Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 21.22 | 21.29 | 21.20 | 21.26 | 51,200 | +0.03(+0.16%) |
Feb 25, 2021 | 21.30 | 21.30 | 21.20 | 21.22 | 89,695 | -0.13(-0.59%) |
Feb 24, 2021 | 21.45 | 21.45 | 21.35 | 21.35 | 36,576 | -0.15(-0.70%) |
Feb 23, 2021 | 21.39 | 21.50 | 21.39 | 21.50 | 64,154 | +0.08(+0.37%) |
Feb 22, 2021 | 21.65 | 21.73 | 21.40 | 21.42 | 708,686 | -0.28(-1.29%) |
Feb 19, 2021 | 21.79 | 21.79 | 21.68 | 21.70 | 45,800 | -0.06(-0.28%) |
Feb 18, 2021 | 21.87 | 21.87 | 21.75 | 21.76 | 47,581 | -0.13(-0.62%) |
Feb 17, 2021 | 21.97 | 21.97 | 21.89 | 21.89 | 54,054 | -0.05(-0.25%) |
Feb 16, 2021 | 22.02 | 22.02 | 21.94 | 21.95 | 30,824 | -0.04(-0.18%) |
Feb 12, 2021 | 22.06 | 22.06 | 21.98 | 21.99 | 303,100 | -0.02(-0.09%) |
Feb 11, 2021 | 21.95 | 22.04 | 21.95 | 22.01 | 42,833 | +0.00(+0.00%) |
Feb 10, 2021 | 22.00 | 22.02 | 21.95 | 22.01 | 239,302 | +0.07(+0.30%) |
Feb 09, 2021 | 21.88 | 21.96 | 21.88 | 21.95 | 44,193 | +0.02(+0.11%) |
Feb 08, 2021 | 21.94 | 21.95 | 21.91 | 21.92 | 267,858 | +0.00(+0.00%) |
Feb 05, 2021 | 21.94 | 21.95 | 21.89 | 21.92 | 42,600 | +0.00(+0.00%) |
Feb 04, 2021 | 21.91 | 21.93 | 21.90 | 21.92 | 27,557 | +0.03(+0.14%) |
Feb 03, 2021 | 21.90 | 21.91 | 21.88 | 21.89 | 50,383 | +0.02(+0.09%) |
Feb 02, 2021 | 21.87 | 21.90 | 21.84 | 21.87 | 35,835 | +0.01(+0.02%) |
Feb 01, 2021 | 21.90 | 21.92 | 21.84 | 21.86 | 139,397 | -0.04(-0.18%) |
Jan 29, 2021 | 21.91 | 21.92 | 21.89 | 21.91 | 38,400 | +0.02(+0.07%) |
Jan 28, 2021 | 21.88 | 21.92 | 21.87 | 21.89 | 34,984 | +0.07(+0.32%) |
Jan 27, 2021 | 21.94 | 21.94 | 21.82 | 21.82 | 123,706 | -0.06(-0.28%) |
Jan 26, 2021 | 21.88 | 21.89 | 21.85 | 21.88 | 67,403 | +0.04(+0.18%) |
Jan 25, 2021 | 21.87 | 21.87 | 21.82 | 21.84 | 28,103 | +0.01(+0.05%) |
Jan 22, 2021 | 21.75 | 21.83 | 21.75 | 21.83 | 131,700 | +0.03(+0.13%) |
Jan 21, 2021 | 21.79 | 21.83 | 21.77 | 21.80 | 33,479 | +0.02(+0.09%) |
Jan 20, 2021 | 21.81 | 21.81 | 21.74 | 21.78 | 33,072 | +0.03(+0.12%) |
Jan 19, 2021 | 21.81 | 21.81 | 21.72 | 21.75 | 226,783 | -0.02(-0.07%) |
Jan 15, 2021 | 21.71 | 21.80 | 21.69 | 21.77 | 52,800 | +0.09(+0.42%) |
