Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 23.18 | 23.24 | 22.75 | 23.00 | 12,400 | -1.00(-4.17%) |
Feb 25, 2021 | 24.05 | 24.43 | 23.74 | 24.00 | 8,055 | -1.38(-5.44%) |
Feb 24, 2021 | 23.60 | 25.43 | 23.53 | 25.38 | 9,637 | +1.78(+7.55%) |
Feb 23, 2021 | 23.95 | 24.14 | 23.39 | 23.60 | 6,968 | -0.86(-3.50%) |
Feb 22, 2021 | 23.50 | 25.00 | 23.15 | 24.45 | 14,149 | +0.86(+3.67%) |
Feb 19, 2021 | 23.10 | 23.69 | 23.10 | 23.59 | 17,300 | -0.01(-0.04%) |
Feb 18, 2021 | 23.60 | 23.60 | 23.00 | 23.60 | 11,881 | -0.12(-0.51%) |
Feb 17, 2021 | 24.10 | 24.10 | 23.72 | 23.72 | 21,589 | -0.53(-2.19%) |
Feb 16, 2021 | 24.15 | 24.41 | 24.00 | 24.25 | 34,619 | +0.18(+0.75%) |
Feb 12, 2021 | 22.75 | 24.17 | 22.70 | 24.07 | 82,400 | +1.39(+6.15%) |
Feb 11, 2021 | 22.45 | 22.74 | 22.25 | 22.68 | 65,712 | +0.44(+1.96%) |
Feb 10, 2021 | 22.90 | 22.95 | 22.24 | 22.24 | 1,003 | -0.70(-3.03%) |
Feb 09, 2021 | 23.07 | 23.07 | 22.93 | 22.93 | 1,154 | +0.08(+0.37%) |
Feb 08, 2021 | 22.88 | 23.11 | 22.74 | 22.85 | 2,406 | +0.50(+2.24%) |
Feb 05, 2021 | 22.23 | 22.83 | 22.15 | 22.35 | 2,200 | +0.95(+4.44%) |
Feb 04, 2021 | 21.18 | 21.40 | 21.18 | 21.40 | 1,314 | -0.18(-0.83%) |
Feb 03, 2021 | 21.08 | 21.58 | 20.95 | 21.58 | 1,335 | +0.44(+2.08%) |
Feb 02, 2021 | 21.42 | 21.42 | 21.06 | 21.14 | 2,407 | +0.30(+1.44%) |
Feb 01, 2021 | 20.67 | 20.84 | 20.66 | 20.84 | 1,159 | +0.14(+0.68%) |
Jan 29, 2021 | 20.89 | 21.14 | 20.70 | 20.70 | 1,900 | -0.47(-2.22%) |
Jan 28, 2021 | 21.16 | 21.29 | 21.09 | 21.17 | 1,453 | -0.53(-2.44%) |
Jan 27, 2021 | 21.70 | 21.70 | 21.70 | 21.70 | 460 | -0.41(-1.85%) |
Jan 26, 2021 | 22.04 | 22.11 | 21.91 | 22.11 | 1,529 | +0.82(+3.85%) |
Jan 25, 2021 | 21.62 | 21.62 | 21.23 | 21.29 | 2,088 | -0.55(-2.52%) |
Jan 22, 2021 | 22.19 | 22.31 | 21.84 | 21.84 | 1,500 | -1.21(-5.25%) |
Jan 21, 2021 | 23.05 | 23.06 | 22.84 | 23.05 | 1,541 | -0.49(-2.08%) |
Jan 20, 2021 | 23.35 | 23.66 | 23.35 | 23.54 | 2,462 | +0.19(+0.81%) |
Jan 19, 2021 | 23.36 | 23.56 | 23.35 | 23.35 | 1,097 | -0.32(-1.35%) |
Jan 15, 2021 | 23.41 | 24.30 | 23.41 | 23.67 | 1,300 | -0.33(-1.37%) |
