Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 24.30 | 25.00 | 23.67 | 23.86 | 6,300 | -1.34(-5.32%) |
Feb 25, 2021 | 25.39 | 25.39 | 25.20 | 25.20 | 1,030 | +0.20(+0.80%) |
Feb 24, 2021 | 24.92 | 25.00 | 24.92 | 25.00 | 350 | +0.18(+0.73%) |
Feb 23, 2021 | 25.00 | 25.00 | 24.82 | 24.82 | 5,006 | -0.14(-0.57%) |
Feb 22, 2021 | 24.91 | 25.09 | 24.91 | 24.96 | 1,260 | -0.19(-0.77%) |
Feb 19, 2021 | 25.21 | 25.21 | 25.16 | 25.16 | 2,000 | -0.06(-0.26%) |
Feb 18, 2021 | 25.16 | 25.22 | 25.15 | 25.22 | 1,002 | -0.12(-0.47%) |
Feb 17, 2021 | 25.27 | 25.34 | 25.27 | 25.34 | 735 | -0.12(-0.47%) |
Feb 16, 2021 | 25.43 | 25.47 | 25.40 | 25.46 | 2,100 | +0.08(+0.32%) |
Feb 12, 2021 | 25.20 | 25.41 | 25.19 | 25.38 | 2,600 | -0.04(-0.14%) |
Feb 11, 2021 | 25.07 | 25.41 | 25.07 | 25.41 | 6,069 | +0.54(+2.15%) |
Feb 10, 2021 | 24.90 | 25.00 | 24.81 | 24.88 | 2,443 | -0.04(-0.15%) |
Feb 09, 2021 | 24.91 | 24.92 | 24.91 | 24.92 | 361 | -0.08(-0.33%) |
Feb 08, 2021 | 24.75 | 25.00 | 24.75 | 25.00 | 4,908 | +0.37(+1.50%) |
Feb 05, 2021 | 24.77 | 24.79 | 24.63 | 24.63 | 2,400 | -0.07(-0.28%) |
Feb 04, 2021 | 24.96 | 24.96 | 24.70 | 24.70 | 3,946 | -0.19(-0.77%) |
Feb 03, 2021 | 24.95 | 25.00 | 24.75 | 24.89 | 5,366 | -0.66(-2.57%) |
Feb 02, 2021 | 25.15 | 25.59 | 25.15 | 25.55 | 13,388 | +0.59(+2.37%) |
Feb 01, 2021 | 24.57 | 24.96 | 24.57 | 24.96 | 1,365 | +0.35(+1.41%) |
Jan 29, 2021 | 24.42 | 24.61 | 24.42 | 24.61 | 29,500 | -0.07(-0.28%) |
Jan 28, 2021 | 24.70 | 24.82 | 24.68 | 24.68 | 1,376 | -0.01(-0.06%) |
Jan 27, 2021 | 24.98 | 25.02 | 24.69 | 24.69 | 5,291 | -0.69(-2.70%) |
Jan 26, 2021 | 25.55 | 25.55 | 25.29 | 25.38 | 4,875 | +0.01(+0.05%) |
Jan 25, 2021 | 25.16 | 25.63 | 25.16 | 25.37 | 2,602 | +0.02(+0.07%) |
Jan 22, 2021 | 25.35 | 25.35 | 25.35 | 25.35 | 300 | -0.30(-1.17%) |
Jan 21, 2021 | 25.65 | 25.65 | 25.65 | 166 | +0.00(+0.00%) | |
Jan 20, 2021 | 25.70 | 25.70 | 25.47 | 25.65 | 1,439 | +0.16(+0.63%) |
Jan 19, 2021 | 25.55 | 25.57 | 25.24 | 25.49 | 8,810 | +0.16(+0.63%) |
Jan 15, 2021 | 24.87 | 25.33 | 24.87 | 25.33 | 5,800 | +0.40(+1.62%) |
