Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 15.14 | 15.43 | 15.43 | 2,791,606 | +0.18(+1.20%) | |
Jan 28, 2022 | 14.94 | 15.25 | 14.62 | 15.25 | 2,396,228 | +0.29(+1.96%) |
Jan 27, 2022 | 15.38 | 15.53 | 14.90 | 14.95 | 2,054,422 | -0.33(-2.18%) |
Jan 26, 2022 | 15.45 | 15.69 | 15.17 | 15.29 | 2,653,522 | -0.08(-0.51%) |
Jan 25, 2022 | 15.29 | 15.50 | 15.00 | 15.36 | 2,944,691 | -0.12(-0.76%) |
Jan 24, 2022 | 15.29 | 15.51 | 14.81 | 15.48 | 4,399,013 | -0.03(-0.21%) |
Jan 21, 2022 | 15.73 | 15.80 | 15.41 | 15.51 | 2,682,459 | -0.26(-1.63%) |
Jan 20, 2022 | 16.22 | 16.48 | 15.74 | 15.77 | 1,923,872 | -0.51(-3.12%) |
Jan 19, 2022 | 16.90 | 16.90 | 16.28 | 16.28 | 1,639,530 | -0.51(-3.03%) |
Jan 18, 2022 | 16.85 | 16.90 | 16.68 | 16.79 | 2,676,774 | -0.13(-0.78%) |
Jan 14, 2022 | 16.92 | 0 | +0.06(+0.34%) | |||
Jan 13, 2022 | 16.76 | 16.97 | 16.71 | 16.86 | 2,170,953 | +0.15(+0.92%) |
Jan 12, 2022 | 16.84 | 16.88 | 16.64 | 16.71 | 2,039,663 | -0.04(-0.23%) |
Jan 11, 2022 | 16.81 | 16.81 | 16.50 | 16.75 | 1,971,263 | +0.00(+0.00%) |
Jan 10, 2022 | 16.83 | 16.97 | 16.69 | 16.75 | 3,232,859 | -0.01(-0.09%) |
Jan 07, 2022 | 16.66 | 16.96 | 16.66 | 16.76 | 2,394,254 | +0.09(+0.51%) |
Jan 06, 2022 | 16.60 | 16.74 | 16.47 | 16.68 | 1,316,267 | +0.24(+1.44%) |
Jan 05, 2022 | 16.58 | 16.72 | 16.39 | 16.44 | 2,388,584 | -0.18(-1.10%) |
Jan 04, 2022 | 16.39 | 16.81 | 16.39 | 16.62 | 1,723,544 | +0.32(+1.95%) |
Jan 03, 2022 | 16.03 | 16.35 | 16.02 | 16.31 | 1,805,697 | +0.35(+2.20%) |
Dec 31, 2021 | 16.05 | 16.13 | 15.95 | 15.95 | 1,985,726 | -0.11(-0.69%) |
Dec 30, 2021 | 16.07 | 16.25 | 16.05 | 16.07 | 2,156,736 | +0.04(+0.22%) |
Dec 29, 2021 | 15.98 | 16.03 | 15.77 | 16.03 | 2,660,195 | +0.09(+0.58%) |
Dec 28, 2021 | 15.75 | 16.06 | 15.71 | 15.94 | 5,094,701 | +0.16(+1.00%) |
Dec 27, 2021 | 15.65 | 15.78 | 15.53 | 15.78 | 4,217,919 | +0.10(+0.66%) |
Dec 23, 2021 | 15.80 | 15.83 | 15.61 | 15.68 | 2,878,463 | +0.01(+0.05%) |
Dec 22, 2021 | 15.58 | 15.72 | 15.54 | 15.67 | 4,245,985 | +0.05(+0.34%) |
Dec 21, 2021 | 15.24 | 15.62 | 15.22 | 15.61 | 2,106,637 | +0.54(+3.61%) |
Dec 20, 2021 | 15.38 | 15.39 | 14.98 | 15.07 | 3,046,514 | -0.51(-3.26%) |
Dec 17, 2021 | 15.74 | 15.83 | 15.50 | 15.58 | 5,284,956 | -0.07(-0.43%) |
Dec 16, 2021 | 15.89 | 16.01 | 15.60 | 15.65 | 3,285,465 | -0.20(-1.24%) |
