Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 20.91 | 21.07 | 20.80 | 20.80 | 249,986 | -0.29(-1.40%) |
Feb 25, 2021 | 21.51 | 21.53 | 21.01 | 21.09 | 366,933 | -0.17(-0.80%) |
Feb 24, 2021 | 21.20 | 21.36 | 21.10 | 21.26 | 1,602,386 | -0.23(-1.06%) |
Feb 23, 2021 | 21.35 | 21.56 | 21.00 | 21.49 | 669,077 | -0.27(-1.22%) |
Feb 22, 2021 | 22.12 | 22.12 | 21.72 | 21.76 | 463,848 | -0.62(-2.76%) |
Feb 19, 2021 | 22.48 | 22.54 | 22.37 | 22.37 | 368,927 | -0.09(-0.42%) |
Feb 18, 2021 | 22.67 | 22.67 | 22.34 | 22.47 | 372,546 | -0.53(-2.31%) |
Feb 17, 2021 | 23.14 | 23.14 | 22.85 | 23.00 | 333,672 | -0.46(-1.94%) |
Feb 16, 2021 | 23.55 | 23.71 | 23.20 | 23.46 | 738,775 | +0.26(+1.11%) |
Feb 12, 2021 | 23.11 | 23.21 | 22.99 | 23.20 | 437,134 | -0.04(-0.16%) |
Feb 11, 2021 | 23.17 | 23.26 | 23.10 | 23.24 | 230,082 | +0.46(+2.00%) |
Feb 10, 2021 | 23.02 | 23.02 | 22.65 | 22.78 | 436,319 | -0.24(-1.03%) |
Feb 09, 2021 | 23.16 | 23.16 | 22.97 | 23.02 | 345,421 | -0.22(-0.94%) |
Feb 08, 2021 | 23.35 | 23.35 | 23.16 | 23.24 | 361,349 | +0.05(+0.20%) |
Feb 05, 2021 | 23.13 | 23.19 | 22.90 | 23.19 | 270,617 | +0.09(+0.41%) |
Feb 04, 2021 | 23.10 | 23.10 | 22.91 | 23.10 | 375,625 | -0.03(-0.12%) |
Feb 03, 2021 | 23.21 | 23.22 | 23.00 | 23.12 | 405,196 | +0.17(+0.74%) |
Feb 02, 2021 | 22.87 | 22.95 | 22.72 | 22.95 | 352,807 | +0.36(+1.60%) |
Feb 01, 2021 | 22.68 | 22.68 | 22.51 | 22.59 | 271,969 | +0.28(+1.28%) |
Jan 29, 2021 | 22.62 | 22.68 | 22.27 | 22.31 | 598,178 | -0.57(-2.49%) |
Jan 28, 2021 | 22.73 | 22.91 | 22.66 | 22.88 | 400,844 | +0.29(+1.30%) |
Jan 27, 2021 | 22.80 | 22.88 | 22.46 | 22.58 | 574,010 | -1.21(-5.07%) |
Jan 26, 2021 | 24.02 | 24.04 | 23.72 | 23.79 | 269,603 | -0.34(-1.42%) |
Jan 25, 2021 | 24.21 | 24.29 | 23.99 | 24.13 | 474,903 | -0.08(-0.31%) |
Jan 22, 2021 | 23.99 | 24.22 | 23.90 | 24.21 | 288,826 | +0.10(+0.43%) |
Jan 21, 2021 | 23.96 | 24.13 | 23.89 | 24.10 | 442,508 | +0.26(+1.08%) |
Jan 20, 2021 | 23.76 | 23.85 | 23.63 | 23.85 | 450,400 | +0.47(+1.99%) |
Jan 19, 2021 | 23.28 | 23.41 | 23.19 | 23.38 | 542,684 | +0.50(+2.20%) |
Jan 15, 2021 | 23.18 | 23.18 | 22.76 | 22.88 | 543,655 | -0.75(-3.18%) |
