Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 21.36 | 21.37 | 21.16 | 21.28 | 37,811 | -0.01(-0.06%) |
Feb 25, 2021 | 21.26 | 21.33 | 21.06 | 21.30 | 26,623 | -0.08(-0.37%) |
Feb 24, 2021 | 21.54 | 21.54 | 21.28 | 21.37 | 21,759 | -0.09(-0.42%) |
Feb 23, 2021 | 21.46 | 21.51 | 21.39 | 21.46 | 9,405 | -0.02(-0.08%) |
Feb 22, 2021 | 21.65 | 21.65 | 21.48 | 21.48 | 18,028 | -0.08(-0.38%) |
Feb 19, 2021 | 21.60 | 21.61 | 21.53 | 21.56 | 15,462 | +0.02(+0.08%) |
Feb 18, 2021 | 21.52 | 21.59 | 21.52 | 21.55 | 13,404 | -0.01(-0.04%) |
Feb 17, 2021 | 21.59 | 21.63 | 21.56 | 21.56 | 14,922 | +0.01(+0.04%) |
Feb 16, 2021 | 21.68 | 21.70 | 21.54 | 21.55 | 44,954 | -0.09(-0.42%) |
Feb 12, 2021 | 21.71 | 21.85 | 21.62 | 21.64 | 18,845 | -0.12(-0.57%) |
Feb 11, 2021 | 21.82 | 21.93 | 21.72 | 21.76 | 16,978 | -0.08(-0.36%) |
Feb 10, 2021 | 21.85 | 21.94 | 21.75 | 21.84 | 16,809 | -0.06(-0.28%) |
Feb 09, 2021 | 21.80 | 21.91 | 21.77 | 21.90 | 15,083 | +0.05(+0.23%) |
Feb 08, 2021 | 21.82 | 21.91 | 21.80 | 21.85 | 12,506 | -0.04(-0.19%) |
Feb 05, 2021 | 21.90 | 21.91 | 21.77 | 21.90 | 13,046 | +0.02(+0.08%) |
Feb 04, 2021 | 21.71 | 21.93 | 21.71 | 21.88 | 11,738 | +0.11(+0.49%) |
Feb 03, 2021 | 21.85 | 21.93 | 21.77 | 21.77 | 27,243 | -0.11(-0.50%) |
Feb 02, 2021 | 21.90 | 21.94 | 21.88 | 21.88 | 27,106 | -0.02(-0.10%) |
Feb 01, 2021 | 21.86 | 22.01 | 21.85 | 21.90 | 21,200 | -0.10(-0.45%) |
Jan 29, 2021 | 22.00 | 22.04 | 21.79 | 22.00 | 39,744 | -0.07(-0.34%) |
Jan 28, 2021 | 22.13 | 22.13 | 21.94 | 22.08 | 31,180 | +0.06(+0.26%) |
Jan 27, 2021 | 21.99 | 22.13 | 21.95 | 22.02 | 19,919 | -0.04(-0.19%) |
Jan 26, 2021 | 22.14 | 22.14 | 21.94 | 22.06 | 14,892 | +0.01(+0.04%) |
Jan 25, 2021 | 22.04 | 22.14 | 22.04 | 22.05 | 13,821 | -0.05(-0.22%) |
Jan 22, 2021 | 21.90 | 22.10 | 21.86 | 22.10 | 12,563 | +0.22(+1.02%) |
Jan 21, 2021 | 21.90 | 21.90 | 21.72 | 21.88 | 8,276 | +0.00(+0.00%) |
Jan 20, 2021 | 21.80 | 21.89 | 21.69 | 21.88 | 14,542 | +0.08(+0.38%) |
Jan 19, 2021 | 21.66 | 21.83 | 21.63 | 21.80 | 16,850 | +0.14(+0.65%) |
Jan 15, 2021 | 21.64 | 21.84 | 21.61 | 21.66 | 16,187 | -0.07(-0.30%) |