Dec 15, 2021 | 15.81 | 15.93 | 15.56 | 15.84 | 2,920,801 | +0.09(+0.55%) |
Dec 14, 2021 | 15.81 | 15.85 | 15.62 | 15.76 | 3,416,242 | +0.05(+0.32%) |
Dec 13, 2021 | 15.75 | 15.80 | 15.50 | 15.71 | 3,954,513 | -0.14(-0.86%) |
Dec 10, 2021 | 15.93 | 15.93 | 15.63 | 15.84 | 2,044,321 | +0.01(+0.07%) |
Dec 09, 2021 | 15.78 | 15.93 | 15.57 | 15.83 | 3,048,381 | -0.07(-0.43%) |
Dec 08, 2021 | 15.81 | 16.00 | 15.67 | 15.90 | 4,411,568 | +0.15(+0.95%) |
Dec 07, 2021 | 15.87 | 15.98 | 15.66 | 15.75 | 1,779,658 | -0.03(-0.18%) |
Dec 06, 2021 | 15.47 | 16.00 | 15.40 | 15.78 | 3,339,788 | +0.56(+3.69%) |
Dec 03, 2021 | 15.61 | 15.67 | 15.17 | 15.22 | 3,240,223 | -0.35(-2.25%) |
Dec 02, 2021 | 15.25 | 15.67 | 15.25 | 15.57 | 3,062,251 | +0.46(+3.03%) |
Dec 01, 2021 | 15.77 | 16.00 | 15.11 | 15.11 | 1,523,633 | -0.35(-2.24%) |
Nov 30, 2021 | 15.53 | 15.58 | 15.31 | 15.46 | 2,539,642 | -0.27(-1.71%) |
Nov 29, 2021 | 15.90 | 15.96 | 15.61 | 15.73 | 1,580,859 | -0.05(-0.34%) |
Nov 26, 2021 | 16.17 | 16.17 | 15.45 | 15.78 | 829,133 | -0.82(-4.94%) |
Nov 24, 2021 | 16.44 | 16.65 | 16.39 | 16.60 | 1,196,860 | +0.14(+0.83%) |
Nov 23, 2021 | 16.44 | 16.59 | 16.38 | 16.46 | 1,261,783 | +0.06(+0.39%) |
Nov 22, 2021 | 16.33 | 16.55 | 16.18 | 16.40 | 1,518,507 | +0.11(+0.70%) |
Nov 19, 2021 | 16.45 | 16.55 | 16.17 | 16.28 | 1,873,213 | -0.28(-1.71%) |
Nov 18, 2021 | 16.53 | 16.62 | 16.45 | 16.57 | 1,161,243 | +0.05(+0.32%) |
Nov 17, 2021 | 16.56 | 16.76 | 16.13 | 16.51 | 1,410,636 | -0.16(-0.97%) |
Nov 16, 2021 | 16.96 | 17.04 | 16.62 | 16.67 | 2,157,667 | -0.24(-1.44%) |
Nov 15, 2021 | 16.91 | 17.02 | 16.87 | 16.92 | 1,475,252 | +0.01(+0.06%) |
Nov 12, 2021 | 16.74 | 16.91 | 16.67 | 16.91 | 3,501,928 | +0.18(+1.09%) |
Nov 11, 2021 | 16.60 | 16.75 | 16.49 | 16.72 | 1,005,684 | +0.06(+0.36%) |
Nov 10, 2021 | 16.52 | 16.66 | 1,530,723 | +0.10(+0.60%) | ||
Nov 09, 2021 | 16.64 | 16.71 | 16.48 | 16.56 | 1,392,410 | -0.01(-0.06%) |
Nov 08, 2021 | 16.69 | 16.69 | 16.48 | 16.58 | 1,662,509 | -0.08(-0.49%) |
Nov 05, 2021 | 16.53 | 16.87 | 16.53 | 16.66 | 1,682,883 | +0.34(+2.06%) |
Nov 04, 2021 | 16.58 | 16.60 | 16.18 | 16.32 | 3,145,086 | -0.23(-1.41%) |
Nov 03, 2021 | 16.08 | 16.58 | 16.08 | 16.55 | 1,742,804 | +0.48(+3.02%) |
Nov 02, 2021 | 16.32 | 16.32 | 15.88 | 16.07 | 2,369,816 | -0.15(-0.94%) |
Nov 01, 2021 | 15.90 | 16.28 | 15.82 | 16.22 | 1,616,862 | +0.35(+2.19%) |
