Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 21.95 | 21.95 | 21.80 | 21.88 | 58,182 | -0.00(-0.02%) |
Feb 25, 2021 | 21.99 | 22.06 | 21.88 | 21.89 | 11,166 | -0.10(-0.46%) |
Feb 24, 2021 | 22.00 | 22.01 | 21.92 | 21.99 | 33,860 | -0.01(-0.05%) |
Feb 23, 2021 | 22.00 | 22.01 | 21.92 | 22.00 | 9,423 | +0.02(+0.07%) |
Feb 22, 2021 | 22.01 | 22.01 | 21.93 | 21.98 | 17,840 | -0.02(-0.08%) |
Feb 19, 2021 | 21.99 | 22.02 | 21.96 | 22.00 | 8,143 | +0.06(+0.26%) |
Feb 18, 2021 | 21.93 | 21.95 | 21.91 | 21.95 | 43,021 | +0.00(+0.00%) |
Feb 17, 2021 | 21.96 | 21.96 | 21.91 | 21.95 | 10,262 | -0.01(-0.06%) |
Feb 16, 2021 | 21.94 | 21.99 | 21.94 | 21.96 | 24,898 | -0.01(-0.06%) |
Feb 12, 2021 | 22.00 | 22.02 | 21.94 | 21.97 | 40,362 | -0.01(-0.04%) |
Feb 11, 2021 | 21.96 | 21.99 | 21.96 | 21.98 | 24,775 | +0.02(+0.08%) |
Feb 10, 2021 | 21.98 | 22.00 | 21.94 | 21.96 | 10,883 | +0.01(+0.03%) |
Feb 09, 2021 | 21.92 | 21.98 | 21.91 | 21.96 | 17,840 | +0.02(+0.09%) |
Feb 08, 2021 | 21.95 | 21.95 | 21.89 | 21.94 | 37,672 | +0.00(+0.00%) |
Feb 05, 2021 | 21.96 | 21.96 | 21.90 | 21.94 | 12,627 | +0.04(+0.19%) |
Feb 04, 2021 | 21.90 | 21.90 | 21.81 | 21.89 | 7,153 | +0.05(+0.23%) |
Feb 03, 2021 | 21.86 | 21.87 | 21.81 | 21.84 | 18,348 | +0.01(+0.04%) |
Feb 02, 2021 | 21.79 | 21.92 | 21.79 | 21.84 | 38,226 | +0.03(+0.16%) |
Feb 01, 2021 | 21.75 | 21.85 | 21.75 | 21.80 | 25,193 | +0.06(+0.26%) |
Jan 29, 2021 | 21.78 | 21.88 | 21.73 | 21.74 | 55,678 | -0.11(-0.50%) |
Jan 28, 2021 | 21.85 | 21.86 | 21.79 | 21.85 | 17,680 | +0.06(+0.27%) |
Jan 27, 2021 | 21.82 | 21.87 | 21.75 | 21.80 | 17,624 | -0.10(-0.46%) |
Jan 26, 2021 | 21.91 | 21.93 | 21.86 | 21.90 | 22,382 | +0.00(+0.00%) |
Jan 25, 2021 | 21.87 | 21.90 | 21.83 | 21.90 | 8,271 | -0.02(-0.08%) |
Jan 22, 2021 | 21.87 | 21.91 | 21.83 | 21.91 | 7,226 | +0.05(+0.21%) |
Jan 21, 2021 | 21.91 | 21.91 | 21.81 | 21.87 | 16,512 | +0.02(+0.10%) |
Jan 20, 2021 | 21.85 | 21.85 | 21.78 | 21.85 | 9,479 | +0.02(+0.08%) |
Jan 19, 2021 | 21.78 | 21.84 | 21.74 | 21.83 | 22,610 | +0.05(+0.23%) |
Jan 15, 2021 | 21.79 | 21.81 | 21.78 | 21.78 | 12,557 | -0.06(-0.27%) |
