Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 12, 2021 | 21.54 | 21.54 | 21.54 | 0 | -0.25(-1.15%) | |
Mar 11, 2021 | 21.68 | 21.82 | 21.68 | 21.79 | 731 | +0.42(+1.95%) |
Mar 10, 2021 | 21.50 | 21.50 | 21.37 | 21.37 | 1,928 | -0.04(-0.20%) |
Mar 09, 2021 | 21.35 | 21.41 | 21.04 | 21.41 | 1,705 | +0.68(+3.29%) |
Mar 08, 2021 | 21.11 | 21.11 | 20.60 | 20.73 | 4,004 | -0.78(-3.64%) |
Mar 05, 2021 | 21.52 | 21.73 | 21.48 | 21.52 | 2,100 | -0.27(-1.25%) |
Mar 04, 2021 | 21.58 | 21.79 | 21.57 | 21.79 | 382 | -0.21(-0.96%) |
Mar 03, 2021 | 22.89 | 22.90 | 21.91 | 22.00 | 14,006 | -1.34(-5.75%) |
Mar 02, 2021 | 23.51 | 23.55 | 23.26 | 23.34 | 5,594 | -0.36(-1.52%) |
Mar 01, 2021 | 23.50 | 23.70 | 22.82 | 23.70 | 11,119 | +0.20(+0.85%) |
Feb 26, 2021 | 23.46 | 23.50 | 23.29 | 23.50 | 1,200 | +0.27(+1.16%) |
Feb 25, 2021 | 22.75 | 23.31 | 22.75 | 23.23 | 3,091 | +0.16(+0.67%) |
Feb 24, 2021 | 23.12 | 23.25 | 22.82 | 23.07 | 7,458 | -0.52(-2.20%) |
Feb 23, 2021 | 23.64 | 23.65 | 23.21 | 23.59 | 10,211 | -0.65(-2.67%) |
Feb 22, 2021 | 26.30 | 26.30 | 24.24 | 24.24 | 5,386 | -0.80(-3.19%) |
Feb 19, 2021 | 26.14 | 26.14 | 24.90 | 25.04 | 15,300 | -0.01(-0.04%) |
Feb 18, 2021 | 25.19 | 25.19 | 25.03 | 25.05 | 1,479 | -0.14(-0.56%) |
Feb 17, 2021 | 25.14 | 25.34 | 25.04 | 25.19 | 5,549 | -0.22(-0.87%) |
Feb 16, 2021 | 25.76 | 25.77 | 24.78 | 25.41 | 10,202 | -0.24(-0.94%) |
Feb 12, 2021 | 25.58 | 25.73 | 24.93 | 25.65 | 8,600 | +0.12(+0.48%) |
Feb 11, 2021 | 25.53 | 25.53 | 25.53 | 25.53 | 26 | +0.08(+0.33%) |
Feb 10, 2021 | 25.50 | 25.77 | 24.94 | 25.45 | 41,776 | -0.29(-1.11%) |
Feb 09, 2021 | 25.69 | 25.82 | 24.80 | 25.73 | 8,056 | +0.51(+2.04%) |
Feb 08, 2021 | 25.40 | 25.79 | 24.42 | 25.22 | 22,077 | -0.44(-1.71%) |
Feb 05, 2021 | 25.36 | 25.84 | 24.72 | 25.66 | 6,400 | +0.04(+0.14%) |
Feb 04, 2021 | 25.46 | 25.66 | 24.87 | 25.62 | 14,747 | -0.18(-0.72%) |
Feb 03, 2021 | 25.17 | 26.03 | 25.17 | 25.80 | 12,716 | -0.19(-0.72%) |
Feb 02, 2021 | 25.70 | 26.00 | 24.97 | 25.99 | 8,192 | +0.08(+0.31%) |
Feb 01, 2021 | 25.68 | 26.35 | 25.24 | 25.91 | 28,383 | +0.29(+1.15%) |
Jan 29, 2021 | 24.92 | 25.64 | 24.87 | 25.62 | 13,300 | +0.36(+1.41%) |