Oct 29, 2021 | 16.01 | 16.10 | 15.87 | 15.87 | 2,301,660 | -0.19(-1.19%) |
Oct 28, 2021 | 15.89 | 16.08 | 15.81 | 16.07 | 1,739,092 | +0.18(+1.11%) |
Oct 27, 2021 | 16.04 | 16.27 | 15.85 | 15.89 | 2,387,163 | -0.25(-1.56%) |
Oct 26, 2021 | 16.29 | 16.10 | 16.14 | 1,540,720 | -0.12(-0.76%) | |
Oct 25, 2021 | 16.44 | 16.49 | 16.18 | 16.26 | 1,309,270 | -0.16(-0.99%) |
Oct 22, 2021 | 16.43 | 16.58 | 16.36 | 16.43 | 1,013,633 | +0.08(+0.50%) |
Oct 21, 2021 | 16.62 | 16.65 | 16.26 | 16.35 | 1,207,505 | -0.28(-1.66%) |
Oct 20, 2021 | 16.21 | 16.66 | 16.17 | 16.62 | 1,331,173 | +0.42(+2.62%) |
Oct 19, 2021 | 16.48 | 16.48 | 16.15 | 16.20 | 1,549,205 | -0.21(-1.25%) |
Oct 18, 2021 | 16.44 | 16.60 | 16.35 | 16.40 | 1,132,386 | -0.08(-0.47%) |
Oct 15, 2021 | 16.61 | 16.67 | 16.42 | 16.48 | 965,373 | +0.00(+0.02%) |
Oct 14, 2021 | 16.38 | 16.53 | 16.36 | 16.48 | 886,474 | +0.20(+1.22%) |
Oct 13, 2021 | 16.32 | 16.32 | 16.08 | 16.28 | 1,335,667 | -0.09(-0.54%) |
Oct 12, 2021 | 16.25 | 16.47 | 16.16 | 16.37 | 1,201,904 | +0.14(+0.85%) |
Oct 11, 2021 | 16.10 | 16.25 | 16.07 | 16.23 | 937,753 | +0.13(+0.81%) |
Oct 08, 2021 | 16.00 | 16.23 | 16.00 | 16.10 | 904,179 | +0.09(+0.53%) |
Oct 07, 2021 | 16.10 | 16.23 | 15.96 | 16.01 | 1,285,851 | +0.04(+0.27%) |
Oct 06, 2021 | 15.65 | 15.97 | 15.52 | 15.97 | 1,632,022 | +0.16(+1.03%) |
Oct 05, 2021 | 16.05 | 16.05 | 15.71 | 15.81 | 2,304,685 | -0.20(-1.24%) |
Oct 04, 2021 | 16.03 | 16.16 | 15.89 | 16.01 | 2,034,478 | -0.03(-0.18%) |
Oct 01, 2021 | 15.56 | 16.14 | 15.54 | 16.03 | 1,047,165 | +0.51(+3.26%) |
Sep 30, 2021 | 16.09 | 16.09 | 15.52 | 15.53 | 2,057,635 | -0.46(-2.90%) |
Sep 29, 2021 | 15.92 | 16.09 | 15.86 | 15.99 | 1,251,415 | +0.12(+0.76%) |
Sep 28, 2021 | 15.77 | 16.00 | 15.69 | 15.87 | 2,185,025 | +0.02(+0.16%) |
Sep 27, 2021 | 15.85 | 16.11 | 15.81 | 15.85 | 1,772,477 | +0.09(+0.56%) |
Sep 24, 2021 | 15.76 | 15.91 | 15.71 | 15.76 | 1,594,344 | -0.00(-0.02%) |
Sep 23, 2021 | 15.73 | 15.89 | 15.69 | 15.76 | 2,270,396 | +0.03(+0.20%) |
Sep 22, 2021 | 15.62 | 15.87 | 15.56 | 15.73 | 1,452,434 | +0.21(+1.32%) |
Sep 21, 2021 | 15.67 | 15.68 | 15.52 | 15.52 | 1,526,557 | +0.00(+0.02%) |
Sep 20, 2021 | 15.40 | 15.58 | 15.28 | 15.52 | 1,607,501 | -0.11(-0.70%) |
Sep 17, 2021 | 15.81 | 15.87 | 15.56 | 15.63 | 4,103,788 | -0.15(-0.94%) |
Sep 16, 2021 | 15.90 | 16.04 | 15.77 | 15.78 | 2,160,566 | -0.12(-0.76%) |
