Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 24.18 | 24.18 | 23.46 | 23.59 | 600 | -0.11(-0.44%) |
Feb 25, 2021 | 24.20 | 24.20 | 22.78 | 23.69 | 3,035 | -0.21(-0.88%) |
Feb 24, 2021 | 24.36 | 24.36 | 23.29 | 23.90 | 4,809 | -0.35(-1.44%) |
Feb 23, 2021 | 24.12 | 24.36 | 23.55 | 24.25 | 3,041 | +0.03(+0.12%) |
Feb 22, 2021 | 24.82 | 24.82 | 23.85 | 24.22 | 1,565 | -0.35(-1.42%) |
Feb 19, 2021 | 24.42 | 25.25 | 24.42 | 24.57 | 1,700 | +0.03(+0.12%) |
Feb 18, 2021 | 24.99 | 24.99 | 23.51 | 24.54 | 2,696 | -0.02(-0.08%) |
Feb 17, 2021 | 24.69 | 25.27 | 24.34 | 24.56 | 1,894 | -1.06(-4.14%) |
Feb 16, 2021 | 26.08 | 26.29 | 24.84 | 25.62 | 2,613 | +0.58(+2.32%) |
Feb 12, 2021 | 24.78 | 25.82 | 24.63 | 25.04 | 2,300 | +0.26(+1.05%) |
Feb 11, 2021 | 24.10 | 25.00 | 24.10 | 24.78 | 6,821 | +0.28(+1.14%) |
Feb 10, 2021 | 24.30 | 24.50 | 23.08 | 24.50 | 13,884 | +1.02(+4.34%) |
Feb 09, 2021 | 23.18 | 24.09 | 23.12 | 23.48 | 2,906 | +0.02(+0.09%) |
Feb 08, 2021 | 24.04 | 24.04 | 22.63 | 23.46 | 2,795 | +0.48(+2.09%) |
Feb 05, 2021 | 23.59 | 23.59 | 22.64 | 22.98 | 5,600 | +0.10(+0.44%) |
Feb 04, 2021 | 22.23 | 23.56 | 22.23 | 22.88 | 2,002 | -0.30(-1.29%) |
Feb 03, 2021 | 23.36 | 23.36 | 22.47 | 23.18 | 3,640 | +0.46(+2.02%) |
Feb 02, 2021 | 22.63 | 23.52 | 22.53 | 22.72 | 12,983 | -0.70(-2.99%) |
Feb 01, 2021 | 23.51 | 23.51 | 22.50 | 23.42 | 10,552 | +0.83(+3.67%) |
Jan 29, 2021 | 23.32 | 23.32 | 21.98 | 22.59 | 10,100 | -0.57(-2.44%) |
Jan 28, 2021 | 23.42 | 23.70 | 22.78 | 23.16 | 22,232 | +0.43(+1.87%) |
Jan 27, 2021 | 22.10 | 23.20 | 22.10 | 22.73 | 17,400 | +0.61(+2.76%) |
Jan 26, 2021 | 21.48 | 22.42 | 21.48 | 22.12 | 62,189 | +0.19(+0.87%) |
Jan 25, 2021 | 21.12 | 22.46 | 21.12 | 21.93 | 20,667 | -0.12(-0.54%) |
Jan 22, 2021 | 22.53 | 22.53 | 21.94 | 22.05 | 8,000 | -0.21(-0.94%) |
Jan 21, 2021 | 22.39 | 22.39 | 21.94 | 22.26 | 8,404 | +0.14(+0.63%) |
Jan 20, 2021 | 21.91 | 22.18 | 21.91 | 22.12 | 8,430 | +0.12(+0.55%) |
Jan 19, 2021 | 22.01 | 22.05 | 21.90 | 22.00 | 7,653 | -0.04(-0.18%) |
Jan 15, 2021 | 22.67 | 22.67 | 21.92 | 22.04 | 4,000 | -0.49(-2.17%) |