Jan 14, 2021 | 21.84 | 21.87 | 21.80 | 21.84 | 13,039 | +0.00(+0.02%) |
Jan 13, 2021 | 21.85 | 21.91 | 21.79 | 21.83 | 32,711 | -0.04(-0.17%) |
Jan 12, 2021 | 21.82 | 21.88 | 21.78 | 21.87 | 46,143 | +0.03(+0.12%) |
Jan 11, 2021 | 21.86 | 21.86 | 21.83 | 21.85 | 18,600 | -0.09(-0.42%) |
Jan 08, 2021 | 21.91 | 22.02 | 21.91 | 21.94 | 31,156 | -0.03(-0.12%) |
Jan 07, 2021 | 21.96 | 22.00 | 21.96 | 21.97 | 44,911 | -0.02(-0.11%) |
Jan 06, 2021 | 21.94 | 21.99 | 21.93 | 21.99 | 9,613 | +0.04(+0.17%) |
Jan 05, 2021 | 21.97 | 21.97 | 21.89 | 21.95 | 7,235 | -0.08(-0.36%) |
Jan 04, 2021 | 21.96 | 22.04 | 21.84 | 22.03 | 46,455 | +0.13(+0.61%) |
Dec 31, 2020 | 21.90 | 21.90 | 21.90 | 18,593 | -0.04(-0.17%) | |
Dec 30, 2020 | 21.96 | 21.96 | 21.91 | 21.93 | 18,593 | +0.03(+0.13%) |
Dec 29, 2020 | 21.91 | 21.93 | 21.81 | 21.91 | 7,360 | +0.08(+0.36%) |
Dec 28, 2020 | 21.87 | 21.87 | 21.78 | 21.83 | 8,348 | -0.03(-0.12%) |
Dec 24, 2020 | 21.83 | 21.87 | 21.83 | 21.85 | 2,497 | +0.02(+0.10%) |
Dec 23, 2020 | 21.83 | 21.84 | 21.76 | 21.83 | 30,743 | +0.08(+0.35%) |
Dec 22, 2020 | 21.75 | 21.79 | 21.75 | 21.75 | 5,829 | +0.02(+0.09%) |
Dec 21, 2020 | 21.66 | 21.74 | 21.66 | 21.73 | 14,142 | -0.10(-0.46%) |
Dec 18, 2020 | 21.88 | 21.88 | 21.80 | 21.83 | 23,188 | -0.01(-0.04%) |
Dec 17, 2020 | 21.86 | 21.88 | 21.77 | 21.84 | 12,722 | +0.05(+0.21%) |
Dec 16, 2020 | 21.71 | 21.80 | 21.70 | 21.80 | 12,184 | +0.11(+0.52%) |
Dec 15, 2020 | 21.70 | 21.70 | 21.67 | 21.68 | 10,672 | +0.02(+0.10%) |
Dec 14, 2020 | 21.70 | 21.70 | 21.65 | 21.66 | 19,747 | +0.08(+0.39%) |
Dec 11, 2020 | 21.63 | 21.63 | 21.53 | 21.58 | 9,394 | -0.05(-0.25%) |
Dec 10, 2020 | 21.53 | 21.71 | 21.53 | 21.63 | 11,136 | +0.06(+0.30%) |
Dec 09, 2020 | 21.66 | 21.66 | 21.56 | 21.57 | 26,875 | -0.04(-0.16%) |
Dec 08, 2020 | 21.54 | 21.64 | 21.54 | 21.60 | 6,104 | +0.04(+0.19%) |
Dec 07, 2020 | 21.57 | 21.61 | 21.56 | 21.56 | 10,206 | -0.06(-0.27%) |
Dec 04, 2020 | 21.58 | 21.68 | 21.58 | 21.62 | 17,243 | +0.08(+0.35%) |
Dec 03, 2020 | 21.64 | 21.67 | 21.54 | 21.54 | 31,769 | +0.07(+0.31%) |
Dec 02, 2020 | 21.43 | 21.53 | 21.43 | 21.48 | 6,998 | -0.03(-0.15%) |