Sep 15, 2021 | 15.54 | 15.91 | 15.49 | 15.90 | 3,237,179 | +0.38(+2.46%) |
Sep 14, 2021 | 15.73 | 15.73 | 15.41 | 15.52 | 1,491,511 | -0.13(-0.81%) |
Sep 13, 2021 | 15.36 | 15.76 | 15.31 | 15.64 | 2,535,363 | +0.38(+2.46%) |
Sep 10, 2021 | 15.90 | 15.90 | 15.24 | 15.27 | 2,979,522 | -0.62(-3.88%) |
Sep 09, 2021 | 16.26 | 16.32 | 15.88 | 15.88 | 2,154,228 | -0.49(-2.96%) |
Sep 08, 2021 | 16.19 | 16.47 | 16.18 | 16.37 | 1,491,765 | +0.10(+0.63%) |
Sep 07, 2021 | 16.38 | 16.42 | 16.22 | 16.27 | 2,439,759 | -0.11(-0.67%) |
Sep 03, 2021 | 16.41 | 16.41 | 16.02 | 16.38 | 2,217,749 | -0.07(-0.43%) |
Sep 02, 2021 | 16.40 | 16.48 | 16.19 | 16.45 | 2,807,948 | +0.05(+0.28%) |
Sep 01, 2021 | 16.24 | 16.47 | 16.12 | 16.40 | 2,060,200 | +0.23(+1.40%) |
Aug 31, 2021 | 16.13 | 16.28 | 15.96 | 16.18 | 3,069,477 | +0.05(+0.31%) |
Aug 30, 2021 | 16.21 | 16.21 | 15.85 | 16.13 | 2,235,921 | -0.04(-0.26%) |
Aug 27, 2021 | 16.07 | 16.29 | 15.96 | 16.17 | 1,862,226 | +0.22(+1.40%) |
Aug 26, 2021 | 16.03 | 16.08 | 15.90 | 15.95 | 1,618,003 | -0.07(-0.46%) |
Aug 25, 2021 | 16.18 | 16.26 | 16.01 | 16.02 | 1,895,817 | -0.17(-1.03%) |
Aug 24, 2021 | 16.17 | 16.25 | 15.99 | 16.19 | 1,446,211 | +0.02(+0.11%) |
Aug 23, 2021 | 16.07 | 16.21 | 15.97 | 16.17 | 1,515,922 | +0.18(+1.13%) |
Aug 20, 2021 | 15.92 | 16.08 | 15.79 | 15.99 | 1,598,513 | -0.02(-0.13%) |
Aug 19, 2021 | 15.93 | 16.10 | 15.82 | 16.01 | 773,574 | +0.03(+0.20%) |
Aug 18, 2021 | 16.10 | 16.14 | 15.92 | 15.98 | 1,143,964 | -0.23(-1.40%) |
Aug 17, 2021 | 15.99 | 16.21 | 15.96 | 16.20 | 1,020,265 | +0.08(+0.48%) |
Aug 16, 2021 | 16.25 | 16.39 | 16.10 | 16.13 | 1,380,345 | -0.12(-0.76%) |
Aug 13, 2021 | 16.11 | 16.26 | 16.05 | 16.25 | 870,772 | +0.21(+1.30%) |
Aug 12, 2021 | 16.26 | 16.32 | 15.95 | 16.04 | 1,450,338 | -0.20(-1.23%) |
Aug 11, 2021 | 16.19 | 16.29 | 16.08 | 16.24 | 1,458,386 | +0.16(+1.00%) |
Aug 10, 2021 | 16.39 | 16.41 | 16.05 | 16.08 | 1,152,512 | -0.26(-1.56%) |
Aug 09, 2021 | 16.46 | 16.46 | 16.32 | 16.33 | 746,992 | -0.19(-1.17%) |
Aug 06, 2021 | 16.44 | 16.61 | 16.35 | 16.53 | 1,266,384 | +0.16(+1.01%) |
Aug 05, 2021 | 16.11 | 16.37 | 16.09 | 16.36 | 1,588,131 | +0.39(+2.43%) |
Aug 04, 2021 | 16.21 | 16.28 | 15.96 | 15.97 | 1,601,502 | -0.32(-1.98%) |
Aug 03, 2021 | 16.51 | 16.52 | 16.17 | 16.30 | 1,781,267 | -0.12(-0.75%) |