Jan 14, 2021 | 23.01 | 23.01 | 21.87 | 22.53 | 3,975 | +0.23(+1.03%) |
Jan 13, 2021 | 23.17 | 23.17 | 21.91 | 22.30 | 12,639 | +0.18(+0.81%) |
Jan 12, 2021 | 22.00 | 22.20 | 21.80 | 22.12 | 10,471 | +0.06(+0.27%) |
Jan 11, 2021 | 22.82 | 22.82 | 21.80 | 22.06 | 13,966 | -0.18(-0.81%) |
Jan 08, 2021 | 21.65 | 22.99 | 21.65 | 22.24 | 5,700 | +0.00(+0.00%) |
Jan 07, 2021 | 22.81 | 22.81 | 21.88 | 22.24 | 4,130 | -0.12(-0.54%) |
Jan 06, 2021 | 23.01 | 23.01 | 22.01 | 22.36 | 4,424 | +0.00(+0.00%) |
Jan 05, 2021 | 21.70 | 22.40 | 21.70 | 22.36 | 5,760 | -0.47(-2.06%) |
Jan 04, 2021 | 22.58 | 23.70 | 22.31 | 22.83 | 30,512 | -0.43(-1.85%) |
Dec 31, 2020 | 23.26 | 23.26 | 23.26 | 8,979 | +0.35(+1.53%) | |
Dec 30, 2020 | 23.50 | 23.51 | 22.48 | 22.91 | 8,979 | +0.34(+1.51%) |
Dec 29, 2020 | 23.26 | 23.26 | 22.57 | 22.57 | 10,144 | -0.01(-0.04%) |
Dec 28, 2020 | 21.94 | 23.32 | 21.94 | 22.58 | 4,002 | +0.09(+0.42%) |
Dec 24, 2020 | 22.55 | 22.64 | 22.00 | 22.48 | 3,900 | +0.00(+0.02%) |
Dec 23, 2020 | 22.00 | 22.87 | 22.00 | 22.48 | 28,322 | +0.07(+0.31%) |
Dec 22, 2020 | 21.85 | 22.73 | 21.85 | 22.41 | 6,423 | -0.26(-1.15%) |
Dec 21, 2020 | 22.04 | 23.06 | 22.02 | 22.67 | 4,220 | -0.57(-2.45%) |
Dec 18, 2020 | 23.26 | 23.51 | 22.73 | 23.24 | 25,000 | +0.18(+0.78%) |
Dec 17, 2020 | 22.54 | 23.52 | 22.54 | 23.06 | 6,864 | +0.66(+2.95%) |
Dec 16, 2020 | 22.27 | 22.50 | 21.77 | 22.40 | 6,912 | -0.48(-2.10%) |
Dec 15, 2020 | 23.66 | 23.66 | 22.36 | 22.88 | 4,104 | +0.34(+1.51%) |
Dec 14, 2020 | 23.62 | 23.62 | 22.23 | 22.54 | 3,796 | -0.17(-0.75%) |
Dec 11, 2020 | 24.05 | 24.05 | 22.63 | 22.71 | 3,700 | -0.95(-4.02%) |
Dec 10, 2020 | 24.38 | 24.38 | 23.24 | 23.66 | 24,260 | -0.14(-0.58%) |
Dec 09, 2020 | 23.19 | 24.26 | 23.19 | 23.80 | 2,940 | +0.07(+0.29%) |
Dec 08, 2020 | 23.09 | 24.02 | 23.09 | 23.73 | 20,487 | +0.03(+0.13%) |
Dec 07, 2020 | 24.36 | 24.36 | 22.93 | 23.70 | 2,848 | -0.06(-0.25%) |
Dec 04, 2020 | 24.85 | 24.85 | 23.49 | 23.76 | 7,200 | -0.29(-1.21%) |
Dec 03, 2020 | 24.00 | 24.18 | 24.00 | 24.05 | 18,055 | +0.52(+2.21%) |
Dec 02, 2020 | 23.97 | 23.97 | 23.35 | 23.53 | 11,985 | -0.43(-1.79%) |