feb 17, 2021 | 26.27 | 27.00 | 26.27 | 26.80 | 450 | +0.05(+0.19%) |
Feb 16, 2021 | 27.54 | 27.54 | 26.21 | 26.75 | 1,499 | -0.00(-0.02%) |
Feb 12, 2021 | 27.43 | 27.71 | 25.89 | 26.75 | 800 | +0.38(+1.44%) |
Feb 11, 2021 | 26.42 | 26.42 | 26.38 | 26.38 | 342 | -0.43(-1.61%) |
Feb 10, 2021 | 26.11 | 27.04 | 25.71 | 26.81 | 2,633 | +0.31(+1.15%) |
Feb 09, 2021 | 26.00 | 26.50 | 26.00 | 26.50 | 1,086 | +0.31(+1.18%) |
Feb 08, 2021 | 25.81 | 26.19 | 25.81 | 26.19 | 344 | -0.37(-1.39%) |
Feb 05, 2021 | 26.56 | 26.56 | 26.56 | 26.56 | 100 | +0.04(+0.13%) |
Feb 04, 2021 | 26.60 | 26.60 | 26.52 | 26.52 | 590 | -0.08(-0.30%) |
Feb 03, 2021 | 26.61 | 26.61 | 26.61 | 26.61 | 418 | +0.49(+1.88%) |
Feb 02, 2021 | 26.38 | 26.38 | 25.77 | 26.11 | 2,159 | +0.05(+0.19%) |
Feb 01, 2021 | 26.12 | 26.12 | 25.56 | 26.07 | 1,152 | -0.01(-0.04%) |
Jan 29, 2021 | 26.33 | 26.50 | 25.75 | 26.07 | 700 | +0.19(+0.73%) |
Jan 28, 2021 | 25.78 | 25.89 | 25.78 | 25.89 | 222 | -0.09(-0.37%) |
Jan 27, 2021 | 25.71 | 25.98 | 25.71 | 25.98 | 427 | +0.18(+0.70%) |
Jan 26, 2021 | 25.57 | 25.80 | 25.57 | 25.80 | 274 | -0.03(-0.12%) |
Jan 25, 2021 | 25.78 | 25.83 | 25.59 | 25.83 | 5,506 | +0.00(+0.02%) |
Jan 22, 2021 | 25.75 | 25.83 | 25.75 | 25.83 | 800 | -0.17(-0.65%) |
Jan 21, 2021 | 26.00 | 26.00 | 26.00 | 26.00 | 120 | -0.09(-0.35%) |
Jan 20, 2021 | 25.76 | 26.16 | 25.76 | 26.09 | 949 | +0.12(+0.48%) |
Jan 19, 2021 | 25.96 | 25.96 | 25.96 | 25.96 | 307 | -0.02(-0.06%) |
Jan 15, 2021 | 25.77 | 25.98 | 25.77 | 25.98 | 100 | +0.00(+0.00%) |
Jan 14, 2021 | 25.85 | 25.98 | 25.85 | 25.98 | 516 | +0.00(+0.00%) |
Jan 13, 2021 | 25.85 | 26.01 | 25.85 | 25.98 | 509 | -0.42(-1.61%) |
Jan 12, 2021 | 25.75 | 26.52 | 25.75 | 26.40 | 962 | +0.08(+0.32%) |
Jan 11, 2021 | 27.43 | 27.43 | 26.32 | 26.32 | 999 | -0.23(-0.87%) |
Jan 08, 2021 | 27.15 | 27.35 | 26.54 | 26.54 | 800 | -0.24(-0.88%) |
Jan 07, 2021 | 26.61 | 26.78 | 26.61 | 26.78 | 323 | +0.12(+0.45%) |
Jan 06, 2021 | 25.82 | 27.50 | 25.81 | 26.66 | 1,565 | -0.06(-0.22%) |
Jan 05, 2021 | 25.75 | 27.75 | 25.75 | 26.72 | 151,353 | -0.01(-0.04%) |
Jan 04, 2021 | 26.73 | 26.73 | 26.73 | 26.73 | 243 | +0.22(+0.83%) |
