Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 22.49 | 22.55 | 22.01 | 22.16 | 553,347 | -0.29(-1.28%) |
Feb 25, 2021 | 22.53 | 22.70 | 22.31 | 22.45 | 368,634 | -0.09(-0.38%) |
Feb 24, 2021 | 22.48 | 22.58 | 22.28 | 22.54 | 352,667 | +0.23(+1.03%) |
Feb 23, 2021 | 22.28 | 22.43 | 21.88 | 22.31 | 434,474 | +0.00(+0.00%) |
Feb 22, 2021 | 22.25 | 22.55 | 22.18 | 22.31 | 545,735 | -0.15(-0.68%) |
Feb 19, 2021 | 22.25 | 22.49 | 22.15 | 22.46 | 645,502 | +0.30(+1.34%) |
Feb 18, 2021 | 21.40 | 22.20 | 21.40 | 22.16 | 554,382 | +0.54(+2.48%) |
Feb 17, 2021 | 21.46 | 21.74 | 21.26 | 21.63 | 450,218 | +0.07(+0.31%) |
Feb 16, 2021 | 21.86 | 21.86 | 21.41 | 21.56 | 305,275 | -0.12(-0.57%) |
Feb 12, 2021 | 21.41 | 21.70 | 21.41 | 21.68 | 341,902 | +0.19(+0.89%) |
Feb 11, 2021 | 21.84 | 21.86 | 21.24 | 21.49 | 376,954 | -0.28(-1.28%) |
Feb 10, 2021 | 22.04 | 22.12 | 21.39 | 21.77 | 359,822 | -0.20(-0.92%) |
Feb 09, 2021 | 21.26 | 22.03 | 21.22 | 21.97 | 546,345 | +0.70(+3.29%) |
Feb 08, 2021 | 21.36 | 21.46 | 20.91 | 21.27 | 873,204 | +0.00(+0.00%) |
Feb 05, 2021 | 21.27 | 21.38 | 21.05 | 21.27 | 467,559 | +0.06(+0.27%) |
Feb 04, 2021 | 21.33 | 21.33 | 20.81 | 21.21 | 763,935 | +0.56(+2.69%) |
Feb 03, 2021 | 20.87 | 21.07 | 20.45 | 20.66 | 493,864 | -0.24(-1.15%) |
Feb 02, 2021 | 21.06 | 21.21 | 20.54 | 20.90 | 538,661 | +0.06(+0.28%) |
Feb 01, 2021 | 20.88 | 21.12 | 20.26 | 20.84 | 841,030 | +0.72(+3.57%) |
Jan 29, 2021 | 20.25 | 20.50 | 19.98 | 20.12 | 883,039 | -0.21(-1.04%) |
Jan 28, 2021 | 20.74 | 20.88 | 20.32 | 20.33 | 738,521 | -0.30(-1.44%) |
Jan 27, 2021 | 21.29 | 21.29 | 20.50 | 20.63 | 749,591 | -0.90(-4.18%) |
Jan 26, 2021 | 22.30 | 22.31 | 21.48 | 21.53 | 676,098 | -1.01(-4.46%) |
Jan 25, 2021 | 22.38 | 22.70 | 22.07 | 22.54 | 516,235 | +0.16(+0.73%) |
Jan 22, 2021 | 22.32 | 22.51 | 22.08 | 22.37 | 692,363 | -0.06(-0.26%) |
Jan 21, 2021 | 22.73 | 22.73 | 22.19 | 22.43 | 607,417 | -0.17(-0.76%) |
Jan 20, 2021 | 22.46 | 22.84 | 22.27 | 22.60 | 694,045 | +0.21(+0.94%) |
Jan 19, 2021 | 22.88 | 22.88 | 22.17 | 22.39 | 985,133 | +0.62(+2.86%) |
Jan 15, 2021 | 21.71 | 21.78 | 21.29 | 21.77 | 506,070 | -0.04(-0.18%) |
