Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 17.06 | 17.11 | 16.82 | 16.84 | 403,347 | -0.32(-1.88%) |
Nov 29, 2021 | 17.36 | 17.36 | 17.15 | 17.17 | 199,822 | -0.07(-0.39%) |
Nov 26, 2021 | 17.23 | 17.28 | 17.12 | 17.23 | 384,729 | -0.24(-1.36%) |
Nov 24, 2021 | 17.43 | 17.49 | 17.41 | 17.47 | 113,881 | +0.02(+0.10%) |
Nov 23, 2021 | 17.39 | 17.48 | 17.39 | 17.45 | 119,616 | +0.08(+0.44%) |
Nov 22, 2021 | 17.31 | 17.48 | 17.27 | 17.38 | 171,134 | +0.10(+0.59%) |
Nov 19, 2021 | 17.39 | 17.39 | 17.26 | 17.28 | 203,174 | -0.13(-0.73%) |
Nov 18, 2021 | 17.50 | 17.40 | 17.39 | 17.40 | 110,984 | -0.07(-0.39%) |
Nov 17, 2021 | 17.49 | 17.50 | 17.41 | 17.47 | 116,281 | -0.03(-0.19%) |
Nov 16, 2021 | 17.62 | 17.62 | 17.50 | 17.50 | 114,007 | -0.10(-0.58%) |
Nov 15, 2021 | 17.53 | 17.62 | 17.51 | 17.61 | 188,183 | +0.14(+0.82%) |
Nov 12, 2021 | 17.47 | 17.50 | 17.45 | 17.46 | 144,357 | +0.02(+0.10%) |
Nov 11, 2021 | 17.39 | 17.45 | 17.38 | 17.45 | 118,904 | +0.08(+0.49%) |
Nov 10, 2021 | 17.36 | 17.36 | 192,310 | -0.03(-0.19%) | ||
Nov 09, 2021 | 17.38 | 17.44 | 17.35 | 17.39 | 110,237 | +0.02(+0.10%) |
Nov 08, 2021 | 17.39 | 17.41 | 17.34 | 17.38 | 214,826 | +0.02(+0.10%) |
Nov 05, 2021 | 17.24 | 17.40 | 17.24 | 17.36 | 205,170 | +0.17(+0.99%) |
Nov 04, 2021 | 17.32 | 17.37 | 17.12 | 17.19 | 121,692 | -0.13(-0.73%) |
Nov 03, 2021 | 17.14 | 17.35 | 17.14 | 17.32 | 209,192 | +0.15(+0.90%) |
Nov 02, 2021 | 17.17 | 17.18 | 17.06 | 17.16 | 170,296 | +0.01(+0.05%) |
Nov 01, 2021 | 17.01 | 17.18 | 17.05 | 17.16 | 216,924 | +0.16(+0.94%) |
Oct 29, 2021 | 17.06 | 17.11 | 16.94 | 17.00 | 146,163 | -0.08(-0.49%) |
Oct 28, 2021 | 16.99 | 17.10 | 16.99 | 17.08 | 101,976 | +0.08(+0.50%) |
Oct 27, 2021 | 17.17 | 17.22 | 16.99 | 17.00 | 155,912 | -0.18(-1.03%) |
Oct 26, 2021 | 17.25 | 17.17 | 17.17 | 137,606 | -0.06(-0.34%) | |
Oct 25, 2021 | 17.15 | 17.25 | 17.12 | 17.23 | 129,873 | +0.08(+0.49%) |
Oct 22, 2021 | 17.13 | 17.19 | 17.09 | 17.15 | 83,599 | +0.05(+0.30%) |
Oct 21, 2021 | 17.16 | 17.17 | 17.04 | 17.10 | 185,836 | -0.06(-0.34%) |
Oct 20, 2021 | 17.03 | 17.19 | 17.01 | 17.16 | 148,147 | +0.13(+0.74%) |
Oct 19, 2021 | 17.02 | 17.06 | 16.97 | 17.03 | 109,864 | +0.04(+0.25%) |
Oct 18, 2021 | 17.00 | 17.05 | 16.93 | 16.99 | 108,126 | -0.03(-0.15%) |
Oct 15, 2021 | 17.12 | 17.17 | 17.01 | 17.01 | 136,975 | -0.06(-0.35%) |
Oct 14, 2021 | 16.95 | 17.08 | 16.94 | 17.07 | 254,809 | +0.18(+1.05%) |
Oct 13, 2021 | 16.82 | 16.89 | 16.72 | 16.89 | 158,481 | +0.06(+0.35%) |
Oct 12, 2021 | 16.79 | 16.85 | 16.72 | 16.84 | 432,364 | +0.10(+0.60%) |
Oct 11, 2021 | 16.77 | 16.86 | 16.73 | 16.73 | 185,027 | +0.03(+0.15%) |