Jan 14, 2021 | 21.63 | 21.75 | 21.61 | 21.72 | 12,167 | +0.14(+0.65%) |
Jan 13, 2021 | 21.63 | 21.79 | 21.49 | 21.58 | 27,874 | -0.05(-0.23%) |
Jan 12, 2021 | 21.61 | 21.63 | 21.50 | 21.63 | 36,320 | -0.02(-0.08%) |
Jan 11, 2021 | 21.72 | 21.72 | 21.64 | 21.65 | 31,713 | -0.10(-0.46%) |
Jan 08, 2021 | 21.57 | 21.76 | 21.57 | 21.75 | 9,181 | +0.16(+0.73%) |
Jan 07, 2021 | 21.66 | 21.78 | 21.48 | 21.59 | 11,539 | +0.04(+0.16%) |
Jan 06, 2021 | 21.84 | 21.84 | 21.48 | 21.55 | 17,733 | -0.28(-1.30%) |
Jan 05, 2021 | 21.78 | 21.85 | 21.77 | 21.84 | 11,912 | +0.11(+0.50%) |
Jan 04, 2021 | 21.87 | 21.87 | 21.72 | 21.73 | 8,549 | -0.21(-0.94%) |
Dec 31, 2020 | 21.94 | 21.94 | 21.94 | 29,873 | +0.05(+0.23%) | |
Dec 30, 2020 | 22.00 | 22.00 | 21.78 | 21.89 | 29,873 | -0.11(-0.49%) |
Dec 29, 2020 | 21.98 | 22.06 | 21.91 | 21.99 | 16,139 | +0.05(+0.23%) |
Dec 28, 2020 | 22.02 | 22.06 | 21.94 | 21.94 | 11,197 | -0.06(-0.26%) |
Dec 24, 2020 | 22.04 | 22.04 | 21.96 | 22.00 | 6,644 | -0.02(-0.08%) |
Dec 23, 2020 | 22.08 | 22.08 | 21.98 | 22.02 | 10,820 | -0.04(-0.19%) |
Dec 22, 2020 | 22.14 | 22.14 | 21.93 | 22.06 | 23,601 | -0.05(-0.22%) |
Dec 21, 2020 | 22.14 | 22.14 | 22.03 | 22.11 | 15,746 | -0.03(-0.15%) |
Dec 18, 2020 | 22.18 | 22.18 | 22.07 | 22.14 | 12,563 | +0.00(+0.00%) |
Dec 17, 2020 | 22.11 | 22.14 | 22.01 | 22.14 | 17,586 | +0.07(+0.30%) |
Dec 16, 2020 | 22.09 | 22.14 | 22.03 | 22.08 | 40,431 | -0.07(-0.34%) |
Dec 15, 2020 | 22.08 | 22.15 | 21.96 | 22.15 | 18,813 | +0.14(+0.64%) |
Dec 14, 2020 | 21.95 | 22.09 | 21.92 | 22.01 | 44,387 | +0.11(+0.49%) |
Dec 11, 2020 | 21.93 | 21.93 | 21.83 | 21.90 | 16,763 | -0.05(-0.22%) |
Dec 10, 2020 | 21.85 | 21.95 | 21.83 | 21.95 | 16,169 | +0.00(+0.00%) |
Dec 09, 2020 | 21.76 | 21.95 | 21.76 | 21.95 | 16,323 | +0.09(+0.41%) |
Dec 08, 2020 | 21.71 | 21.86 | 21.71 | 21.86 | 16,135 | +0.07(+0.34%) |
Dec 07, 2020 | 21.76 | 21.79 | 21.67 | 21.79 | 8,197 | +0.02(+0.07%) |
Dec 04, 2020 | 21.80 | 21.80 | 21.73 | 21.77 | 13,459 | -0.02(-0.11%) |
Dec 03, 2020 | 21.80 | 21.80 | 21.68 | 21.80 | 27,240 | -0.07(-0.34%) |
Dec 02, 2020 | 21.67 | 21.87 | 21.67 | 21.87 | 45,518 | +0.16(+0.72%) |