Jan 28, 2021 | 24.61 | 25.26 | 24.61 | 25.26 | 2,971 | +0.12(+0.46%) |
Jan 27, 2021 | 25.81 | 25.81 | 24.87 | 25.14 | 7,272 | -0.14(-0.53%) |
Jan 26, 2021 | 25.02 | 25.55 | 24.33 | 25.28 | 13,099 | -0.15(-0.59%) |
Jan 25, 2021 | 25.57 | 26.00 | 24.79 | 25.43 | 10,724 | +0.15(+0.59%) |
Jan 22, 2021 | 25.02 | 25.67 | 24.58 | 25.28 | 17,900 | -0.04(-0.16%) |
Jan 21, 2021 | 24.96 | 25.54 | 24.41 | 25.32 | 5,628 | +0.19(+0.76%) |
Jan 20, 2021 | 24.15 | 25.98 | 24.00 | 25.13 | 23,650 | +0.32(+1.29%) |
Jan 19, 2021 | 24.99 | 24.99 | 24.68 | 24.81 | 2,581 | +0.04(+0.15%) |
Jan 15, 2021 | 23.96 | 25.02 | 23.96 | 24.77 | 9,200 | -0.07(-0.29%) |
Jan 14, 2021 | 25.01 | 25.01 | 24.07 | 24.85 | 7,748 | -0.35(-1.39%) |
Jan 13, 2021 | 24.62 | 25.37 | 24.59 | 25.20 | 13,064 | +0.27(+1.10%) |
Jan 12, 2021 | 24.76 | 25.32 | 24.25 | 24.92 | 20,267 | +0.01(+0.03%) |
Jan 11, 2021 | 25.07 | 25.07 | 24.31 | 24.91 | 7,296 | -0.06(-0.24%) |
Jan 08, 2021 | 24.52 | 25.32 | 24.47 | 24.98 | 12,200 | +0.16(+0.62%) |
Jan 07, 2021 | 24.50 | 25.10 | 24.49 | 24.82 | 13,882 | +0.05(+0.22%) |
Jan 06, 2021 | 23.65 | 25.20 | 23.65 | 24.77 | 16,952 | -0.22(-0.87%) |
Jan 05, 2021 | 25.02 | 25.31 | 24.90 | 24.98 | 7,906 | -0.43(-1.70%) |
Jan 04, 2021 | 24.45 | 25.66 | 24.45 | 25.41 | 22,478 | +0.20(+0.78%) |
Dec 31, 2020 | 25.22 | 25.22 | 25.22 | 46,902 | +0.12(+0.49%) | |
Dec 30, 2020 | 25.00 | 26.25 | 24.63 | 25.09 | 46,902 | +0.07(+0.28%) |
Dec 29, 2020 | 24.89 | 25.41 | 24.89 | 25.02 | 8,521 | -0.26(-1.01%) |
Dec 28, 2020 | 25.97 | 25.97 | 24.83 | 25.28 | 28,577 | -0.42(-1.63%) |
Dec 24, 2020 | 25.89 | 26.38 | 25.28 | 25.70 | 15,000 | +0.11(+0.43%) |
Dec 23, 2020 | 26.32 | 26.62 | 25.51 | 25.59 | 7,915 | -0.53(-2.02%) |
Dec 22, 2020 | 25.90 | 26.13 | 25.32 | 26.11 | 9,855 | +0.39(+1.51%) |
Dec 21, 2020 | 26.09 | 26.41 | 25.29 | 25.73 | 21,896 | +0.23(+0.90%) |
Dec 18, 2020 | 25.83 | 26.29 | 25.13 | 25.50 | 15,300 | +0.03(+0.11%) |
Dec 17, 2020 | 24.72 | 26.30 | 24.64 | 25.47 | 12,995 | +0.51(+2.05%) |
Dec 16, 2020 | 24.87 | 25.24 | 24.73 | 24.96 | 10,733 | -0.26(-1.04%) |
Dec 15, 2020 | 25.50 | 25.53 | 25.09 | 25.22 | 2,006 | +0.06(+0.26%) |
Dec 14, 2020 | 24.81 | 25.33 | 24.65 | 25.16 | 10,965 | +0.18(+0.74%) |
