Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 21.19 | 21.35 | 21.12 | 21.17 | 171,013 | +0.01(+0.04%) |
Feb 25, 2021 | 21.42 | 21.42 | 21.14 | 21.16 | 221,340 | -0.26(-1.19%) |
Feb 24, 2021 | 21.32 | 21.45 | 21.25 | 21.42 | 353,663 | +0.09(+0.40%) |
Feb 23, 2021 | 21.31 | 21.42 | 21.12 | 21.33 | 524,899 | -0.11(-0.50%) |
Feb 22, 2021 | 21.56 | 21.63 | 21.40 | 21.44 | 250,314 | -0.20(-0.91%) |
Feb 19, 2021 | 21.68 | 21.72 | 21.59 | 21.63 | 156,816 | +0.04(+0.20%) |
Feb 18, 2021 | 21.49 | 21.70 | 21.39 | 21.59 | 177,079 | -0.13(-0.60%) |
Feb 17, 2021 | 21.82 | 21.82 | 21.49 | 21.72 | 236,503 | -0.15(-0.70%) |
Feb 16, 2021 | 21.95 | 22.00 | 21.78 | 21.88 | 279,445 | +0.04(+0.18%) |
Feb 12, 2021 | 21.62 | 21.86 | 21.62 | 21.84 | 156,556 | +0.07(+0.34%) |
Feb 11, 2021 | 21.86 | 21.86 | 21.65 | 21.77 | 187,461 | +0.13(+0.59%) |
Feb 10, 2021 | 21.80 | 21.85 | 21.47 | 21.64 | 372,882 | -0.07(-0.32%) |
Feb 09, 2021 | 21.68 | 21.80 | 21.68 | 21.71 | 172,501 | +0.01(+0.04%) |
Feb 08, 2021 | 21.71 | 21.73 | 21.60 | 21.70 | 156,611 | +0.15(+0.68%) |
Feb 05, 2021 | 21.56 | 21.65 | 21.47 | 21.55 | 197,837 | +0.08(+0.36%) |
Feb 04, 2021 | 21.43 | 21.51 | 21.43 | 21.48 | 158,542 | +0.05(+0.22%) |
Feb 03, 2021 | 21.48 | 21.49 | 21.42 | 21.43 | 155,801 | -0.01(-0.04%) |
Feb 02, 2021 | 21.44 | 21.47 | 21.39 | 21.44 | 156,006 | +0.12(+0.54%) |
Feb 01, 2021 | 21.42 | 21.48 | 21.24 | 21.32 | 211,909 | +0.14(+0.65%) |
Jan 29, 2021 | 21.34 | 21.34 | 21.12 | 21.18 | 191,476 | -0.08(-0.40%) |
Jan 28, 2021 | 21.21 | 21.38 | 21.21 | 21.27 | 138,878 | +0.02(+0.07%) |
Jan 27, 2021 | 21.38 | 21.38 | 21.21 | 21.25 | 269,887 | -0.12(-0.58%) |
Jan 26, 2021 | 21.42 | 21.42 | 21.33 | 21.38 | 131,490 | -0.02(-0.07%) |
Jan 25, 2021 | 21.39 | 21.42 | 21.28 | 21.39 | 250,133 | -0.01(-0.04%) |
Jan 22, 2021 | 21.33 | 21.40 | 21.33 | 21.40 | 202,511 | +0.04(+0.18%) |
Jan 21, 2021 | 21.55 | 21.57 | 21.34 | 21.36 | 149,080 | +0.06(+0.29%) |
Jan 20, 2021 | 21.46 | 21.46 | 21.28 | 21.30 | 245,590 | +0.10(+0.47%) |
Jan 19, 2021 | 21.42 | 21.43 | 21.14 | 21.20 | 477,047 | +0.11(+0.54%) |
Jan 15, 2021 | 21.17 | 21.23 | 21.08 | 21.08 | 194,426 | -0.05(-0.22%) |
