Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 25.90 | 25.98 | 25.33 | 25.64 | 48,100 | -0.09(-0.35%) |
Feb 25, 2021 | 26.66 | 26.68 | 25.73 | 25.73 | 244,493 | -1.07(-3.97%) |
Feb 24, 2021 | 26.32 | 26.83 | 26.32 | 26.80 | 20,201 | +0.98(+3.78%) |
Feb 23, 2021 | 25.62 | 25.87 | 25.45 | 25.82 | 24,582 | -0.14(-0.56%) |
Feb 22, 2021 | 26.06 | 26.24 | 25.96 | 25.96 | 42,895 | +0.21(+0.83%) |
Feb 19, 2021 | 25.81 | 26.07 | 25.74 | 25.75 | 171,400 | +0.59(+2.32%) |
Feb 18, 2021 | 25.33 | 25.33 | 25.06 | 25.16 | 169,643 | -0.29(-1.12%) |
Feb 17, 2021 | 25.57 | 25.59 | 25.24 | 25.45 | 53,843 | +0.06(+0.24%) |
Feb 16, 2021 | 25.45 | 25.50 | 25.28 | 25.39 | 18,957 | +0.25(+0.99%) |
Feb 12, 2021 | 25.22 | 25.38 | 25.14 | 25.14 | 30,100 | -0.45(-1.76%) |
Feb 11, 2021 | 25.73 | 25.78 | 25.45 | 25.59 | 24,313 | +0.17(+0.67%) |
Feb 10, 2021 | 25.53 | 25.64 | 25.31 | 25.42 | 171,116 | -0.25(-0.97%) |
Feb 09, 2021 | 25.47 | 25.71 | 25.38 | 25.67 | 23,124 | +0.46(+1.82%) |
Feb 08, 2021 | 25.13 | 25.23 | 25.13 | 25.21 | 23,381 | +0.25(+1.00%) |
Feb 05, 2021 | 24.96 | 25.12 | 24.82 | 24.96 | 318,800 | -0.49(-1.93%) |
Feb 04, 2021 | 25.25 | 25.45 | 25.17 | 25.45 | 20,242 | -0.55(-2.12%) |
Feb 03, 2021 | 25.50 | 26.00 | 25.21 | 26.00 | 35,744 | +0.61(+2.42%) |
Feb 02, 2021 | 24.95 | 25.40 | 24.91 | 25.39 | 330,899 | +0.53(+2.11%) |
Feb 01, 2021 | 24.88 | 24.93 | 24.79 | 24.86 | 278,122 | +0.23(+0.93%) |
Jan 29, 2021 | 24.93 | 24.98 | 24.52 | 24.63 | 338,600 | -0.28(-1.12%) |
Jan 28, 2021 | 24.91 | 25.14 | 24.91 | 24.91 | 81,311 | +0.34(+1.38%) |
Jan 27, 2021 | 24.81 | 25.01 | 24.56 | 24.57 | 46,625 | -1.23(-4.75%) |
Jan 26, 2021 | 25.92 | 25.93 | 25.71 | 25.80 | 14,974 | +0.02(+0.06%) |
Jan 25, 2021 | 25.83 | 25.87 | 25.50 | 25.78 | 17,773 | -0.45(-1.72%) |
Jan 22, 2021 | 26.15 | 26.27 | 26.10 | 26.23 | 13,800 | +0.01(+0.04%) |
Jan 21, 2021 | 26.06 | 26.22 | 25.97 | 26.22 | 33,004 | +0.17(+0.65%) |
Jan 20, 2021 | 25.88 | 26.05 | 25.85 | 26.05 | 18,884 | +0.60(+2.36%) |
Jan 19, 2021 | 25.57 | 25.57 | 25.37 | 25.45 | 35,412 | +0.38(+1.52%) |
Jan 15, 2021 | 25.21 | 25.27 | 24.99 | 25.07 | 19,400 | -0.65(-2.53%) |