Dec 11, 2020 | 24.55 | 25.11 | 24.55 | 24.97 | 5,100 | +0.32(+1.28%) |
Dec 10, 2020 | 25.19 | 25.19 | 24.25 | 24.66 | 23,934 | +0.18(+0.72%) |
Dec 09, 2020 | 24.85 | 24.85 | 24.48 | 24.48 | 2,330 | -0.57(-2.26%) |
Dec 08, 2020 | 24.86 | 25.35 | 24.30 | 25.05 | 10,913 | +0.28(+1.14%) |
Dec 07, 2020 | 24.35 | 24.80 | 24.35 | 24.76 | 6,371 | +0.54(+2.24%) |
Dec 04, 2020 | 24.55 | 25.10 | 23.65 | 24.22 | 21,800 | -0.19(-0.76%) |
Dec 03, 2020 | 24.82 | 25.45 | 24.30 | 24.41 | 16,188 | -0.76(-3.03%) |
Dec 02, 2020 | 25.59 | 25.76 | 24.86 | 25.17 | 10,035 | -0.03(-0.14%) |
Dec 01, 2020 | 26.50 | 26.50 | 24.42 | 25.20 | 25,211 | -0.86(-3.29%) |
Nov 30, 2020 | 25.00 | 26.06 | 25.00 | 26.06 | 2,852 | +1.13(+4.55%) |
Nov 27, 2020 | 24.36 | 24.94 | 24.36 | 24.93 | 7,600 | +0.65(+2.68%) |
Nov 25, 2020 | 24.36 | 24.86 | 24.18 | 24.28 | 8,100 | +0.58(+2.45%) |
Nov 24, 2020 | 25.00 | 25.00 | 23.64 | 23.70 | 15,495 | -1.66(-6.54%) |
Nov 23, 2020 | 25.97 | 26.35 | 25.19 | 25.36 | 15,834 | -0.84(-3.19%) |
Nov 20, 2020 | 25.02 | 26.33 | 25.02 | 26.19 | 29,500 | +0.49(+1.89%) |
Nov 19, 2020 | 26.00 | 26.31 | 25.53 | 25.70 | 41,320 | -0.18(-0.69%) |
Nov 18, 2020 | 25.95 | 25.95 | 25.47 | 25.88 | 16,293 | -0.07(-0.25%) |
Nov 17, 2020 | 26.25 | 27.36 | 25.95 | 25.95 | 83,920 | -0.02(-0.08%) |
Nov 16, 2020 | 26.93 | 26.93 | 25.85 | 25.97 | 6,797 | -1.20(-4.42%) |
Nov 13, 2020 | 27.74 | 27.97 | 27.17 | 27.17 | 15,800 | -1.07(-3.79%) |
Nov 12, 2020 | 28.04 | 28.44 | 28.04 | 28.24 | 2,700 | +0.51(+1.84%) |
Nov 11, 2020 | 26.84 | 27.92 | 26.84 | 27.73 | 9,356 | +1.45(+5.52%) |
Nov 10, 2020 | 28.00 | 28.17 | 26.13 | 26.28 | 14,157 | -0.81(-3.01%) |
Nov 09, 2020 | 32.04 | 32.04 | 27.06 | 27.09 | 7,279 | -4.01(-12.88%) |
Nov 06, 2020 | 30.11 | 31.10 | 30.11 | 31.10 | 2,500 | +0.71(+2.32%) |
Nov 05, 2020 | 30.21 | 31.22 | 29.23 | 30.39 | 66,299 | -0.33(-1.08%) |
Nov 04, 2020 | 30.73 | 30.78 | 30.19 | 30.73 | 5,767 | +0.97(+3.27%) |
Nov 03, 2020 | 29.90 | 29.94 | 29.72 | 29.75 | 3,016 | -0.30(-1.00%) |
Nov 02, 2020 | 30.79 | 31.17 | 29.34 | 30.05 | 26,133 | -0.45(-1.47%) |
Oct 30, 2020 | 30.47 | 30.83 | 30.41 | 30.50 | 2,600 | -0.44(-1.42%) |
Oct 29, 2020 | 31.22 | 31.50 | 30.84 | 30.94 | 1,455 | -0.47(-1.51%) |
