Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 24.76 | 24.80 | 24.61 | 24.74 | 91,900 | +0.15(+0.61%) |
Feb 25, 2021 | 24.82 | 24.83 | 24.51 | 24.59 | 212,975 | -0.17(-0.69%) |
Feb 24, 2021 | 25.01 | 25.01 | 24.75 | 24.76 | 168,097 | -0.25(-1.00%) |
Feb 23, 2021 | 25.19 | 25.20 | 24.97 | 25.01 | 158,713 | -0.14(-0.56%) |
Feb 22, 2021 | 25.20 | 25.21 | 25.13 | 25.15 | 77,646 | -0.05(-0.20%) |
Feb 19, 2021 | 25.13 | 25.21 | 25.11 | 25.20 | 68,400 | +0.10(+0.40%) |
Feb 18, 2021 | 25.25 | 25.26 | 25.07 | 25.10 | 267,215 | -0.16(-0.63%) |
Feb 17, 2021 | 25.22 | 25.28 | 25.21 | 25.26 | 62,598 | -0.01(-0.04%) |
Feb 16, 2021 | 25.38 | 25.43 | 25.25 | 25.27 | 72,420 | -0.19(-0.76%) |
Feb 12, 2021 | 25.53 | 25.56 | 25.40 | 25.46 | 54,900 | -0.13(-0.50%) |
Feb 11, 2021 | 25.75 | 25.75 | 25.55 | 25.59 | 62,680 | -0.31(-1.20%) |
Feb 10, 2021 | 25.99 | 26.10 | 25.84 | 25.90 | 52,813 | -0.01(-0.04%) |
Feb 09, 2021 | 25.82 | 25.96 | 25.76 | 25.91 | 35,058 | +0.07(+0.27%) |
Feb 08, 2021 | 25.85 | 25.93 | 25.84 | 25.84 | 52,734 | -0.01(-0.04%) |
Feb 05, 2021 | 25.80 | 25.92 | 25.79 | 25.85 | 58,400 | +0.05(+0.19%) |
Feb 04, 2021 | 25.84 | 25.92 | 25.60 | 25.80 | 71,110 | -0.01(-0.04%) |
Feb 03, 2021 | 25.90 | 25.98 | 25.77 | 25.81 | 54,071 | -0.09(-0.35%) |
Feb 02, 2021 | 25.77 | 26.00 | 25.77 | 25.90 | 53,600 | +0.09(+0.35%) |
Feb 01, 2021 | 25.87 | 25.87 | 25.70 | 25.81 | 46,676 | +0.10(+0.39%) |
Jan 29, 2021 | 25.70 | 25.88 | 25.57 | 25.71 | 87,500 | -0.04(-0.16%) |
Jan 28, 2021 | 25.70 | 25.79 | 25.61 | 25.75 | 84,718 | +0.06(+0.23%) |
Jan 27, 2021 | 25.69 | 25.76 | 25.60 | 25.69 | 203,898 | +0.00(+0.00%) |
Jan 26, 2021 | 25.71 | 25.83 | 25.63 | 25.69 | 67,880 | +0.11(+0.43%) |
Jan 25, 2021 | 25.71 | 25.79 | 25.55 | 25.58 | 66,095 | -0.11(-0.43%) |
Jan 22, 2021 | 25.56 | 25.70 | 25.56 | 25.69 | 46,800 | +0.13(+0.51%) |
Jan 21, 2021 | 25.72 | 25.72 | 25.52 | 25.56 | 89,086 | -0.15(-0.59%) |
Jan 20, 2021 | 25.67 | 25.77 | 25.67 | 25.71 | 73,645 | +0.11(+0.43%) |
Jan 19, 2021 | 25.64 | 25.64 | 25.52 | 25.60 | 76,642 | +0.08(+0.31%) |
Jan 15, 2021 | 25.66 | 25.72 | 25.50 | 25.52 | 125,800 | +0.02(+0.08%) |