Aug 02, 2021 | 16.70 | 16.97 | 16.38 | 16.42 | 1,597,989 | -0.28(-1.68%) |
Jul 30, 2021 | 16.86 | 17.09 | 16.69 | 16.70 | 2,500,866 | -0.12(-0.73%) |
Jul 29, 2021 | 16.74 | 16.93 | 16.69 | 16.82 | 1,714,722 | +0.17(+1.03%) |
Jul 28, 2021 | 16.63 | 16.81 | 16.37 | 16.65 | 3,138,864 | +0.15(+0.89%) |
Jul 27, 2021 | 16.38 | 16.55 | 16.30 | 16.50 | 3,336,138 | +0.04(+0.23%) |
Jul 26, 2021 | 16.43 | 16.64 | 16.37 | 16.46 | 1,169,602 | -0.02(-0.13%) |
Jul 23, 2021 | 16.57 | 16.59 | 16.37 | 16.49 | 1,363,617 | +0.03(+0.19%) |
Jul 22, 2021 | 16.78 | 16.78 | 16.43 | 16.45 | 1,662,894 | -0.41(-2.41%) |
Jul 21, 2021 | 16.66 | 17.01 | 16.64 | 16.86 | 1,829,265 | +0.27(+1.65%) |
Jul 20, 2021 | 16.15 | 16.76 | 15.98 | 16.59 | 3,364,928 | +0.53(+3.29%) |
Jul 19, 2021 | 16.30 | 16.31 | 15.89 | 16.06 | 3,877,615 | -0.40(-2.43%) |
Jul 16, 2021 | 16.63 | 16.66 | 16.43 | 16.46 | 2,346,929 | -0.10(-0.61%) |
Jul 15, 2021 | 16.39 | 16.59 | 16.26 | 16.56 | 2,452,702 | +0.16(+0.98%) |
Jul 14, 2021 | 16.18 | 16.46 | 16.14 | 16.40 | 1,844,681 | +0.19(+1.14%) |
Jul 13, 2021 | 16.35 | 16.37 | 16.08 | 16.21 | 3,082,198 | -0.21(-1.28%) |
Jul 12, 2021 | 16.12 | 16.44 | 16.03 | 16.42 | 1,055,884 | +0.26(+1.60%) |
Jul 09, 2021 | 15.94 | 16.18 | 15.78 | 16.16 | 1,135,923 | +0.43(+2.71%) |
Jul 08, 2021 | 15.60 | 15.87 | 15.49 | 15.74 | 1,594,296 | -0.05(-0.33%) |
Jul 07, 2021 | 15.86 | 15.96 | 15.75 | 15.79 | 1,526,738 | -0.14(-0.90%) |
Jul 06, 2021 | 15.90 | 15.99 | 15.62 | 15.93 | 1,149,437 | +0.04(+0.22%) |
Jul 02, 2021 | 15.97 | 16.05 | 15.80 | 15.90 | 970,703 | -0.05(-0.29%) |
Jul 01, 2021 | 15.85 | 16.13 | 15.79 | 15.94 | 1,443,756 | +0.13(+0.80%) |
Jun 30, 2021 | 15.75 | 15.97 | 15.68 | 15.82 | 2,026,842 | +0.02(+0.16%) |
Jun 29, 2021 | 15.83 | 15.96 | 15.75 | 15.79 | 1,376,737 | -0.04(-0.24%) |
Jun 28, 2021 | 16.30 | 16.30 | 15.62 | 15.83 | 1,537,522 | -0.47(-2.90%) |
Jun 25, 2021 | 16.09 | 16.38 | 16.03 | 16.30 | 2,884,613 | +0.22(+1.39%) |
Jun 24, 2021 | 16.09 | 16.09 | 15.91 | 16.08 | 1,309,239 | +0.05(+0.28%) |
Jun 23, 2021 | 16.12 | 16.12 | 15.98 | 16.03 | 1,988,919 | -0.00(-0.02%) |
Jun 22, 2021 | 16.33 | 16.33 | 16.04 | 16.04 | 1,324,267 | -0.34(-2.07%) |
Jun 21, 2021 | 15.96 | 16.45 | 15.95 | 16.38 | 1,223,689 | +0.48(+3.02%) |
Jun 18, 2021 | 16.14 | 16.19 | 15.87 | 15.90 | 3,050,990 | -0.32(-1.94%) |
Jun 17, 2021 | 16.46 | 16.48 | 16.16 | 16.21 | 1,484,080 | -0.26(-1.59%) |