Jan 14, 2021 | 23.86 | 23.86 | 23.56 | 23.63 | 551,229 | -0.29(-1.23%) |
Jan 13, 2021 | 23.95 | 23.98 | 23.85 | 23.92 | 358,362 | +0.09(+0.40%) |
Jan 12, 2021 | 23.95 | 23.96 | 23.67 | 23.83 | 537,747 | -0.40(-1.65%) |
Jan 11, 2021 | 24.05 | 24.24 | 23.89 | 24.23 | 461,533 | -0.44(-1.77%) |
Jan 08, 2021 | 24.70 | 24.83 | 24.44 | 24.66 | 575,548 | -0.06(-0.23%) |
Jan 07, 2021 | 24.51 | 24.73 | 24.40 | 24.72 | 694,568 | +0.89(+3.75%) |
Jan 06, 2021 | 23.59 | 24.10 | 23.42 | 23.83 | 758,922 | +0.86(+3.77%) |
Jan 05, 2021 | 22.81 | 22.98 | 22.75 | 22.96 | 481,093 | +0.19(+0.83%) |
Jan 04, 2021 | 22.90 | 22.96 | 22.62 | 22.77 | 671,295 | +0.64(+2.88%) |
Dec 31, 2020 | 22.14 | 22.14 | 22.14 | 331,482 | -0.08(-0.34%) | |
Dec 30, 2020 | 22.19 | 22.27 | 22.18 | 22.21 | 331,482 | +0.15(+0.69%) |
Dec 29, 2020 | 22.12 | 22.16 | 22.01 | 22.06 | 364,074 | +0.08(+0.35%) |
Dec 28, 2020 | 21.97 | 22.04 | 21.90 | 21.98 | 498,808 | +0.50(+2.34%) |
Dec 24, 2020 | 21.38 | 21.48 | 21.37 | 21.48 | 152,097 | +0.12(+0.57%) |
Dec 23, 2020 | 21.26 | 21.42 | 21.15 | 21.36 | 469,507 | +0.37(+1.76%) |
Dec 22, 2020 | 20.75 | 21.00 | 20.73 | 20.99 | 329,200 | +0.28(+1.37%) |
Dec 21, 2020 | 20.39 | 20.74 | 20.26 | 20.71 | 261,318 | +0.00(+0.00%) |
Dec 18, 2020 | 20.69 | 20.75 | 20.65 | 20.71 | 224,680 | +0.20(+0.97%) |
Dec 17, 2020 | 20.41 | 20.52 | 20.41 | 20.51 | 318,844 | +0.24(+1.17%) |
Dec 16, 2020 | 20.33 | 20.35 | 20.15 | 20.27 | 209,275 | +0.03(+0.14%) |
Dec 15, 2020 | 20.06 | 20.24 | 20.01 | 20.24 | 183,355 | +0.29(+1.47%) |
Dec 14, 2020 | 19.96 | 20.00 | 19.93 | 19.95 | 188,879 | +0.13(+0.67%) |
Dec 11, 2020 | 19.66 | 19.82 | 19.64 | 19.81 | 177,151 | +0.07(+0.34%) |
Dec 10, 2020 | 19.69 | 19.83 | 19.67 | 19.75 | 194,567 | -0.02(-0.10%) |
Dec 09, 2020 | 19.93 | 19.93 | 19.65 | 19.77 | 158,778 | -0.09(-0.43%) |
Dec 08, 2020 | 19.75 | 19.87 | 19.75 | 19.85 | 185,211 | +0.08(+0.38%) |
Dec 07, 2020 | 19.78 | 19.90 | 19.78 | 19.78 | 151,973 | +0.02(+0.10%) |
Dec 04, 2020 | 19.78 | 19.81 | 19.72 | 19.76 | 136,473 | -0.01(-0.05%) |
Dec 03, 2020 | 19.83 | 19.91 | 19.74 | 19.77 | 223,834 | +0.02(+0.10%) |
Dec 02, 2020 | 19.82 | 19.82 | 19.70 | 19.75 | 194,128 | -0.18(-0.90%) |