Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 25.73 | 25.73 | 25.65 | 25.65 | 3,433 | -0.26(-1.00%) |
Feb 25, 2021 | 26.40 | 26.72 | 25.91 | 25.91 | 12,933 | -0.40(-1.53%) |
Feb 24, 2021 | 26.05 | 26.31 | 26.05 | 26.31 | 1,687 | +0.48(+1.87%) |
Feb 23, 2021 | 25.69 | 25.93 | 25.69 | 25.83 | 7,470 | +0.13(+0.52%) |
Feb 22, 2021 | 25.66 | 25.74 | 25.66 | 25.69 | 1,760 | +0.17(+0.66%) |
Feb 19, 2021 | 25.66 | 25.73 | 25.47 | 25.52 | 3,541 | +0.21(+0.84%) |
Feb 18, 2021 | 25.48 | 25.48 | 25.31 | 25.31 | 6,723 | -0.24(-0.94%) |
Feb 17, 2021 | 25.58 | 25.58 | 25.50 | 25.55 | 2,636 | -0.04(-0.15%) |
Feb 16, 2021 | 25.66 | 25.70 | 25.59 | 25.59 | 52,306 | -0.08(-0.32%) |
Feb 12, 2021 | 25.80 | 25.80 | 25.66 | 25.67 | 16,096 | -0.12(-0.47%) |
Feb 11, 2021 | 25.88 | 25.88 | 25.80 | 25.80 | 903 | +0.05(+0.19%) |
Feb 10, 2021 | 25.73 | 26.54 | 25.64 | 25.75 | 5,717 | -0.11(-0.44%) |
Feb 09, 2021 | 25.79 | 25.99 | 25.64 | 25.86 | 3,452 | +0.19(+0.75%) |
Feb 08, 2021 | 25.55 | 26.41 | 25.44 | 25.67 | 11,821 | +0.41(+1.63%) |
Feb 05, 2021 | 25.26 | 25.26 | 25.26 | 25.26 | 321 | +0.14(+0.57%) |
Feb 04, 2021 | 24.84 | 25.11 | 24.77 | 25.11 | 8,972 | +0.47(+1.93%) |
Feb 03, 2021 | 24.38 | 24.67 | 24.38 | 24.64 | 1,567 | -0.09(-0.35%) |
Feb 02, 2021 | 24.73 | 24.75 | 24.66 | 24.73 | 1,551 | +0.29(+1.18%) |
Feb 01, 2021 | 23.88 | 24.44 | 23.88 | 24.44 | 5,771 | +0.42(+1.74%) |
Jan 29, 2021 | 24.14 | 24.20 | 23.97 | 24.02 | 5,472 | -0.44(-1.78%) |
Jan 28, 2021 | 25.15 | 25.15 | 24.43 | 24.45 | 3,910 | -0.14(-0.57%) |
Jan 27, 2021 | 24.67 | 24.71 | 24.45 | 24.59 | 2,414 | -0.37(-1.49%) |
Jan 26, 2021 | 24.96 | 25.10 | 24.96 | 24.96 | 1,734 | +0.02(+0.07%) |
Jan 25, 2021 | 25.07 | 25.07 | 24.80 | 24.95 | 3,031 | -0.06(-0.23%) |
Jan 22, 2021 | 25.00 | 25.00 | 25.00 | 25.00 | 536 | +0.28(+1.15%) |
Jan 21, 2021 | 24.59 | 24.74 | 24.59 | 24.72 | 3,061 | -0.23(-0.93%) |
Jan 20, 2021 | 25.16 | 25.16 | 24.93 | 24.95 | 170,992 | +0.01(+0.06%) |
Jan 19, 2021 | 24.98 | 24.98 | 24.85 | 24.94 | 1,205 | -0.07(-0.27%) |
Jan 15, 2021 | 24.99 | 25.11 | 24.95 | 25.00 | 5,580 | -0.27(-1.05%) |
