Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 20.51 | 20.59 | 20.45 | 20.57 | 788,204 | +0.08(+0.40%) |
Feb 25, 2021 | 20.61 | 20.66 | 20.42 | 20.48 | 1,273,979 | -0.16(-0.76%) |
Feb 24, 2021 | 20.69 | 20.69 | 20.58 | 20.64 | 1,202,068 | -0.03(-0.16%) |
Feb 23, 2021 | 20.68 | 20.70 | 20.64 | 20.67 | 662,697 | -0.04(-0.20%) |
Feb 22, 2021 | 20.80 | 20.81 | 20.70 | 20.71 | 872,833 | -0.10(-0.48%) |
Feb 19, 2021 | 20.90 | 20.90 | 20.80 | 20.81 | 731,618 | -0.04(-0.20%) |
Feb 18, 2021 | 20.87 | 20.88 | 20.76 | 20.86 | 944,508 | +0.00(+0.00%) |
Feb 17, 2021 | 20.87 | 20.91 | 20.83 | 20.86 | 972,675 | -0.02(-0.08%) |
Feb 16, 2021 | 21.11 | 21.11 | 20.86 | 20.87 | 1,210,823 | -0.14(-0.67%) |
Feb 12, 2021 | 21.09 | 21.11 | 20.96 | 21.01 | 1,209,630 | -0.06(-0.27%) |
Feb 11, 2021 | 21.15 | 21.15 | 21.05 | 21.07 | 2,151,699 | +0.00(+0.00%) |
Feb 10, 2021 | 21.18 | 21.19 | 21.06 | 21.07 | 756,986 | -0.03(-0.16%) |
Feb 09, 2021 | 21.11 | 21.17 | 21.08 | 21.10 | 831,280 | +0.02(+0.12%) |
Feb 08, 2021 | 21.12 | 21.13 | 21.05 | 21.08 | 1,320,273 | +0.02(+0.08%) |
Feb 05, 2021 | 21.12 | 21.12 | 21.05 | 21.06 | 1,162,980 | +0.00(+0.00%) |
Feb 04, 2021 | 20.99 | 21.09 | 20.96 | 21.06 | 2,755,990 | +0.07(+0.31%) |
Feb 03, 2021 | 21.14 | 21.14 | 20.96 | 21.00 | 1,164,298 | -0.07(-0.32%) |
Feb 02, 2021 | 21.06 | 21.16 | 21.04 | 21.06 | 769,153 | +0.07(+0.35%) |
Feb 01, 2021 | 20.93 | 21.06 | 20.92 | 20.99 | 1,542,478 | +0.06(+0.28%) |
Jan 29, 2021 | 20.95 | 20.99 | 20.83 | 20.93 | 1,355,588 | +0.05(+0.24%) |
Jan 28, 2021 | 20.76 | 20.95 | 20.76 | 20.88 | 662,352 | +0.11(+0.51%) |
Jan 27, 2021 | 21.08 | 21.08 | 20.77 | 20.77 | 929,849 | -0.29(-1.37%) |
Jan 26, 2021 | 21.14 | 21.16 | 21.05 | 21.06 | 565,571 | -0.05(-0.23%) |
Jan 25, 2021 | 21.20 | 21.20 | 21.10 | 21.11 | 967,156 | -0.02(-0.12%) |
Jan 22, 2021 | 21.12 | 21.16 | 21.08 | 21.14 | 739,245 | +0.05(+0.23%) |
Jan 21, 2021 | 21.13 | 21.15 | 21.08 | 21.09 | 527,294 | -0.07(-0.31%) |
Jan 20, 2021 | 21.03 | 21.17 | 21.03 | 21.15 | 605,273 | +0.09(+0.43%) |
Jan 19, 2021 | 21.04 | 21.07 | 21.00 | 21.06 | 598,938 | +0.11(+0.51%) |
Jan 15, 2021 | 21.04 | 21.05 | 20.94 | 20.96 | 490,031 | -0.05(-0.23%) |