Dec 31, 2020 | 26.51 | 26.51 | 26.51 | 172 | +0.18(+0.68%) | |
Dec 30, 2020 | 25.50 | 26.33 | 25.50 | 26.33 | 172 | +0.16(+0.61%) |
Dec 29, 2020 | 25.92 | 26.17 | 25.92 | 26.17 | 1,597 | +0.24(+0.93%) |
Dec 28, 2020 | 27.23 | 27.23 | 25.66 | 25.93 | 5,386 | -0.74(-2.78%) |
Dec 24, 2020 | 26.67 | 26.67 | 26.67 | 26.67 | 100 | +0.04(+0.13%) |
Dec 23, 2020 | 26.64 | 26.64 | 26.64 | 26.64 | 109 | -0.05(-0.21%) |
Dec 22, 2020 | 25.81 | 26.69 | 25.81 | 26.69 | 12,912 | +0.57(+2.18%) |
Dec 21, 2020 | 25.87 | 26.12 | 25.87 | 26.12 | 322 | -0.74(-2.77%) |
Dec 18, 2020 | 26.86 | 26.86 | 26.86 | 26.86 | 100 | +0.35(+1.32%) |
Dec 17, 2020 | 26.52 | 26.52 | 26.52 | 26.52 | 95 | -0.14(-0.53%) |
Dec 16, 2020 | 26.66 | 26.66 | 26.66 | 26.66 | 83 | +0.54(+2.07%) |
Dec 15, 2020 | 25.80 | 26.17 | 25.80 | 26.11 | 1,437 | -0.50(-1.86%) |
Dec 14, 2020 | 27.30 | 27.42 | 26.61 | 26.61 | 289 | +0.42(+1.60%) |
Dec 11, 2020 | 25.79 | 26.19 | 25.79 | 26.19 | 800 | -0.14(-0.54%) |
Dec 10, 2020 | 26.33 | 26.33 | 26.33 | 26.33 | 47 | -0.01(-0.03%) |
Dec 09, 2020 | 26.34 | 26.34 | 26.34 | 26.34 | 34 | +0.14(+0.53%) |
Dec 08, 2020 | 25.79 | 26.21 | 25.79 | 26.20 | 1,727 | +0.12(+0.46%) |
Dec 07, 2020 | 27.06 | 27.06 | 26.08 | 26.08 | 334 | +0.29(+1.12%) |
Dec 04, 2020 | 26.62 | 26.73 | 25.79 | 25.79 | 900 | -0.21(-0.81%) |
Dec 03, 2020 | 25.87 | 26.25 | 25.75 | 26.00 | 2,076 | -0.06(-0.23%) |
Dec 02, 2020 | 26.23 | 26.25 | 26.06 | 26.06 | 5,860 | +0.12(+0.48%) |
Dec 01, 2020 | 25.85 | 26.00 | 25.60 | 25.93 | 7,720 | +0.11(+0.41%) |
Nov 30, 2020 | 25.83 | 26.10 | 25.83 | 25.83 | 496 | +0.33(+1.29%) |
Nov 27, 2020 | 26.00 | 26.00 | 25.50 | 25.50 | 400 | +0.21(+0.83%) |
Nov 25, 2020 | 26.00 | 26.00 | 25.29 | 25.29 | 18,300 | -0.01(-0.04%) |
Nov 24, 2020 | 25.59 | 25.59 | 25.00 | 25.30 | 979 | -0.20(-0.78%) |
Nov 23, 2020 | 25.35 | 25.50 | 25.35 | 25.50 | 264 | +0.34(+1.37%) |
Nov 20, 2020 | 24.40 | 25.92 | 24.40 | 25.16 | 400 | -0.29(-1.16%) |
Nov 19, 2020 | 25.40 | 25.45 | 25.40 | 25.45 | 1,720 | +0.08(+0.33%) |
Nov 18, 2020 | 25.68 | 25.68 | 25.37 | 25.37 | 2,282 | -0.01(-0.03%) |
Nov 17, 2020 | 25.55 | 25.55 | 25.38 | 25.38 | 892 | +0.02(+0.10%) |
Nov 16, 2020 | 25.33 | 25.35 | 25.33 | 25.35 | 771 | +0.05(+0.20%) |