Oct 28, 2020 | 31.18 | 31.68 | 31.14 | 31.41 | 3,763 | +0.41(+1.34%) |
Oct 27, 2020 | 30.54 | 31.00 | 30.54 | 31.00 | 1,627 | +0.71(+2.35%) |
Oct 26, 2020 | 30.48 | 30.48 | 30.29 | 30.29 | 16,214 | +0.33(+1.09%) |
Oct 23, 2020 | 29.82 | 30.10 | 29.72 | 29.96 | 2,200 | -0.08(-0.27%) |
Oct 22, 2020 | 30.59 | 30.59 | 30.04 | 30.04 | 3,311 | -1.03(-3.31%) |
Oct 21, 2020 | 31.23 | 31.23 | 31.07 | 31.07 | 384 | +0.13(+0.42%) |
Oct 20, 2020 | 30.70 | 31.11 | 30.45 | 30.94 | 5,815 | -0.38(-1.21%) |
Oct 19, 2020 | 31.58 | 31.58 | 31.09 | 31.32 | 5,199 | +0.34(+1.11%) |
Oct 16, 2020 | 31.12 | 31.12 | 30.88 | 30.98 | 1,900 | -0.40(-1.29%) |
Oct 15, 2020 | 32.00 | 32.00 | 31.20 | 31.38 | 4,707 | -0.01(-0.03%) |
Oct 14, 2020 | 31.16 | 31.46 | 31.16 | 31.39 | 1,384 | +0.08(+0.24%) |
Oct 13, 2020 | 31.02 | 31.32 | 31.02 | 31.32 | 347 | +0.62(+2.02%) |
Oct 12, 2020 | 31.13 | 31.13 | 29.84 | 30.70 | 8,841 | +0.38(+1.24%) |
Oct 09, 2020 | 30.06 | 31.18 | 29.90 | 30.32 | 15,700 | +0.22(+0.74%) |
Oct 08, 2020 | 30.29 | 30.29 | 30.10 | 30.10 | 3,044 | -0.57(-1.85%) |
Oct 07, 2020 | 30.84 | 30.90 | 30.59 | 30.66 | 1,844 | -0.04(-0.13%) |
Oct 06, 2020 | 30.70 | 30.70 | 29.93 | 30.70 | 7,517 | -0.19(-0.61%) |
Oct 05, 2020 | 31.18 | 31.18 | 30.56 | 30.89 | 2,850 | -0.23(-0.75%) |
Oct 02, 2020 | 31.46 | 31.54 | 31.00 | 31.13 | 2,700 | -0.15(-0.48%) |
Oct 01, 2020 | 31.67 | 31.67 | 30.81 | 31.28 | 6,937 | +0.28(+0.90%) |
Sep 30, 2020 | 30.80 | 31.10 | 30.74 | 31.00 | 7,686 | -0.19(-0.61%) |
Sep 29, 2020 | 31.14 | 31.51 | 30.74 | 31.19 | 9,094 | +0.16(+0.52%) |
Sep 28, 2020 | 31.41 | 31.41 | 30.24 | 31.03 | 11,526 | +0.29(+0.94%) |
Sep 25, 2020 | 31.22 | 31.22 | 30.37 | 30.74 | 18,900 | -0.26(-0.84%) |
Sep 24, 2020 | 30.74 | 31.38 | 29.88 | 31.00 | 37,772 | +0.41(+1.34%) |
Sep 23, 2020 | 30.30 | 30.74 | 29.28 | 30.59 | 12,414 | -0.11(-0.35%) |
Sep 22, 2020 | 30.29 | 30.83 | 29.61 | 30.70 | 29,967 | +0.13(+0.44%) |
Sep 21, 2020 | 29.25 | 30.56 | 29.10 | 30.56 | 22,186 | +1.53(+5.27%) |
Sep 18, 2020 | 28.69 | 29.89 | 28.47 | 29.03 | 58,600 | -0.11(-0.38%) |
Sep 17, 2020 | 29.27 | 29.27 | 28.82 | 29.14 | 3,964 | -0.12(-0.43%) |