Jan 14, 2021 | 23.57 | 24.00 | 23.57 | 24.00 | 2,619 | +0.85(+3.67%) |
Jan 13, 2021 | 23.00 | 23.20 | 23.00 | 23.15 | 2,461 | +0.45(+2.00%) |
Jan 12, 2021 | 23.12 | 23.24 | 22.68 | 22.70 | 1,164 | -0.68(-2.91%) |
Jan 11, 2021 | 23.34 | 23.39 | 23.34 | 23.38 | 1,703 | +0.26(+1.12%) |
Jan 08, 2021 | 23.04 | 23.11 | 22.72 | 23.11 | 700 | -0.25(-1.05%) |
Jan 07, 2021 | 23.29 | 23.36 | 23.09 | 23.36 | 1,841 | +0.51(+2.23%) |
Jan 06, 2021 | 22.41 | 22.95 | 22.41 | 22.85 | 2,672 | +0.08(+0.35%) |
Jan 05, 2021 | 22.05 | 22.77 | 21.91 | 22.77 | 4,773 | +0.82(+3.74%) |
Jan 04, 2021 | 22.84 | 22.84 | 21.95 | 21.95 | 2,566 | -0.05(-0.23%) |
Dec 31, 2020 | 22.00 | 22.00 | 22.00 | 1,022 | +0.45(+2.09%) | |
Dec 30, 2020 | 21.06 | 21.63 | 21.06 | 21.55 | 1,022 | +0.08(+0.37%) |
Dec 29, 2020 | 21.45 | 21.47 | 21.45 | 21.47 | 580 | -0.36(-1.65%) |
Dec 28, 2020 | 21.48 | 21.86 | 21.43 | 21.83 | 1,313 | +0.17(+0.78%) |
Dec 24, 2020 | 21.66 | 21.66 | 21.66 | 259 | +0.00(+0.00%) | |
Dec 23, 2020 | 21.07 | 21.66 | 21.07 | 21.66 | 882 | +0.20(+0.93%) |
Dec 22, 2020 | 21.20 | 21.46 | 20.94 | 21.46 | 880 | +0.38(+1.80%) |
Dec 21, 2020 | 21.15 | 21.15 | 21.02 | 21.08 | 1,335 | -1.34(-5.98%) |
Dec 18, 2020 | 21.72 | 22.42 | 21.72 | 22.42 | 3,600 | +0.39(+1.77%) |
Dec 17, 2020 | 22.03 | 22.03 | 22.03 | 22.03 | 288 | -0.54(-2.39%) |
Dec 16, 2020 | 22.08 | 22.57 | 21.54 | 22.57 | 2,072 | -0.09(-0.40%) |
Dec 15, 2020 | 22.30 | 22.66 | 21.92 | 22.66 | 3,054 | +0.34(+1.50%) |
Dec 14, 2020 | 22.45 | 22.45 | 22.32 | 22.32 | 1,986 | -0.23(-1.00%) |
Dec 11, 2020 | 22.55 | 22.59 | 22.55 | 22.55 | 1,700 | +0.10(+0.45%) |
Dec 10, 2020 | 22.44 | 22.45 | 22.44 | 22.45 | 597 | +0.24(+1.10%) |
Dec 09, 2020 | 22.24 | 22.25 | 21.75 | 22.21 | 2,758 | +0.20(+0.91%) |
Dec 08, 2020 | 22.13 | 22.14 | 21.90 | 22.00 | 1,423 | -0.09(-0.38%) |
Dec 07, 2020 | 21.77 | 22.09 | 21.77 | 22.09 | 1,739 | +0.34(+1.57%) |
Dec 04, 2020 | 22.34 | 22.69 | 21.75 | 21.75 | 400 | -0.40(-1.81%) |
Dec 03, 2020 | 21.83 | 22.15 | 21.50 | 22.15 | 3,176 | +0.27(+1.23%) |
Dec 02, 2020 | 21.83 | 21.88 | 21.83 | 21.88 | 1,266 | -0.01(-0.05%) |