Jan 14, 2021 | 21.73 | 21.74 | 21.68 | 21.68 | 66,918 | +0.00(+0.02%) |
Jan 13, 2021 | 21.77 | 21.79 | 21.66 | 21.68 | 93,640 | -0.02(-0.12%) |
Jan 12, 2021 | 21.78 | 21.78 | 21.67 | 21.70 | 84,609 | +0.04(+0.21%) |
Jan 11, 2021 | 21.67 | 21.75 | 21.63 | 21.66 | 81,811 | -0.02(-0.12%) |
Jan 08, 2021 | 21.73 | 21.76 | 21.68 | 21.68 | 44,600 | -0.05(-0.23%) |
Jan 07, 2021 | 21.82 | 21.83 | 21.73 | 21.73 | 81,266 | -0.08(-0.37%) |
Jan 06, 2021 | 21.77 | 21.83 | 21.77 | 21.81 | 42,258 | -0.00(-0.00%) |
Jan 05, 2021 | 21.80 | 21.83 | 21.76 | 21.81 | 28,574 | +0.01(+0.05%) |
Jan 04, 2021 | 21.73 | 21.80 | 21.72 | 21.80 | 62,065 | +0.09(+0.41%) |
Dec 31, 2020 | 21.71 | 21.71 | 21.71 | 35,927 | -0.04(-0.21%) | |
Dec 30, 2020 | 21.79 | 21.79 | 21.71 | 21.75 | 35,927 | -0.02(-0.07%) |
Dec 29, 2020 | 21.72 | 21.78 | 21.72 | 21.77 | 38,540 | -0.04(-0.18%) |
Dec 28, 2020 | 21.89 | 21.89 | 21.80 | 21.81 | 41,927 | -0.02(-0.07%) |
Dec 24, 2020 | 21.89 | 21.89 | 21.82 | 21.82 | 18,900 | -0.02(-0.10%) |
Dec 23, 2020 | 21.87 | 21.87 | 21.80 | 21.85 | 29,226 | -0.01(-0.06%) |
Dec 22, 2020 | 21.80 | 21.87 | 21.80 | 21.86 | 30,268 | +0.01(+0.05%) |
Dec 21, 2020 | 21.78 | 21.86 | 21.78 | 21.85 | 45,263 | +0.02(+0.10%) |
Dec 18, 2020 | 21.82 | 21.85 | 21.81 | 21.83 | 17,600 | +0.00(+0.02%) |
Dec 17, 2020 | 21.84 | 21.86 | 21.79 | 21.82 | 112,704 | +0.02(+0.09%) |
Dec 16, 2020 | 21.75 | 21.82 | 21.75 | 21.80 | 25,174 | +0.03(+0.12%) |
Dec 15, 2020 | 21.81 | 21.81 | 21.76 | 21.78 | 20,383 | -0.02(-0.08%) |
Dec 14, 2020 | 21.78 | 21.81 | 21.78 | 21.80 | 19,784 | -0.01(-0.07%) |
Dec 11, 2020 | 21.80 | 21.82 | 21.78 | 21.81 | 38,700 | +0.04(+0.18%) |
Dec 10, 2020 | 21.79 | 21.79 | 21.76 | 21.77 | 30,558 | +0.02(+0.11%) |
Dec 09, 2020 | 21.78 | 21.78 | 21.72 | 21.75 | 44,750 | -0.02(-0.11%) |
Dec 08, 2020 | 21.67 | 21.77 | 21.67 | 21.77 | 47,647 | +0.13(+0.60%) |
Dec 07, 2020 | 21.70 | 21.70 | 21.63 | 21.64 | 72,921 | -0.01(-0.05%) |
Dec 04, 2020 | 21.69 | 21.69 | 21.63 | 21.65 | 40,800 | -0.05(-0.23%) |
Dec 03, 2020 | 21.69 | 21.70 | 21.66 | 21.70 | 83,198 | +0.04(+0.18%) |
Dec 02, 2020 | 21.70 | 21.70 | 21.59 | 21.66 | 45,294 | -0.05(-0.23%) |