Jan 14, 2021 | 25.62 | 25.85 | 25.62 | 25.72 | 22,825 | -0.00(-0.02%) |
Jan 13, 2021 | 25.86 | 25.86 | 25.67 | 25.72 | 21,790 | -0.32(-1.21%) |
Jan 12, 2021 | 25.85 | 26.12 | 25.76 | 26.04 | 36,950 | +0.73(+2.88%) |
Jan 11, 2021 | 25.09 | 25.45 | 25.09 | 25.31 | 18,246 | -0.46(-1.79%) |
Jan 08, 2021 | 25.82 | 25.82 | 25.52 | 25.77 | 20,300 | -0.55(-2.09%) |
Jan 07, 2021 | 25.66 | 26.38 | 25.55 | 26.32 | 283,856 | +1.46(+5.87%) |
Jan 06, 2021 | 24.25 | 25.10 | 24.25 | 24.86 | 18,875 | +0.25(+1.02%) |
Jan 05, 2021 | 24.40 | 24.63 | 24.30 | 24.61 | 16,967 | +0.78(+3.27%) |
Jan 04, 2021 | 24.36 | 24.36 | 23.65 | 23.83 | 15,339 | +0.48(+2.06%) |
Dec 31, 2020 | 23.35 | 23.35 | 23.35 | 28,709 | -0.20(-0.85%) | |
Dec 30, 2020 | 23.75 | 23.87 | 23.54 | 23.55 | 28,709 | -0.31(-1.30%) |
Dec 29, 2020 | 23.99 | 24.02 | 23.77 | 23.86 | 17,415 | +0.31(+1.32%) |
Dec 28, 2020 | 23.58 | 23.68 | 23.49 | 23.55 | 13,998 | -0.01(-0.04%) |
Dec 24, 2020 | 23.39 | 23.56 | 23.39 | 23.56 | 10,000 | +0.14(+0.60%) |
Dec 23, 2020 | 23.44 | 23.50 | 23.30 | 23.42 | 12,926 | +0.16(+0.69%) |
Dec 22, 2020 | 23.39 | 23.39 | 23.25 | 23.26 | 20,114 | -0.35(-1.47%) |
Dec 21, 2020 | 23.40 | 23.68 | 23.23 | 23.61 | 32,295 | -0.36(-1.51%) |
Dec 18, 2020 | 23.89 | 23.97 | 23.78 | 23.97 | 28,400 | +0.32(+1.35%) |
Dec 17, 2020 | 23.84 | 23.94 | 23.62 | 23.65 | 17,964 | +0.22(+0.94%) |
Dec 16, 2020 | 23.30 | 23.51 | 23.29 | 23.43 | 16,039 | -0.12(-0.51%) |
Dec 15, 2020 | 23.22 | 23.57 | 23.22 | 23.55 | 17,149 | +0.88(+3.88%) |
Dec 14, 2020 | 22.85 | 22.88 | 22.67 | 22.67 | 9,629 | -0.01(-0.04%) |
Dec 11, 2020 | 22.66 | 22.76 | 22.54 | 22.68 | 50,900 | +0.00(+0.00%) |
Dec 10, 2020 | 22.54 | 22.70 | 22.54 | 22.68 | 18,771 | -0.11(-0.48%) |
Dec 09, 2020 | 22.89 | 22.91 | 22.63 | 22.79 | 14,981 | -0.17(-0.74%) |
Dec 08, 2020 | 22.79 | 22.96 | 22.77 | 22.96 | 22,131 | +0.06(+0.26%) |
Dec 07, 2020 | 23.14 | 23.14 | 22.88 | 22.90 | 41,632 | -0.20(-0.87%) |
Dec 04, 2020 | 23.10 | 23.15 | 22.98 | 23.10 | 79,600 | +0.21(+0.90%) |
Dec 03, 2020 | 22.87 | 23.07 | 22.87 | 22.89 | 15,051 | -0.06(-0.27%) |
Dec 02, 2020 | 22.86 | 23.00 | 22.86 | 22.96 | 12,463 | -0.30(-1.30%) |