Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 22.49 | 22.54 | 22.01 | 22.16 | 553,392 | -0.29(-1.28%) |
Feb 25, 2021 | 22.52 | 22.70 | 22.30 | 22.45 | 368,664 | -0.09(-0.38%) |
Feb 24, 2021 | 22.48 | 22.58 | 22.28 | 22.53 | 352,696 | +0.23(+1.03%) |
Feb 23, 2021 | 22.28 | 22.43 | 21.87 | 22.30 | 434,509 | +0.00(+0.00%) |
Feb 22, 2021 | 22.25 | 22.54 | 22.18 | 22.30 | 545,779 | -0.15(-0.68%) |
Feb 19, 2021 | 22.25 | 22.49 | 22.15 | 22.46 | 645,555 | +0.30(+1.34%) |
Feb 18, 2021 | 21.39 | 22.20 | 21.39 | 22.16 | 554,427 | +0.54(+2.48%) |
Feb 17, 2021 | 21.46 | 21.74 | 21.26 | 21.62 | 450,255 | +0.07(+0.31%) |
Feb 16, 2021 | 21.85 | 21.85 | 21.40 | 21.56 | 305,300 | -0.12(-0.57%) |
Feb 12, 2021 | 21.40 | 21.70 | 21.40 | 21.68 | 341,930 | +0.19(+0.89%) |
Feb 11, 2021 | 21.83 | 21.85 | 21.24 | 21.49 | 376,985 | -0.28(-1.28%) |
Feb 10, 2021 | 22.04 | 22.12 | 21.38 | 21.77 | 359,851 | -0.20(-0.92%) |
Feb 09, 2021 | 21.26 | 22.02 | 21.22 | 21.97 | 546,390 | +0.70(+3.29%) |
Feb 08, 2021 | 21.36 | 21.46 | 20.91 | 21.27 | 873,275 | +0.00(+0.00%) |
Feb 05, 2021 | 21.27 | 21.38 | 21.05 | 21.27 | 467,597 | +0.06(+0.27%) |
Feb 04, 2021 | 21.33 | 21.33 | 20.81 | 21.21 | 763,997 | +0.56(+2.69%) |
Feb 03, 2021 | 20.87 | 21.07 | 20.45 | 20.66 | 493,904 | -0.24(-1.15%) |
Feb 02, 2021 | 21.06 | 21.21 | 20.54 | 20.90 | 538,705 | +0.06(+0.28%) |
Feb 01, 2021 | 20.88 | 21.12 | 20.26 | 20.84 | 841,098 | +0.72(+3.57%) |
Jan 29, 2021 | 20.24 | 20.49 | 19.98 | 20.12 | 883,111 | -0.21(-1.04%) |
Jan 28, 2021 | 20.74 | 20.88 | 20.32 | 20.33 | 738,581 | -0.30(-1.44%) |
Jan 27, 2021 | 21.29 | 21.29 | 20.50 | 20.63 | 749,652 | -0.90(-4.18%) |
Jan 26, 2021 | 22.29 | 22.30 | 21.48 | 21.53 | 676,153 | -1.01(-4.46%) |
Jan 25, 2021 | 22.38 | 22.70 | 22.06 | 22.53 | 516,277 | +0.16(+0.73%) |
Jan 22, 2021 | 22.31 | 22.51 | 22.07 | 22.37 | 692,419 | -0.06(-0.26%) |
Jan 21, 2021 | 22.73 | 22.73 | 22.19 | 22.43 | 607,467 | -0.17(-0.76%) |
Jan 20, 2021 | 22.46 | 22.84 | 22.27 | 22.60 | 694,102 | +0.21(+0.94%) |
Jan 19, 2021 | 22.88 | 22.88 | 22.17 | 22.39 | 985,213 | +0.62(+2.86%) |
Jan 15, 2021 | 21.71 | 21.78 | 21.29 | 21.77 | 506,111 | -0.04(-0.18%) |
