Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 22.88 | 22.98 | 22.52 | 22.60 | 18,400 | -0.51(-2.21%) |
Feb 25, 2021 | 23.75 | 23.75 | 23.11 | 23.11 | 34,578 | -0.90(-3.75%) |
Feb 24, 2021 | 23.96 | 24.20 | 23.65 | 24.01 | 40,122 | -0.20(-0.83%) |
Feb 23, 2021 | 23.82 | 24.47 | 23.70 | 24.21 | 63,662 | +1.74(+7.74%) |
Feb 22, 2021 | 22.71 | 22.76 | 22.47 | 22.47 | 20,855 | -0.33(-1.45%) |
Feb 19, 2021 | 22.59 | 22.99 | 22.59 | 22.80 | 17,800 | +0.64(+2.89%) |
Feb 18, 2021 | 22.54 | 22.54 | 22.00 | 22.16 | 11,184 | -0.34(-1.51%) |
Feb 17, 2021 | 22.66 | 22.66 | 22.34 | 22.50 | 15,198 | +0.28(+1.26%) |
Feb 16, 2021 | 22.47 | 22.47 | 22.16 | 22.22 | 8,373 | -0.03(-0.13%) |
Feb 12, 2021 | 22.37 | 22.37 | 22.25 | 22.25 | 6,200 | +0.09(+0.41%) |
Feb 11, 2021 | 22.14 | 22.42 | 22.12 | 22.16 | 14,907 | +0.31(+1.42%) |
Feb 10, 2021 | 22.05 | 22.10 | 21.75 | 21.85 | 9,088 | -0.37(-1.67%) |
Feb 09, 2021 | 22.05 | 22.40 | 22.02 | 22.22 | 24,031 | +0.39(+1.79%) |
Feb 08, 2021 | 21.73 | 21.88 | 21.68 | 21.83 | 12,143 | +0.33(+1.53%) |
Feb 05, 2021 | 21.33 | 21.60 | 21.18 | 21.50 | 36,000 | +1.01(+4.93%) |
Feb 04, 2021 | 20.35 | 20.49 | 20.35 | 20.49 | 14,193 | -0.16(-0.77%) |
Feb 03, 2021 | 20.27 | 20.65 | 20.27 | 20.65 | 32,010 | +0.06(+0.29%) |
Feb 02, 2021 | 20.75 | 20.81 | 20.47 | 20.59 | 22,193 | +0.15(+0.73%) |
Feb 01, 2021 | 20.48 | 20.80 | 20.42 | 20.44 | 20,209 | +0.38(+1.89%) |
Jan 29, 2021 | 20.26 | 20.83 | 20.01 | 20.06 | 9,700 | -0.01(-0.05%) |
Jan 28, 2021 | 19.87 | 20.07 | 19.80 | 20.07 | 19,598 | +0.19(+0.96%) |
Jan 27, 2021 | 20.07 | 20.32 | 19.82 | 19.88 | 13,655 | -0.44(-2.17%) |
Jan 26, 2021 | 20.22 | 20.53 | 20.21 | 20.32 | 21,086 | +0.02(+0.10%) |
Jan 25, 2021 | 20.23 | 20.30 | 19.99 | 20.30 | 65,107 | -0.13(-0.64%) |
Jan 22, 2021 | 20.50 | 20.55 | 20.12 | 20.43 | 40,300 | -0.26(-1.26%) |
Jan 21, 2021 | 21.01 | 21.01 | 20.68 | 20.69 | 14,881 | -0.51(-2.41%) |
Jan 20, 2021 | 20.65 | 21.20 | 20.65 | 21.20 | 12,012 | -0.15(-0.70%) |
Jan 19, 2021 | 21.28 | 21.38 | 21.04 | 21.35 | 26,040 | +0.80(+3.89%) |
Jan 15, 2021 | 20.65 | 20.65 | 20.34 | 20.55 | 16,800 | -0.41(-1.96%) |
