Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 20.14 | 20.67 | 19.94 | 20.67 | 15,800 | +1.06(+5.41%) |
Feb 25, 2021 | 19.76 | 19.76 | 19.29 | 19.61 | 80,462 | -0.35(-1.75%) |
Feb 24, 2021 | 19.66 | 19.99 | 19.66 | 19.96 | 11,222 | -0.24(-1.19%) |
Feb 23, 2021 | 20.12 | 20.20 | 20.11 | 20.20 | 5,759 | -0.07(-0.35%) |
Feb 22, 2021 | 20.50 | 20.55 | 20.23 | 20.27 | 27,266 | -0.28(-1.36%) |
Feb 19, 2021 | 20.71 | 20.71 | 20.51 | 20.55 | 8,600 | -0.38(-1.81%) |
Feb 18, 2021 | 20.84 | 21.00 | 20.79 | 20.93 | 15,076 | -0.15(-0.72%) |
Feb 17, 2021 | 21.13 | 21.13 | 20.92 | 21.08 | 37,608 | +0.22(+1.05%) |
Feb 16, 2021 | 20.85 | 20.92 | 20.82 | 20.86 | 31,945 | -0.46(-2.14%) |
Feb 12, 2021 | 21.42 | 21.42 | 21.31 | 21.32 | 164,100 | -0.41(-1.87%) |
Feb 11, 2021 | 21.90 | 21.90 | 21.70 | 21.72 | 5,339 | -0.17(-0.77%) |
Feb 10, 2021 | 21.82 | 21.89 | 21.77 | 21.89 | 4,347 | +0.19(+0.88%) |
Feb 09, 2021 | 21.82 | 21.88 | 21.68 | 21.70 | 5,199 | +0.03(+0.15%) |
Feb 08, 2021 | 21.61 | 21.81 | 21.55 | 21.67 | 9,206 | +0.13(+0.59%) |
Feb 05, 2021 | 21.77 | 21.81 | 21.54 | 21.54 | 29,200 | -0.28(-1.28%) |
Feb 04, 2021 | 21.80 | 21.83 | 21.77 | 21.82 | 24,861 | -0.07(-0.32%) |
Feb 03, 2021 | 22.09 | 22.09 | 21.89 | 21.89 | 17,109 | -0.29(-1.33%) |
Feb 02, 2021 | 22.15 | 22.22 | 22.15 | 22.18 | 8,371 | -0.21(-0.96%) |
Feb 01, 2021 | 22.32 | 22.47 | 22.31 | 22.40 | 21,740 | -0.01(-0.05%) |
Jan 29, 2021 | 22.33 | 22.47 | 22.25 | 22.41 | 24,400 | -0.20(-0.89%) |
Jan 28, 2021 | 22.68 | 22.69 | 22.47 | 22.61 | 8,701 | -0.21(-0.91%) |
Jan 27, 2021 | 22.84 | 22.88 | 22.73 | 22.82 | 10,234 | +0.11(+0.48%) |
Jan 26, 2021 | 22.73 | 22.73 | 22.68 | 22.71 | 5,104 | -0.03(-0.13%) |
Jan 25, 2021 | 22.59 | 22.75 | 22.59 | 22.74 | 11,513 | +0.36(+1.61%) |
Jan 22, 2021 | 22.38 | 22.38 | 22.30 | 22.38 | 21,400 | +0.11(+0.51%) |
Jan 21, 2021 | 22.27 | 22.27 | 22.25 | 22.27 | 1,921 | -0.23(-1.03%) |
Jan 20, 2021 | 22.40 | 22.51 | 22.38 | 22.50 | 19,155 | +0.01(+0.06%) |
Jan 19, 2021 | 22.34 | 22.49 | 22.33 | 22.49 | 35,158 | +0.11(+0.47%) |
Jan 15, 2021 | 22.46 | 22.46 | 22.38 | 22.38 | 1,300 | +0.11(+0.50%) |