Jan 14, 2021 | 24.99 | 24.99 | 24.84 | 24.93 | 1,515 | +0.18(+0.71%) |
Jan 13, 2021 | 24.59 | 24.85 | 24.49 | 24.75 | 7,002 | +0.20(+0.81%) |
Jan 12, 2021 | 24.43 | 24.55 | 24.43 | 24.55 | 944 | +0.03(+0.12%) |
Jan 11, 2021 | 24.56 | 24.60 | 24.44 | 24.52 | 13,386 | -0.14(-0.57%) |
Jan 08, 2021 | 24.88 | 25.04 | 24.66 | 24.66 | 4,600 | -0.10(-0.39%) |
Jan 07, 2021 | 24.75 | 24.76 | 24.73 | 24.76 | 2,303 | -0.13(-0.54%) |
Jan 06, 2021 | 24.72 | 25.02 | 24.71 | 24.89 | 4,144 | +0.37(+1.51%) |
Jan 05, 2021 | 24.19 | 24.52 | 24.03 | 24.52 | 1,731 | +0.41(+1.70%) |
Jan 04, 2021 | 24.42 | 24.42 | 24.11 | 24.11 | 2,681 | -0.29(-1.17%) |
Dec 31, 2020 | 24.39 | 24.39 | 24.39 | 34,389 | +0.05(+0.22%) | |
Dec 30, 2020 | 24.19 | 24.36 | 24.19 | 24.34 | 34,389 | +0.22(+0.93%) |
Dec 29, 2020 | 24.46 | 24.47 | 24.08 | 24.12 | 124,909 | -0.72(-2.91%) |
Dec 28, 2020 | 25.45 | 25.45 | 24.00 | 24.84 | 1,226 | +0.52(+2.14%) |
Dec 24, 2020 | 24.35 | 24.35 | 24.28 | 24.32 | 12,200 | +0.18(+0.75%) |
Dec 23, 2020 | 23.08 | 24.33 | 23.08 | 24.14 | 3,604 | +0.21(+0.88%) |
Dec 22, 2020 | 23.93 | 24.09 | 23.93 | 23.93 | 3,052 | -0.00(-0.00%) |
Dec 21, 2020 | 24.48 | 24.50 | 23.93 | 23.93 | 6,566 | -0.43(-1.76%) |
Dec 18, 2020 | 24.50 | 24.50 | 24.33 | 24.36 | 2,100 | -0.20(-0.81%) |
Dec 17, 2020 | 25.15 | 25.15 | 24.56 | 24.56 | 1,814 | -0.33(-1.32%) |
Dec 16, 2020 | 24.83 | 24.96 | 24.83 | 24.89 | 6,888 | +0.06(+0.23%) |
Dec 15, 2020 | 25.00 | 25.00 | 24.83 | 24.83 | 2,466 | -0.25(-1.00%) |
Dec 14, 2020 | 25.41 | 25.52 | 25.08 | 25.08 | 3,513 | -0.14(-0.56%) |
Dec 11, 2020 | 25.24 | 25.24 | 25.18 | 25.22 | 700 | +0.00(+0.00%) |
Dec 10, 2020 | 24.96 | 25.22 | 24.96 | 25.22 | 3,063 | +0.28(+1.12%) |
Dec 09, 2020 | 25.02 | 25.02 | 24.94 | 24.94 | 1,311 | -0.26(-1.03%) |
Dec 08, 2020 | 25.25 | 25.31 | 25.20 | 25.20 | 1,205 | -0.01(-0.04%) |
Dec 07, 2020 | 25.33 | 25.33 | 25.21 | 25.21 | 10,002 | -0.15(-0.59%) |
Dec 04, 2020 | 25.30 | 25.36 | 25.29 | 25.36 | 2,400 | +0.21(+0.83%) |
Dec 03, 2020 | 25.15 | 25.16 | 25.15 | 25.15 | 1,130 | +0.43(+1.74%) |
Dec 02, 2020 | 24.76 | 24.76 | 24.71 | 24.72 | 2,000 | -0.27(-1.08%) |