Nov 13, 2020 | 25.45 | 25.45 | 25.30 | 25.30 | 200 | +0.10(+0.40%) |
Nov 12, 2020 | 25.20 | 25.20 | 25.20 | 25.20 | 7 | +0.15(+0.60%) |
Nov 11, 2020 | 25.20 | 25.31 | 24.92 | 25.05 | 1,852 | -0.32(-1.28%) |
Nov 10, 2020 | 25.57 | 25.57 | 25.38 | 25.38 | 269 | +0.07(+0.30%) |
Nov 09, 2020 | 25.28 | 25.30 | 25.28 | 25.30 | 220 | +0.03(+0.10%) |
Nov 06, 2020 | 25.20 | 25.27 | 25.20 | 25.27 | 3,700 | +0.27(+1.10%) |
Nov 05, 2020 | 25.00 | 25.25 | 24.76 | 25.00 | 678 | -0.07(-0.28%) |
Nov 04, 2020 | 24.75 | 25.24 | 24.75 | 25.07 | 11,620 | +0.52(+2.12%) |
Nov 03, 2020 | 24.45 | 24.55 | 24.45 | 24.55 | 510 | +0.00(+0.00%) |
Nov 02, 2020 | 24.55 | 24.55 | 24.55 | 24.55 | 67 | +0.10(+0.41%) |
Oct 30, 2020 | 24.40 | 24.45 | 24.40 | 24.45 | 100 | -0.35(-1.41%) |
Oct 29, 2020 | 24.80 | 24.80 | 24.80 | 24.80 | 9 | +0.40(+1.63%) |
Oct 28, 2020 | 24.85 | 24.85 | 24.20 | 24.40 | 1,894 | -0.47(-1.90%) |
Oct 27, 2020 | 24.88 | 24.88 | 24.88 | 24.88 | 152 | +0.00(+0.00%) |
Oct 26, 2020 | 24.75 | 25.00 | 24.75 | 24.88 | 306 | +0.07(+0.30%) |
Oct 23, 2020 | 24.72 | 24.80 | 24.72 | 24.80 | 2,000 | +0.05(+0.20%) |
Oct 22, 2020 | 24.90 | 24.90 | 24.75 | 24.75 | 1,390 | -0.05(-0.20%) |
Oct 21, 2020 | 24.80 | 24.80 | 24.80 | 24.80 | 7 | +0.00(+0.00%) |
Oct 20, 2020 | 24.80 | 24.80 | 24.80 | 24.80 | 12 | +0.15(+0.61%) |
Oct 19, 2020 | 24.65 | 24.65 | 24.65 | 24.65 | 27 | -0.37(-1.46%) |
Oct 16, 2020 | 25.82 | 25.97 | 25.02 | 25.02 | 400 | +0.16(+0.66%) |
Oct 15, 2020 | 24.85 | 24.85 | 24.85 | 24.85 | 7 | -0.16(-0.64%) |
Oct 14, 2020 | 25.01 | 25.01 | 25.01 | 25.01 | 54 | +0.24(+0.95%) |
Oct 13, 2020 | 24.75 | 24.99 | 24.75 | 24.77 | 435 | +0.01(+0.06%) |
Oct 12, 2020 | 24.60 | 24.76 | 24.60 | 24.76 | 7,277 | +0.06(+0.24%) |
Oct 09, 2020 | 24.70 | 24.70 | 24.70 | 24.70 | 100 | +0.37(+1.52%) |
Oct 08, 2020 | 24.33 | 24.33 | 24.33 | 24.33 | 19 | -0.25(-1.00%) |
Oct 07, 2020 | 24.74 | 24.75 | 24.57 | 24.57 | 1,074 | -0.03(-0.10%) |
Oct 06, 2020 | 24.60 | 24.60 | 24.60 | 24.60 | 115 | +0.03(+0.10%) |
Oct 05, 2020 | 24.41 | 24.57 | 24.41 | 24.57 | 11,643 | +0.26(+1.07%) |
Oct 02, 2020 | 24.32 | 24.32 | 24.32 | 24.32 | 200 | -0.32(-1.32%) |