Jan 14, 2021 | 21.21 | 21.45 | 20.88 | 20.96 | 10,622 | -0.16(-0.76%) |
Jan 13, 2021 | 21.22 | 21.28 | 21.11 | 21.12 | 9,206 | +0.26(+1.25%) |
Jan 12, 2021 | 20.90 | 20.97 | 20.85 | 20.86 | 6,557 | +0.24(+1.16%) |
Jan 11, 2021 | 20.95 | 20.95 | 20.50 | 20.62 | 36,778 | -1.02(-4.71%) |
Jan 08, 2021 | 21.46 | 21.72 | 21.44 | 21.64 | 9,600 | -0.10(-0.46%) |
Jan 07, 2021 | 21.51 | 21.88 | 21.45 | 21.74 | 11,422 | -0.31(-1.41%) |
Jan 06, 2021 | 22.01 | 22.20 | 21.75 | 22.05 | 16,818 | -0.12(-0.54%) |
Jan 05, 2021 | 21.60 | 22.20 | 21.60 | 22.17 | 24,461 | +0.40(+1.84%) |
Jan 04, 2021 | 22.19 | 22.19 | 21.68 | 21.77 | 16,092 | +0.26(+1.21%) |
Dec 31, 2020 | 21.51 | 21.51 | 21.51 | 16,601 | -0.29(-1.33%) | |
Dec 30, 2020 | 21.79 | 21.87 | 21.67 | 21.80 | 16,601 | -0.03(-0.14%) |
Dec 29, 2020 | 21.84 | 22.15 | 21.80 | 21.83 | 9,389 | +0.02(+0.09%) |
Dec 28, 2020 | 21.64 | 21.90 | 21.55 | 21.81 | 10,125 | +0.08(+0.37%) |
Dec 24, 2020 | 21.67 | 21.82 | 21.67 | 21.73 | 1,600 | +0.24(+1.12%) |
Dec 23, 2020 | 21.45 | 21.56 | 21.32 | 21.49 | 12,683 | +0.00(+0.00%) |
Dec 22, 2020 | 21.79 | 21.84 | 21.49 | 21.49 | 15,776 | -0.45(-2.05%) |
Dec 21, 2020 | 21.92 | 22.04 | 21.65 | 21.94 | 33,253 | -1.05(-4.57%) |
Dec 18, 2020 | 22.76 | 22.99 | 22.75 | 22.99 | 23,300 | +0.01(+0.04%) |
Dec 17, 2020 | 22.57 | 22.98 | 22.57 | 22.98 | 7,835 | +0.78(+3.51%) |
Dec 16, 2020 | 22.56 | 22.56 | 22.20 | 22.20 | 18,143 | -0.63(-2.76%) |
Dec 15, 2020 | 22.62 | 22.91 | 22.62 | 22.83 | 5,378 | +0.34(+1.51%) |
Dec 14, 2020 | 22.43 | 22.57 | 22.41 | 22.49 | 6,427 | -0.35(-1.53%) |
Dec 11, 2020 | 23.09 | 23.17 | 22.65 | 22.84 | 34,500 | -0.13(-0.57%) |
Dec 10, 2020 | 22.74 | 23.00 | 22.74 | 22.97 | 13,711 | +0.13(+0.57%) |
Dec 09, 2020 | 23.25 | 23.25 | 22.66 | 22.84 | 20,208 | -0.55(-2.35%) |
Dec 08, 2020 | 23.35 | 23.39 | 23.10 | 23.39 | 15,983 | -0.06(-0.26%) |
Dec 07, 2020 | 23.50 | 23.51 | 23.25 | 23.45 | 22,665 | -0.50(-2.09%) |
Dec 04, 2020 | 24.04 | 24.07 | 23.84 | 23.95 | 14,000 | -0.09(-0.37%) |
Dec 03, 2020 | 23.83 | 24.31 | 23.77 | 24.04 | 40,535 | +1.10(+4.80%) |
Dec 02, 2020 | 23.00 | 23.11 | 22.86 | 22.94 | 5,992 | -0.26(-1.12%) |