Jan 14, 2021 | 21.02 | 21.05 | 20.95 | 21.00 | 526,728 | +0.03(+0.16%) |
Jan 13, 2021 | 20.73 | 20.97 | 20.73 | 20.97 | 430,679 | +0.30(+1.43%) |
Jan 12, 2021 | 20.78 | 20.78 | 20.62 | 20.68 | 844,049 | -0.09(-0.44%) |
Jan 11, 2021 | 20.90 | 20.90 | 20.75 | 20.77 | 679,141 | -0.14(-0.67%) |
Jan 08, 2021 | 20.91 | 20.94 | 20.87 | 20.91 | 1,537,387 | +0.02(+0.12%) |
Jan 07, 2021 | 20.81 | 20.94 | 20.70 | 20.88 | 1,592,194 | -0.02(-0.08%) |
Jan 06, 2021 | 21.05 | 21.06 | 20.75 | 20.90 | 2,098,220 | -0.17(-0.82%) |
Jan 05, 2021 | 21.03 | 21.08 | 21.00 | 21.07 | 1,425,824 | +0.05(+0.23%) |
Jan 04, 2021 | 21.24 | 21.24 | 20.96 | 21.02 | 1,021,816 | -0.18(-0.85%) |
Dec 31, 2020 | 21.20 | 21.20 | 21.20 | 723,595 | +0.07(+0.35%) | |
Dec 30, 2020 | 21.12 | 21.13 | 21.08 | 21.13 | 723,595 | +0.06(+0.27%) |
Dec 29, 2020 | 21.11 | 21.12 | 21.04 | 21.07 | 569,471 | -0.01(-0.04%) |
Dec 28, 2020 | 21.16 | 21.16 | 21.06 | 21.08 | 1,062,676 | -0.02(-0.08%) |
Dec 24, 2020 | 21.10 | 21.10 | 21.04 | 21.10 | 210,435 | +0.07(+0.31%) |
Dec 23, 2020 | 21.07 | 21.09 | 20.98 | 21.03 | 602,125 | -0.02(-0.08%) |
Dec 22, 2020 | 21.12 | 21.14 | 20.99 | 21.05 | 730,902 | -0.06(-0.27%) |
Dec 21, 2020 | 21.05 | 21.13 | 21.01 | 21.10 | 640,740 | +0.02(+0.12%) |
Dec 18, 2020 | 21.09 | 21.12 | 21.07 | 21.08 | 382,131 | -0.01(-0.04%) |
Dec 17, 2020 | 21.03 | 21.10 | 21.03 | 21.09 | 564,653 | +0.04(+0.19%) |
Dec 16, 2020 | 21.02 | 21.05 | 21.00 | 21.05 | 541,773 | +0.02(+0.12%) |
Dec 15, 2020 | 20.96 | 21.02 | 20.94 | 21.02 | 560,407 | +0.09(+0.43%) |
Dec 14, 2020 | 20.94 | 20.96 | 20.92 | 20.93 | 610,393 | +0.02(+0.08%) |
Dec 11, 2020 | 20.87 | 20.92 | 20.84 | 20.92 | 536,597 | +0.05(+0.24%) |
Dec 10, 2020 | 20.92 | 20.94 | 20.84 | 20.87 | 590,160 | -0.06(-0.27%) |
Dec 09, 2020 | 20.95 | 20.95 | 20.88 | 20.92 | 632,015 | -0.01(-0.04%) |
Dec 08, 2020 | 20.88 | 20.93 | 20.88 | 20.93 | 774,944 | +0.04(+0.20%) |
Dec 07, 2020 | 20.87 | 20.89 | 20.84 | 20.89 | 633,289 | +0.03(+0.16%) |
Dec 04, 2020 | 20.90 | 20.90 | 20.83 | 20.86 | 749,231 | +0.02(+0.12%) |
Dec 03, 2020 | 20.86 | 20.86 | 20.80 | 20.83 | 706,005 | +0.03(+0.15%) |
Dec 02, 2020 | 20.77 | 20.83 | 20.73 | 20.80 | 478,974 | +0.06(+0.27%) |