Jan 14, 2021 | 22.56 | 22.56 | 22.21 | 22.27 | 85,199 | -0.29(-1.29%) |
Jan 13, 2021 | 22.55 | 22.56 | 22.55 | 22.56 | 729 | +0.36(+1.63%) |
Jan 12, 2021 | 22.03 | 22.22 | 22.01 | 22.20 | 12,737 | -0.02(-0.07%) |
Jan 11, 2021 | 22.12 | 22.22 | 22.12 | 22.21 | 4,835 | -0.05(-0.20%) |
Jan 08, 2021 | 22.21 | 22.26 | 22.18 | 22.26 | 2,900 | -0.11(-0.48%) |
Jan 07, 2021 | 22.36 | 22.41 | 22.36 | 22.37 | 583,411 | -0.26(-1.16%) |
Jan 06, 2021 | 22.55 | 22.63 | 22.55 | 22.63 | 1,752 | -0.73(-3.12%) |
Jan 05, 2021 | 23.21 | 23.37 | 23.21 | 23.36 | 6,478 | -0.25(-1.04%) |
Jan 04, 2021 | 23.71 | 23.71 | 23.49 | 23.61 | 1,414 | -0.09(-0.40%) |
Dec 31, 2020 | 23.70 | 23.70 | 23.70 | 634 | +0.11(+0.46%) | |
Dec 30, 2020 | 23.45 | 23.59 | 23.45 | 23.59 | 634 | +0.05(+0.21%) |
Dec 29, 2020 | 23.36 | 23.54 | 23.36 | 23.54 | 11,496 | -0.04(-0.15%) |
Dec 28, 2020 | 23.35 | 23.58 | 23.35 | 23.58 | 7,894 | +0.01(+0.03%) |
Dec 24, 2020 | 23.51 | 23.59 | 23.51 | 23.57 | 4,800 | +0.16(+0.70%) |
Dec 23, 2020 | 23.41 | 23.42 | 23.18 | 23.41 | 3,929 | -0.24(-1.01%) |
Dec 22, 2020 | 23.59 | 23.66 | 23.59 | 23.65 | 1,097 | +0.17(+0.70%) |
Dec 21, 2020 | 23.52 | 23.52 | 23.48 | 23.48 | 153 | +0.15(+0.63%) |
Dec 18, 2020 | 23.53 | 23.53 | 23.33 | 23.33 | 1,400 | -0.10(-0.43%) |
Dec 17, 2020 | 23.76 | 23.76 | 23.42 | 23.43 | 1,685 | -0.12(-0.49%) |
Dec 16, 2020 | 23.38 | 23.61 | 23.38 | 23.55 | 5,225 | -0.07(-0.32%) |
Dec 15, 2020 | 23.65 | 23.70 | 23.59 | 23.62 | 4,096 | -0.13(-0.53%) |
Dec 14, 2020 | 23.59 | 23.75 | 23.52 | 23.75 | 2,307 | -0.11(-0.47%) |
Dec 11, 2020 | 23.81 | 23.99 | 23.81 | 23.86 | 1,400 | +0.14(+0.59%) |
Dec 10, 2020 | 23.50 | 23.72 | 23.50 | 23.72 | 591 | +0.31(+1.32%) |
Dec 09, 2020 | 23.39 | 23.47 | 23.39 | 23.41 | 2,401 | -0.13(-0.54%) |
Dec 08, 2020 | 23.54 | 23.54 | 23.54 | 23.54 | 419 | +0.18(+0.77%) |
Dec 07, 2020 | 23.30 | 23.41 | 23.30 | 23.36 | 4,758 | +0.30(+1.30%) |
Dec 04, 2020 | 23.20 | 23.20 | 23.06 | 23.06 | 800 | -0.53(-2.26%) |
Dec 03, 2020 | 23.51 | 23.60 | 23.51 | 23.60 | 441 | +0.29(+1.23%) |
Dec 02, 2020 | 23.46 | 23.46 | 23.31 | 23.31 | 258 | -0.26(-1.10%) |