Jan 14, 2021 | 21.55 | 22.09 | 21.41 | 21.81 | 731,604 | +0.42(+1.97%) |
Jan 13, 2021 | 21.62 | 21.74 | 21.13 | 21.39 | 619,777 | -0.21(-0.98%) |
Jan 12, 2021 | 21.27 | 21.78 | 21.27 | 21.60 | 829,491 | +0.37(+1.76%) |
Jan 11, 2021 | 21.07 | 21.50 | 20.97 | 21.22 | 641,837 | -0.09(-0.40%) |
Jan 08, 2021 | 21.20 | 21.73 | 21.20 | 21.31 | 1,370,845 | +0.16(+0.77%) |
Jan 07, 2021 | 21.03 | 21.35 | 20.73 | 21.15 | 993,081 | +0.13(+0.64%) |
Jan 06, 2021 | 20.18 | 21.16 | 20.15 | 21.01 | 887,628 | +0.93(+4.63%) |
Jan 05, 2021 | 19.60 | 20.29 | 19.56 | 20.08 | 869,429 | +0.48(+2.44%) |
Jan 04, 2021 | 19.94 | 20.06 | 19.54 | 19.60 | 574,190 | -0.23(-1.16%) |
Dec 31, 2020 | 19.83 | 19.83 | 19.83 | 428,611 | +0.20(+1.02%) | |
Dec 30, 2020 | 19.71 | 19.88 | 19.60 | 19.63 | 428,611 | -0.07(-0.34%) |
Dec 29, 2020 | 19.81 | 20.06 | 19.69 | 19.70 | 470,197 | -0.12(-0.58%) |
Dec 28, 2020 | 19.89 | 20.05 | 19.79 | 19.81 | 381,584 | -0.05(-0.24%) |
Dec 24, 2020 | 19.84 | 19.97 | 19.69 | 19.86 | 140,998 | +0.01(+0.05%) |
Dec 23, 2020 | 19.94 | 20.03 | 19.75 | 19.85 | 520,390 | +0.04(+0.19%) |
Dec 22, 2020 | 19.94 | 20.09 | 19.72 | 19.81 | 533,556 | -0.14(-0.72%) |
Dec 21, 2020 | 19.72 | 20.19 | 19.59 | 19.96 | 750,766 | +0.11(+0.58%) |
Dec 18, 2020 | 19.90 | 20.15 | 19.72 | 19.84 | 1,815,026 | +0.05(+0.24%) |
Dec 17, 2020 | 19.59 | 19.81 | 19.36 | 19.80 | 657,968 | +0.22(+1.13%) |
Dec 16, 2020 | 19.59 | 19.78 | 19.40 | 19.58 | 1,013,228 | +0.01(+0.05%) |
Dec 15, 2020 | 19.62 | 19.78 | 19.41 | 19.57 | 981,844 | +0.06(+0.29%) |
Dec 14, 2020 | 19.87 | 20.15 | 19.50 | 19.51 | 991,230 | -0.62(-3.09%) |
Dec 11, 2020 | 20.06 | 20.34 | 20.01 | 20.13 | 675,247 | -0.08(-0.38%) |
Dec 10, 2020 | 20.15 | 20.42 | 19.72 | 20.21 | 623,343 | -0.05(-0.26%) |
Dec 09, 2020 | 20.16 | 20.32 | 19.98 | 20.26 | 490,468 | +0.28(+1.39%) |
Dec 08, 2020 | 20.24 | 20.39 | 19.90 | 19.98 | 970,761 | -0.25(-1.23%) |
Dec 07, 2020 | 20.40 | 20.52 | 20.16 | 20.23 | 421,698 | -0.08(-0.38%) |
Dec 04, 2020 | 19.77 | 20.35 | 19.77 | 20.31 | 574,415 | +0.56(+2.85%) |
Dec 03, 2020 | 20.13 | 20.23 | 19.71 | 19.74 | 655,820 | -0.38(-1.90%) |
Dec 02, 2020 | 20.32 | 20.33 | 20.02 | 20.13 | 406,434 | -0.15(-0.75%) |