Jan 14, 2021 | 21.55 | 22.09 | 21.40 | 21.81 | 731,664 | +0.42(+1.97%) |
Jan 13, 2021 | 21.61 | 21.74 | 21.13 | 21.38 | 619,828 | -0.21(-0.98%) |
Jan 12, 2021 | 21.27 | 21.78 | 21.27 | 21.60 | 829,559 | +0.37(+1.76%) |
Jan 11, 2021 | 21.07 | 21.50 | 20.97 | 21.22 | 641,889 | -0.09(-0.40%) |
Jan 08, 2021 | 21.20 | 21.73 | 21.20 | 21.31 | 1,370,957 | +0.16(+0.77%) |
Jan 07, 2021 | 21.03 | 21.35 | 20.73 | 21.14 | 993,162 | +0.13(+0.64%) |
Jan 06, 2021 | 20.18 | 21.15 | 20.15 | 21.01 | 887,700 | +0.93(+4.63%) |
Jan 05, 2021 | 19.60 | 20.29 | 19.55 | 20.08 | 869,500 | +0.48(+2.44%) |
Jan 04, 2021 | 19.94 | 20.06 | 19.54 | 19.60 | 574,237 | -0.23(-1.16%) |
Dec 31, 2020 | 19.83 | 19.83 | 19.83 | 428,646 | +0.20(+1.02%) | |
Dec 30, 2020 | 19.71 | 19.88 | 19.60 | 19.63 | 428,646 | -0.07(-0.34%) |
Dec 29, 2020 | 19.81 | 20.06 | 19.69 | 19.70 | 470,235 | -0.12(-0.58%) |
Dec 28, 2020 | 19.89 | 20.05 | 19.78 | 19.81 | 381,615 | -0.05(-0.24%) |
Dec 24, 2020 | 19.84 | 19.97 | 19.69 | 19.86 | 141,009 | +0.01(+0.05%) |
Dec 23, 2020 | 19.94 | 20.02 | 19.75 | 19.85 | 520,432 | +0.04(+0.19%) |
Dec 22, 2020 | 19.94 | 20.09 | 19.72 | 19.81 | 533,600 | -0.14(-0.72%) |
Dec 21, 2020 | 19.72 | 20.19 | 19.58 | 19.96 | 750,827 | +0.12(+0.58%) |
Dec 18, 2020 | 19.90 | 20.15 | 19.72 | 19.84 | 1,815,174 | +0.05(+0.24%) |
Dec 17, 2020 | 19.59 | 19.81 | 19.35 | 19.79 | 658,022 | +0.22(+1.13%) |
Dec 16, 2020 | 19.59 | 19.77 | 19.40 | 19.57 | 1,013,311 | +0.01(+0.05%) |
Dec 15, 2020 | 19.62 | 19.77 | 19.41 | 19.56 | 981,924 | +0.06(+0.29%) |
Dec 14, 2020 | 19.87 | 20.14 | 19.50 | 19.51 | 991,311 | -0.62(-3.09%) |
Dec 11, 2020 | 20.06 | 20.34 | 20.00 | 20.13 | 675,302 | -0.08(-0.38%) |
Dec 10, 2020 | 20.15 | 20.42 | 19.72 | 20.21 | 623,394 | -0.05(-0.26%) |
Dec 09, 2020 | 20.16 | 20.32 | 19.98 | 20.26 | 490,508 | +0.28(+1.39%) |
Dec 08, 2020 | 20.24 | 20.39 | 19.90 | 19.98 | 970,841 | -0.25(-1.23%) |
Dec 07, 2020 | 20.40 | 20.52 | 20.15 | 20.23 | 421,733 | -0.08(-0.38%) |
Dec 04, 2020 | 19.77 | 20.34 | 19.77 | 20.31 | 574,462 | +0.56(+2.85%) |
Dec 03, 2020 | 20.13 | 20.23 | 19.70 | 19.74 | 655,873 | -0.38(-1.90%) |
Dec 02, 2020 | 20.32 | 20.33 | 20.02 | 20.13 | 406,467 | -0.15(-0.75%) |