Sep 16, 2020 | 29.55 | 29.85 | 28.75 | 29.27 | 15,713 | -0.62(-2.07%) |
Sep 15, 2020 | 28.97 | 29.97 | 28.97 | 29.89 | 16,249 | +0.48(+1.64%) |
Sep 14, 2020 | 30.15 | 30.15 | 29.38 | 29.40 | 12,204 | -0.05(-0.18%) |
Sep 11, 2020 | 30.10 | 30.10 | 29.36 | 29.45 | 11,800 | -0.05(-0.16%) |
Sep 10, 2020 | 29.02 | 29.59 | 29.02 | 29.50 | 1,129 | +0.37(+1.26%) |
Sep 09, 2020 | 28.98 | 29.59 | 28.70 | 29.13 | 28,273 | +0.25(+0.86%) |
Sep 08, 2020 | 29.00 | 29.01 | 28.32 | 28.89 | 10,543 | -0.05(-0.16%) |
Sep 04, 2020 | 29.35 | 29.35 | 28.39 | 28.93 | 12,800 | -0.56(-1.91%) |
Sep 03, 2020 | 29.93 | 29.98 | 28.58 | 29.50 | 28,301 | -0.95(-3.13%) |
Sep 02, 2020 | 29.81 | 30.69 | 29.35 | 30.45 | 27,177 | +0.77(+2.58%) |
Sep 01, 2020 | 29.90 | 30.61 | 29.34 | 29.68 | 15,963 | -0.42(-1.40%) |
Aug 31, 2020 | 29.75 | 30.10 | 29.43 | 30.10 | 2,756 | +0.80(+2.72%) |
Aug 28, 2020 | 29.81 | 29.96 | 29.28 | 29.30 | 11,300 | -0.65(-2.19%) |
Aug 27, 2020 | 29.88 | 30.12 | 29.78 | 29.96 | 6,416 | -0.46(-1.52%) |
Aug 26, 2020 | 29.51 | 30.44 | 29.45 | 30.42 | 23,688 | +0.33(+1.10%) |
Aug 25, 2020 | 29.58 | 30.21 | 29.21 | 30.09 | 16,957 | +0.18(+0.62%) |
Aug 24, 2020 | 30.48 | 30.95 | 29.91 | 29.91 | 6,875 | -0.67(-2.21%) |
Aug 21, 2020 | 30.27 | 30.59 | 30.27 | 30.58 | 4,500 | +0.35(+1.16%) |
Aug 20, 2020 | 29.99 | 30.57 | 29.92 | 30.23 | 11,753 | +0.49(+1.64%) |
Aug 19, 2020 | 30.60 | 30.60 | 29.64 | 29.74 | 10,904 | -0.38(-1.26%) |
Aug 18, 2020 | 29.84 | 30.53 | 29.63 | 30.12 | 21,529 | +0.15(+0.51%) |
Aug 17, 2020 | 29.16 | 29.96 | 29.00 | 29.96 | 8,591 | +0.48(+1.63%) |
Aug 14, 2020 | 29.72 | 29.72 | 29.48 | 29.48 | 1,200 | -0.10(-0.34%) |
Aug 13, 2020 | 29.54 | 29.59 | 29.29 | 29.59 | 1,859 | +0.87(+3.01%) |
Aug 12, 2020 | 28.25 | 29.22 | 28.25 | 28.72 | 13,519 | +0.20(+0.68%) |
Aug 11, 2020 | 28.77 | 28.87 | 28.16 | 28.52 | 7,968 | -0.72(-2.46%) |
Aug 10, 2020 | 30.30 | 30.45 | 29.06 | 29.24 | 3,700 | -1.12(-3.70%) |
Aug 07, 2020 | 31.37 | 31.47 | 30.36 | 30.37 | 7,100 | -0.57(-1.84%) |
Aug 06, 2020 | 31.65 | 31.76 | 30.55 | 30.93 | 10,703 | +0.01(+0.03%) |
Aug 05, 2020 | 31.51 | 31.51 | 30.46 | 30.93 | 9,903 | -0.33(-1.04%) |
Aug 04, 2020 | 31.76 | 31.76 | 31.08 | 31.25 | 8,034 | -0.35(-1.11%) |