Jun 16, 2021 | 16.72 | 16.76 | 16.47 | 16.47 | 1,381,252 | -0.26(-1.53%) |
Jun 15, 2021 | 17.00 | 17.15 | 16.72 | 16.73 | 1,475,641 | -0.29(-1.73%) |
Jun 14, 2021 | 17.06 | 17.11 | 16.95 | 17.02 | 1,468,936 | +0.04(+0.23%) |
Jun 11, 2021 | 16.98 | 17.04 | 16.86 | 16.99 | 1,259,461 | -0.01(-0.04%) |
Jun 10, 2021 | 16.90 | 17.06 | 16.86 | 16.99 | 1,266,987 | +0.12(+0.71%) |
Jun 09, 2021 | 16.88 | 16.98 | 16.82 | 16.87 | 1,720,600 | +0.09(+0.56%) |
Jun 08, 2021 | 16.71 | 16.85 | 16.69 | 16.78 | 1,854,636 | +0.06(+0.33%) |
Jun 07, 2021 | 16.57 | 16.81 | 16.50 | 16.72 | 1,614,227 | +0.23(+1.42%) |
Jun 04, 2021 | 16.48 | 16.56 | 16.36 | 16.49 | 2,242,605 | +0.03(+0.19%) |
Jun 03, 2021 | 16.54 | 16.54 | 16.36 | 16.46 | 2,505,506 | -0.13(-0.80%) |
Jun 02, 2021 | 16.59 | 16.65 | 16.36 | 16.59 | 2,569,806 | +0.08(+0.51%) |
Jun 01, 2021 | 16.11 | 16.53 | 16.02 | 16.51 | 2,534,448 | +0.51(+3.20%) |
May 28, 2021 | 16.03 | 16.04 | 15.91 | 16.00 | 2,187,073 | +0.07(+0.46%) |
May 27, 2021 | 16.02 | 16.04 | 15.82 | 15.92 | 2,255,145 | -0.01(-0.07%) |
May 26, 2021 | 15.74 | 15.98 | 15.69 | 15.93 | 1,542,777 | +0.21(+1.36%) |
May 25, 2021 | 15.82 | 15.94 | 15.69 | 15.72 | 2,431,877 | -0.07(-0.42%) |
May 24, 2021 | 15.61 | 15.85 | 15.52 | 15.79 | 2,387,140 | +0.26(+1.67%) |
May 21, 2021 | 15.49 | 15.57 | 15.38 | 15.53 | 1,198,546 | +0.13(+0.82%) |
May 20, 2021 | 15.11 | 15.43 | 14.98 | 15.40 | 1,744,954 | +0.25(+1.64%) |
May 19, 2021 | 15.11 | 15.15 | 14.78 | 15.15 | 1,584,992 | -0.11(-0.73%) |
May 18, 2021 | 15.19 | 15.38 | 15.11 | 15.26 | 1,091,705 | +0.05(+0.32%) |
May 17, 2021 | 15.26 | 15.27 | 15.09 | 15.21 | 1,608,976 | -0.02(-0.14%) |
May 14, 2021 | 15.16 | 15.28 | 15.12 | 15.24 | 1,570,150 | +0.15(+0.97%) |
May 13, 2021 | 14.88 | 15.22 | 14.85 | 15.09 | 1,676,700 | +0.24(+1.63%) |
May 12, 2021 | 14.93 | 15.11 | 14.83 | 14.85 | 1,527,488 | -0.15(-1.02%) |
May 11, 2021 | 15.19 | 15.21 | 14.89 | 15.00 | 1,653,090 | -0.30(-1.95%) |
May 10, 2021 | 15.51 | 15.63 | 15.28 | 15.30 | 1,513,584 | -0.10(-0.65%) |
May 07, 2021 | 15.34 | 15.50 | 15.25 | 15.40 | 1,982,824 | -0.00(-0.02%) |
May 06, 2021 | 15.18 | 15.43 | 15.07 | 15.40 | 1,153,306 | +0.27(+1.81%) |
May 05, 2021 | 15.25 | 15.63 | 14.99 | 15.13 | 1,790,110 | -0.58(-3.68%) |
May 04, 2021 | 15.59 | 15.77 | 15.52 | 15.70 | 1,969,047 | +0.14(+0.91%) |