Jan 14, 2021 | 25.53 | 25.75 | 25.40 | 25.50 | 107,483 | +0.05(+0.20%) |
Jan 13, 2021 | 25.30 | 25.57 | 25.30 | 25.45 | 107,556 | +0.22(+0.87%) |
Jan 12, 2021 | 25.37 | 25.37 | 25.06 | 25.23 | 171,144 | -0.14(-0.55%) |
Jan 11, 2021 | 25.56 | 25.56 | 25.36 | 25.37 | 87,523 | -0.19(-0.74%) |
Jan 08, 2021 | 25.52 | 25.63 | 25.52 | 25.56 | 122,400 | +0.04(+0.16%) |
Jan 07, 2021 | 25.73 | 25.78 | 25.42 | 25.52 | 329,293 | -0.18(-0.70%) |
Jan 06, 2021 | 26.10 | 26.10 | 25.63 | 25.70 | 170,422 | -0.48(-1.83%) |
Jan 05, 2021 | 26.27 | 26.35 | 26.16 | 26.18 | 51,985 | -0.14(-0.53%) |
Jan 04, 2021 | 26.40 | 26.40 | 26.21 | 26.32 | 53,960 | -0.16(-0.60%) |
Dec 31, 2020 | 26.48 | 26.48 | 26.48 | 136,649 | +0.23(+0.88%) | |
Dec 30, 2020 | 26.22 | 26.28 | 26.17 | 26.25 | 136,649 | +0.06(+0.23%) |
Dec 29, 2020 | 26.21 | 26.21 | 26.12 | 26.19 | 45,252 | +0.10(+0.38%) |
Dec 28, 2020 | 26.11 | 26.11 | 26.02 | 26.09 | 45,555 | +0.07(+0.27%) |
Dec 24, 2020 | 26.08 | 26.14 | 25.99 | 26.02 | 46,900 | -0.06(-0.23%) |
Dec 23, 2020 | 26.15 | 26.16 | 25.98 | 26.08 | 65,187 | +0.06(+0.23%) |
Dec 22, 2020 | 26.12 | 26.12 | 25.83 | 26.02 | 105,672 | -0.03(-0.12%) |
Dec 21, 2020 | 26.01 | 26.06 | 26.01 | 26.05 | 71,188 | +0.05(+0.19%) |
Dec 18, 2020 | 26.01 | 26.01 | 25.93 | 26.00 | 45,800 | +0.01(+0.04%) |
Dec 17, 2020 | 26.01 | 26.05 | 25.96 | 25.99 | 57,325 | -0.02(-0.08%) |
Dec 16, 2020 | 26.07 | 26.07 | 25.97 | 26.01 | 89,907 | -0.03(-0.12%) |
Dec 15, 2020 | 26.05 | 26.08 | 26.00 | 26.04 | 87,872 | +0.06(+0.23%) |
Dec 14, 2020 | 25.96 | 26.06 | 25.95 | 25.98 | 76,367 | +0.08(+0.31%) |
Dec 11, 2020 | 26.02 | 26.02 | 25.89 | 25.90 | 79,500 | -0.08(-0.31%) |
Dec 10, 2020 | 25.98 | 26.11 | 25.96 | 25.98 | 99,213 | +0.00(+0.00%) |
Dec 09, 2020 | 25.98 | 26.02 | 25.96 | 25.98 | 71,934 | +0.04(+0.15%) |
Dec 08, 2020 | 25.90 | 25.95 | 25.85 | 25.94 | 56,091 | +0.05(+0.19%) |
Dec 07, 2020 | 25.88 | 25.90 | 25.83 | 25.89 | 75,726 | +0.06(+0.23%) |
Dec 04, 2020 | 25.85 | 25.89 | 25.82 | 25.83 | 42,900 | -0.02(-0.08%) |
Dec 03, 2020 | 25.87 | 25.87 | 25.82 | 25.85 | 74,832 | +0.04(+0.15%) |
Dec 02, 2020 | 25.80 | 25.83 | 25.75 | 25.81 | 106,908 | +0.02(+0.08%) |