Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 20.56 | 20.65 | 20.55 | 20.61 | 14,214 | -0.10(-0.49%) |
Feb 25, 2021 | 21.02 | 21.02 | 20.63 | 20.71 | 71,986 | -0.22(-1.06%) |
Feb 24, 2021 | 20.71 | 21.02 | 20.60 | 20.93 | 25,129 | +0.10(+0.49%) |
Feb 23, 2021 | 20.88 | 20.89 | 20.63 | 20.83 | 109,713 | -0.20(-0.97%) |
Feb 22, 2021 | 21.05 | 21.05 | 20.91 | 21.03 | 27,096 | -0.24(-1.13%) |
Feb 19, 2021 | 20.97 | 21.29 | 20.97 | 21.28 | 53,410 | +0.40(+1.91%) |
Feb 18, 2021 | 21.08 | 21.08 | 20.79 | 20.88 | 41,043 | -0.32(-1.53%) |
Feb 17, 2021 | 21.22 | 21.22 | 21.09 | 21.20 | 43,569 | -0.01(-0.04%) |
Feb 16, 2021 | 21.00 | 21.22 | 21.00 | 21.21 | 139,116 | +0.41(+1.96%) |
Feb 12, 2021 | 20.82 | 20.88 | 20.78 | 20.80 | 29,182 | -0.10(-0.49%) |
Feb 11, 2021 | 20.89 | 20.97 | 20.88 | 20.90 | 33,047 | +0.07(+0.36%) |
Feb 10, 2021 | 20.79 | 20.88 | 20.78 | 20.83 | 52,796 | +0.18(+0.85%) |
Feb 09, 2021 | 20.48 | 20.70 | 20.38 | 20.65 | 85,277 | +0.44(+2.16%) |
Feb 08, 2021 | 20.14 | 20.37 | 20.14 | 20.22 | 135,568 | +0.07(+0.37%) |
Feb 05, 2021 | 20.16 | 20.21 | 20.12 | 20.14 | 21,536 | +0.11(+0.56%) |
Feb 04, 2021 | 20.26 | 20.32 | 19.95 | 20.03 | 34,641 | -0.28(-1.37%) |
Feb 03, 2021 | 20.26 | 20.64 | 20.20 | 20.31 | 27,897 | +0.06(+0.28%) |
Feb 02, 2021 | 20.14 | 20.31 | 20.14 | 20.25 | 23,912 | +0.27(+1.35%) |
Feb 01, 2021 | 20.17 | 20.17 | 19.84 | 19.98 | 49,368 | +0.08(+0.42%) |
Jan 29, 2021 | 20.00 | 20.04 | 19.84 | 19.90 | 60,840 | -0.14(-0.70%) |
Jan 28, 2021 | 20.01 | 20.12 | 19.97 | 20.04 | 48,614 | -0.01(-0.05%) |
Jan 27, 2021 | 20.30 | 20.84 | 19.97 | 20.05 | 241,720 | -0.43(-2.09%) |
Jan 26, 2021 | 20.57 | 20.60 | 20.43 | 20.48 | 103,709 | -0.18(-0.85%) |
Jan 25, 2021 | 20.63 | 20.74 | 20.59 | 20.65 | 93,095 | +0.03(+0.13%) |
Jan 22, 2021 | 20.61 | 20.74 | 20.60 | 20.63 | 53,303 | -0.22(-1.07%) |
Jan 21, 2021 | 20.80 | 20.88 | 20.73 | 20.85 | 61,660 | +0.09(+0.45%) |
Jan 20, 2021 | 20.77 | 20.80 | 20.74 | 20.76 | 34,332 | +0.19(+0.90%) |
Jan 19, 2021 | 20.73 | 20.73 | 20.55 | 20.57 | 78,689 | -0.15(-0.72%) |
Jan 15, 2021 | 20.75 | 20.78 | 20.67 | 20.72 | 29,397 | +0.02(+0.09%) |