May 03, 2021 | 15.61 | 15.74 | 15.47 | 15.56 | 1,814,724 | +0.05(+0.33%) |
Apr 30, 2021 | 15.58 | 15.65 | 15.47 | 15.51 | 1,461,161 | -0.09(-0.55%) |
Apr 29, 2021 | 15.58 | 15.75 | 15.45 | 15.60 | 1,280,918 | +0.14(+0.90%) |
Apr 28, 2021 | 15.29 | 15.56 | 15.16 | 15.46 | 2,768,277 | +0.22(+1.43%) |
Apr 27, 2021 | 15.22 | 15.31 | 14.99 | 15.24 | 2,339,706 | +0.09(+0.62%) |
Apr 26, 2021 | 15.00 | 15.27 | 14.99 | 15.15 | 3,774,806 | +0.26(+1.72%) |
Apr 23, 2021 | 15.00 | 15.07 | 14.73 | 14.89 | 3,479,354 | -0.08(-0.53%) |
Apr 22, 2021 | 15.26 | 15.38 | 14.97 | 14.97 | 2,690,142 | -0.30(-2.00%) |
Apr 21, 2021 | 15.08 | 15.37 | 15.01 | 15.28 | 1,520,009 | +0.23(+1.50%) |
Apr 20, 2021 | 15.01 | 15.20 | 14.99 | 15.05 | 2,340,029 | -0.01(-0.09%) |
Apr 19, 2021 | 15.19 | 15.19 | 14.98 | 15.06 | 1,803,922 | -0.07(-0.43%) |
Apr 16, 2021 | 15.16 | 15.23 | 15.01 | 15.13 | 1,719,030 | +0.06(+0.39%) |
Apr 15, 2021 | 15.08 | 15.17 | 14.93 | 15.07 | 1,696,751 | +0.05(+0.32%) |
Apr 14, 2021 | 15.01 | 15.26 | 14.98 | 15.02 | 1,560,615 | +0.03(+0.18%) |
Apr 13, 2021 | 15.04 | 15.09 | 14.90 | 14.99 | 1,637,141 | -0.08(-0.51%) |
Apr 12, 2021 | 14.99 | 15.09 | 14.87 | 15.07 | 1,792,691 | +0.17(+1.14%) |
Apr 09, 2021 | 14.92 | 15.01 | 14.86 | 14.90 | 1,325,152 | +0.01(+0.07%) |
Apr 08, 2021 | 14.91 | 15.22 | 14.80 | 14.89 | 2,315,585 | -0.11(-0.76%) |
Apr 07, 2021 | 15.08 | 15.16 | 14.86 | 15.01 | 1,534,877 | -0.05(-0.34%) |
Apr 06, 2021 | 15.00 | 15.23 | 14.93 | 15.06 | 2,602,960 | +0.04(+0.28%) |
Apr 05, 2021 | 15.36 | 15.36 | 14.88 | 15.02 | 2,432,207 | -0.26(-1.68%) |
Apr 01, 2021 | 14.94 | 15.27 | 14.78 | 15.27 | 2,139,186 | +0.40(+2.70%) |
Mar 31, 2021 | 15.08 | 15.08 | 14.75 | 14.87 | 3,199,244 | -0.31(-2.05%) |
Mar 30, 2021 | 15.09 | 15.21 | 15.01 | 15.18 | 1,237,196 | +0.08(+0.50%) |
Mar 29, 2021 | 15.14 | 15.28 | 14.85 | 15.11 | 2,628,684 | -0.08(-0.50%) |
Mar 26, 2021 | 15.04 | 15.30 | 14.92 | 15.18 | 1,989,893 | +0.25(+1.65%) |
Mar 25, 2021 | 14.46 | 14.98 | 14.27 | 14.94 | 2,419,380 | +0.38(+2.59%) |
Mar 24, 2021 | 14.58 | 14.86 | 14.55 | 14.56 | 2,195,221 | +0.04(+0.29%) |
Mar 23, 2021 | 14.53 | 14.70 | 14.41 | 14.52 | 2,752,828 | -0.11(-0.76%) |
Mar 22, 2021 | 14.66 | 14.74 | 14.48 | 14.63 | 3,828,621 | -0.13(-0.89%) |
Mar 19, 2021 | 15.14 | 15.20 | 14.72 | 14.76 | 4,269,421 | -0.36(-2.40%) |
Mar 18, 2021 | 15.12 | 15.30 | 15.07 | 15.12 | 2,519,709 | -0.05(-0.32%) |