Jan 14, 2021 | 25.41 | 25.42 | 25.27 | 25.27 | 23,886 | +0.33(+1.33%) |
Jan 13, 2021 | 25.02 | 25.02 | 24.92 | 24.94 | 2,219 | -0.21(-0.85%) |
Jan 12, 2021 | 25.09 | 25.15 | 25.09 | 25.15 | 749 | +0.34(+1.37%) |
Jan 11, 2021 | 24.81 | 24.82 | 24.66 | 24.81 | 2,653 | -0.10(-0.41%) |
Jan 08, 2021 | 25.01 | 25.01 | 24.79 | 24.91 | 2,682 | -0.15(-0.59%) |
Jan 07, 2021 | 25.08 | 25.20 | 24.95 | 25.06 | 5,718 | -0.06(-0.24%) |
Jan 06, 2021 | 24.86 | 25.13 | 24.86 | 25.12 | 3,753 | +1.26(+5.26%) |
Jan 05, 2021 | 23.76 | 24.02 | 23.76 | 23.87 | 1,181 | +0.34(+1.45%) |
Jan 04, 2021 | 23.93 | 23.93 | 23.37 | 23.52 | 2,218 | -0.27(-1.12%) |
Dec 31, 2020 | 23.79 | 23.79 | 23.79 | 3,129 | +0.04(+0.17%) | |
Dec 30, 2020 | 23.73 | 23.75 | 23.70 | 23.75 | 3,129 | +0.19(+0.80%) |
Dec 29, 2020 | 23.44 | 23.56 | 23.44 | 23.56 | 130,045 | -0.38(-1.58%) |
Dec 28, 2020 | 23.93 | 23.94 | 23.93 | 23.94 | 520 | +0.24(+1.03%) |
Dec 24, 2020 | 23.60 | 23.70 | 23.60 | 23.70 | 544 | +0.08(+0.35%) |
Dec 23, 2020 | 23.87 | 23.87 | 23.50 | 23.61 | 4,178 | +0.29(+1.25%) |
Dec 22, 2020 | 23.37 | 23.37 | 23.27 | 23.32 | 1,424 | -0.07(-0.31%) |
Dec 21, 2020 | 23.23 | 23.40 | 23.23 | 23.40 | 597 | -0.33(-1.38%) |
Dec 18, 2020 | 24.03 | 24.03 | 23.72 | 23.72 | 435 | -0.28(-1.18%) |
Dec 17, 2020 | 23.83 | 24.01 | 23.78 | 24.01 | 1,915 | +0.17(+0.73%) |
Dec 16, 2020 | 23.94 | 24.03 | 23.81 | 23.83 | 994 | -0.14(-0.57%) |
Dec 15, 2020 | 23.97 | 23.97 | 23.97 | 23.97 | 191 | +0.52(+2.22%) |
Dec 14, 2020 | 23.61 | 23.68 | 23.45 | 23.45 | 517 | -0.07(-0.31%) |
Dec 11, 2020 | 23.69 | 23.69 | 23.52 | 23.52 | 326 | -0.01(-0.05%) |
Dec 10, 2020 | 23.41 | 23.54 | 23.41 | 23.54 | 519 | -0.09(-0.40%) |
Dec 09, 2020 | 23.54 | 23.63 | 23.54 | 23.63 | 33,730 | +0.11(+0.46%) |
Dec 08, 2020 | 23.39 | 23.52 | 23.39 | 23.52 | 460 | +0.19(+0.81%) |
Dec 07, 2020 | 23.36 | 23.36 | 23.26 | 23.33 | 1,318 | -0.02(-0.11%) |
Dec 04, 2020 | 23.14 | 23.36 | 23.14 | 23.36 | 1,307 | +0.46(+2.01%) |
Dec 03, 2020 | 23.06 | 23.06 | 22.90 | 22.90 | 1,953 | -0.10(-0.42%) |
Dec 02, 2020 | 22.86 | 22.99 | 22.86 | 22.99 | 492 | +0.02(+0.11%) |