Jan 14, 2021 | 20.88 | 20.88 | 20.67 | 20.70 | 63,322 | -0.17(-0.80%) |
Jan 13, 2021 | 20.93 | 20.93 | 20.75 | 20.87 | 40,069 | -0.06(-0.27%) |
Jan 12, 2021 | 20.78 | 20.97 | 20.72 | 20.92 | 65,342 | +0.37(+1.81%) |
Jan 11, 2021 | 20.60 | 20.74 | 20.48 | 20.55 | 56,712 | -0.23(-1.12%) |
Jan 08, 2021 | 20.92 | 20.97 | 20.59 | 20.78 | 121,035 | -0.14(-0.67%) |
Jan 07, 2021 | 21.04 | 21.22 | 20.88 | 20.92 | 104,019 | -0.07(-0.31%) |
Jan 06, 2021 | 21.28 | 21.36 | 20.88 | 20.99 | 144,686 | -0.13(-0.62%) |
Jan 05, 2021 | 20.85 | 21.17 | 20.85 | 21.12 | 106,269 | +0.40(+1.93%) |
Jan 04, 2021 | 20.58 | 20.89 | 20.58 | 20.72 | 91,131 | +0.15(+0.72%) |
Dec 31, 2020 | 20.57 | 20.57 | 20.57 | 98,632 | +0.11(+0.54%) | |
Dec 30, 2020 | 20.09 | 20.61 | 20.09 | 20.46 | 98,632 | +0.42(+2.09%) |
Dec 29, 2020 | 20.03 | 20.33 | 19.95 | 20.04 | 159,212 | +0.19(+0.94%) |
Dec 28, 2020 | 19.85 | 20.00 | 19.79 | 19.85 | 58,311 | -0.01(-0.05%) |
Dec 24, 2020 | 19.70 | 19.97 | 19.65 | 19.86 | 75,270 | +0.17(+0.85%) |
Dec 23, 2020 | 19.72 | 19.81 | 19.66 | 19.70 | 80,360 | +0.02(+0.09%) |
Dec 22, 2020 | 19.83 | 19.88 | 19.65 | 19.68 | 74,371 | -0.26(-1.30%) |
Dec 21, 2020 | 20.20 | 20.32 | 19.89 | 19.94 | 116,843 | -0.37(-1.83%) |
Dec 18, 2020 | 20.48 | 20.48 | 20.30 | 20.31 | 61,810 | -0.25(-1.22%) |
Dec 17, 2020 | 20.71 | 20.75 | 20.48 | 20.56 | 82,740 | +0.28(+1.40%) |
Dec 16, 2020 | 20.29 | 20.29 | 20.20 | 20.28 | 136,502 | -0.19(-0.92%) |
Dec 15, 2020 | 20.58 | 20.58 | 20.42 | 20.47 | 54,565 | -0.00(-0.02%) |
Dec 14, 2020 | 20.23 | 20.48 | 20.23 | 20.47 | 89,775 | +0.22(+1.08%) |
Dec 11, 2020 | 20.08 | 20.29 | 19.89 | 20.25 | 66,428 | -0.01(-0.04%) |
Dec 10, 2020 | 20.06 | 20.26 | 20.06 | 20.26 | 68,447 | +0.13(+0.63%) |
Dec 09, 2020 | 20.03 | 20.30 | 20.03 | 20.13 | 94,249 | +0.10(+0.50%) |
Dec 08, 2020 | 20.02 | 20.16 | 19.91 | 20.03 | 44,369 | -0.13(-0.63%) |
Dec 07, 2020 | 20.17 | 20.25 | 20.07 | 20.16 | 88,043 | -0.12(-0.58%) |
Dec 04, 2020 | 20.20 | 20.31 | 20.20 | 20.28 | 88,214 | +0.15(+0.75%) |
Dec 03, 2020 | 20.06 | 20.19 | 19.95 | 20.13 | 96,059 | +0.03(+0.17%) |
Dec 02, 2020 | 19.94 | 20.12 | 19.88 | 20.09 | 66,165 | +0.07(+0.34%) |