Mar 17, 2021 | 15.11 | 15.18 | 14.90 | 15.17 | 1,887,364 | +0.06(+0.39%) |
Mar 16, 2021 | 15.25 | 15.25 | 15.03 | 15.11 | 1,613,835 | -0.15(-0.98%) |
Mar 15, 2021 | 15.28 | 15.43 | 15.04 | 15.26 | 1,880,425 | +0.04(+0.30%) |
Mar 12, 2021 | 14.96 | 15.22 | 14.95 | 15.22 | 1,887,381 | +0.40(+2.69%) |
Mar 11, 2021 | 14.96 | 15.15 | 14.79 | 14.82 | 3,344,179 | -0.15(-0.99%) |
Mar 10, 2021 | 14.83 | 14.99 | 14.65 | 14.97 | 2,056,422 | +0.25(+1.72%) |
Mar 09, 2021 | 15.08 | 15.15 | 14.70 | 14.71 | 2,566,729 | -0.30(-1.98%) |
Mar 08, 2021 | 14.78 | 15.19 | 14.67 | 15.01 | 1,905,449 | +0.33(+2.26%) |
Mar 05, 2021 | 14.65 | 14.77 | 14.23 | 14.68 | 3,196,940 | +0.19(+1.34%) |
Mar 04, 2021 | 14.54 | 14.76 | 14.25 | 14.49 | 2,479,787 | -0.06(-0.40%) |
Mar 03, 2021 | 14.40 | 14.74 | 14.37 | 14.54 | 1,937,482 | +0.16(+1.11%) |
Mar 02, 2021 | 14.30 | 14.46 | 14.10 | 14.39 | 2,960,650 | +0.06(+0.41%) |
Mar 01, 2021 | 14.11 | 14.42 | 14.07 | 14.33 | 2,788,635 | +0.49(+3.53%) |
Feb 26, 2021 | 14.14 | 14.23 | 13.84 | 13.84 | 3,663,010 | -0.32(-2.27%) |
Feb 25, 2021 | 14.61 | 14.77 | 14.07 | 14.16 | 2,536,836 | -0.45(-3.06%) |
Feb 24, 2021 | 14.60 | 14.77 | 14.55 | 14.61 | 3,305,611 | +0.04(+0.26%) |
Feb 23, 2021 | 14.48 | 14.64 | 14.35 | 14.57 | 2,852,952 | +0.24(+1.67%) |
Feb 22, 2021 | 13.86 | 14.34 | 13.80 | 14.33 | 3,611,370 | +0.47(+3.42%) |
Feb 19, 2021 | 13.82 | 13.90 | 13.65 | 13.86 | 6,305,517 | +0.14(+1.01%) |
Feb 18, 2021 | 13.76 | 13.84 | 13.58 | 13.72 | 3,519,068 | -0.15(-1.07%) |
Feb 17, 2021 | 13.88 | 13.92 | 13.68 | 13.87 | 3,266,761 | -0.05(-0.32%) |
Feb 16, 2021 | 13.92 | 14.00 | 13.76 | 13.91 | 3,704,702 | +0.04(+0.27%) |
Feb 12, 2021 | 14.04 | 14.09 | 13.78 | 13.87 | 3,818,655 | -0.18(-1.26%) |
Feb 11, 2021 | 13.77 | 14.07 | 13.70 | 14.05 | 3,078,475 | +0.25(+1.81%) |
Feb 10, 2021 | 13.97 | 14.09 | 13.69 | 13.80 | 2,910,095 | -0.08(-0.54%) |
Feb 09, 2021 | 14.07 | 14.13 | 13.85 | 13.87 | 3,559,435 | -0.19(-1.34%) |
Feb 08, 2021 | 13.77 | 14.09 | 13.69 | 14.06 | 2,631,767 | +0.34(+2.49%) |
Feb 05, 2021 | 13.67 | 14.03 | 13.51 | 13.72 | 4,463,980 | +0.16(+1.21%) |
Feb 04, 2021 | 13.40 | 13.66 | 13.35 | 13.56 | 2,356,659 | +0.22(+1.64%) |
Feb 03, 2021 | 13.00 | 13.35 | 12.87 | 13.34 | 4,120,784 | +0.24(+1.80%) |
Feb 02, 2021 | 13.21 | 13.21 | 12.96 | 13.10 | 1,347,775 | -0.01(-0.08%) |