Jan 14, 2021 | 21.34 | 21.34 | 21.12 | 21.13 | 193,199 | -0.14(-0.65%) |
Jan 13, 2021 | 21.22 | 21.30 | 21.20 | 21.27 | 131,043 | +0.07(+0.33%) |
Jan 12, 2021 | 21.15 | 21.21 | 21.08 | 21.20 | 83,297 | +0.04(+0.20%) |
Jan 11, 2021 | 21.22 | 21.25 | 21.12 | 21.16 | 124,315 | -0.08(-0.39%) |
Jan 08, 2021 | 21.18 | 21.41 | 21.16 | 21.24 | 150,785 | +0.08(+0.38%) |
Jan 07, 2021 | 21.41 | 21.41 | 21.08 | 21.16 | 118,167 | +0.23(+1.12%) |
Jan 06, 2021 | 20.96 | 21.08 | 20.88 | 20.93 | 118,532 | -0.12(-0.56%) |
Jan 05, 2021 | 21.01 | 21.05 | 20.95 | 21.05 | 121,766 | +0.06(+0.29%) |
Jan 04, 2021 | 21.05 | 21.11 | 20.82 | 20.99 | 183,192 | -0.06(-0.29%) |
Dec 31, 2020 | 21.05 | 21.05 | 21.05 | 263,571 | -0.01(-0.04%) | |
Dec 30, 2020 | 21.12 | 21.12 | 21.02 | 21.05 | 263,571 | +0.01(+0.04%) |
Dec 29, 2020 | 21.30 | 21.30 | 20.99 | 21.05 | 131,009 | +0.01(+0.03%) |
Dec 28, 2020 | 21.25 | 21.25 | 21.01 | 21.04 | 143,993 | +0.08(+0.40%) |
Dec 24, 2020 | 21.10 | 21.10 | 20.91 | 20.96 | 55,498 | +0.05(+0.22%) |
Dec 23, 2020 | 20.95 | 20.96 | 20.90 | 20.91 | 193,984 | -0.02(-0.11%) |
Dec 22, 2020 | 20.99 | 20.99 | 20.88 | 20.93 | 92,923 | +0.02(+0.07%) |
Dec 21, 2020 | 20.83 | 20.97 | 20.78 | 20.92 | 154,533 | -0.05(-0.22%) |
Dec 18, 2020 | 20.99 | 20.99 | 20.89 | 20.96 | 113,233 | -0.02(-0.11%) |
Dec 17, 2020 | 20.96 | 20.99 | 20.87 | 20.99 | 240,814 | +0.14(+0.69%) |
Dec 16, 2020 | 20.78 | 20.89 | 20.67 | 20.84 | 307,351 | +0.12(+0.59%) |
Dec 15, 2020 | 20.61 | 20.73 | 20.53 | 20.72 | 132,916 | +0.22(+1.08%) |
Dec 14, 2020 | 20.43 | 20.64 | 20.43 | 20.50 | 115,863 | +0.16(+0.79%) |
Dec 11, 2020 | 20.45 | 20.45 | 20.21 | 20.34 | 66,545 | -0.11(-0.52%) |
Dec 10, 2020 | 20.38 | 20.51 | 20.19 | 20.45 | 184,212 | +0.07(+0.34%) |
Dec 09, 2020 | 20.82 | 20.82 | 20.30 | 20.38 | 207,906 | -0.43(-2.05%) |
Dec 08, 2020 | 20.76 | 20.83 | 20.60 | 20.80 | 283,703 | +0.05(+0.26%) |
Dec 07, 2020 | 20.65 | 20.75 | 20.62 | 20.75 | 95,229 | +0.14(+0.66%) |
Dec 04, 2020 | 20.56 | 20.63 | 20.54 | 20.61 | 151,898 | +0.05(+0.26%) |
Dec 03, 2020 | 20.57 | 20.57 | 20.52 | 20.56 | 118,293 | -0.01(-0.04%) |
Dec 02, 2020 | 20.53 | 20.57 | 20.50 | 20.57 | 48,468 | +0.07(+0.33%) |