Oct 08, 2021 | 16.73 | 16.79 | 16.71 | 16.71 | 200,736 | -0.01(-0.05%) |
Oct 07, 2021 | 16.74 | 16.82 | 16.71 | 16.72 | 159,935 | +0.02(+0.10%) |
Oct 06, 2021 | 16.53 | 16.70 | 16.44 | 16.70 | 156,411 | +0.09(+0.56%) |
Oct 05, 2021 | 16.64 | 16.68 | 16.57 | 16.61 | 267,458 | +0.01(+0.06%) |
Oct 04, 2021 | 16.48 | 16.63 | 16.48 | 16.60 | 396,222 | +0.12(+0.76%) |
Oct 01, 2021 | 16.38 | 16.54 | 16.27 | 16.47 | 165,430 | +0.16(+0.99%) |
Sep 30, 2021 | 16.60 | 16.60 | 16.31 | 16.31 | 166,085 | -0.24(-1.47%) |
Sep 29, 2021 | 16.43 | 16.62 | 16.43 | 16.56 | 132,451 | +0.14(+0.87%) |
Sep 28, 2021 | 16.47 | 16.55 | 16.40 | 16.41 | 227,850 | -0.11(-0.66%) |
Sep 27, 2021 | 16.42 | 16.62 | 16.42 | 16.52 | 141,342 | +0.13(+0.82%) |
Sep 24, 2021 | 16.39 | 16.46 | 16.39 | 16.39 | 75,508 | -0.03(-0.15%) |
Sep 23, 2021 | 16.34 | 16.48 | 16.34 | 16.41 | 199,944 | +0.12(+0.72%) |
Sep 22, 2021 | 16.30 | 16.40 | 16.28 | 16.30 | 185,009 | +0.11(+0.67%) |
Sep 21, 2021 | 16.25 | 16.33 | 16.18 | 16.19 | 166,098 | -0.03(-0.16%) |
Sep 20, 2021 | 16.18 | 16.28 | 16.08 | 16.21 | 604,739 | -0.18(-1.08%) |
Sep 17, 2021 | 16.47 | 16.47 | 16.37 | 16.39 | 176,869 | -0.08(-0.51%) |
Sep 16, 2021 | 16.53 | 16.56 | 16.40 | 16.47 | 163,209 | -0.07(-0.41%) |
Sep 15, 2021 | 16.41 | 16.56 | 16.41 | 16.54 | 136,361 | +0.15(+0.92%) |
Sep 14, 2021 | 16.56 | 16.57 | 16.35 | 16.39 | 152,981 | -0.09(-0.56%) |
Sep 13, 2021 | 16.55 | 16.58 | 16.46 | 16.48 | 176,288 | +0.00(+0.00%) |
Sep 10, 2021 | 16.68 | 16.69 | 16.48 | 16.48 | 165,540 | -0.15(-0.91%) |
Sep 09, 2021 | 16.74 | 16.76 | 16.62 | 16.63 | 192,451 | -0.15(-0.90%) |
Sep 08, 2021 | 16.73 | 16.81 | 16.72 | 16.78 | 186,234 | +0.06(+0.35%) |
Sep 07, 2021 | 16.92 | 16.92 | 16.72 | 16.72 | 247,813 | -0.18(-1.04%) |
Sep 03, 2021 | 16.94 | 16.96 | 16.89 | 16.90 | 108,091 | -0.07(-0.42%) |
Sep 02, 2021 | 16.86 | 16.97 | 16.86 | 16.97 | 362,536 | +0.15(+0.89%) |
Sep 01, 2021 | 16.76 | 16.86 | 16.70 | 16.82 | 219,230 | +0.07(+0.40%) |
Aug 31, 2021 | 16.70 | 16.79 | 16.70 | 16.76 | 159,741 | +0.06(+0.35%) |
Aug 30, 2021 | 16.71 | 16.76 | 16.68 | 16.70 | 267,963 | -0.02(-0.10%) |
Aug 27, 2021 | 16.57 | 16.73 | 16.57 | 16.71 | 125,260 | +0.20(+1.22%) |
Aug 26, 2021 | 16.60 | 16.60 | 16.51 | 16.51 | 199,368 | -0.09(-0.55%) |
Aug 25, 2021 | 16.59 | 16.67 | 16.55 | 16.60 | 256,284 | +0.01(+0.05%) |
Aug 24, 2021 | 16.63 | 16.66 | 16.55 | 16.60 | 125,207 | +0.00(+0.00%) |
Aug 23, 2021 | 16.62 | 16.66 | 16.60 | 16.60 | 224,025 | +0.03(+0.20%) |
Aug 20, 2021 | 16.44 | 16.62 | 16.40 | 16.56 | 99,702 | +0.11(+0.66%) |
Aug 19, 2021 | 16.50 | 16.56 | 16.38 | 16.45 | 231,396 | -0.11(-0.66%) |
Aug 18, 2021 | 16.74 | 16.76 | 16.55 | 16.56 | 133,051 | -0.20(-1.20%) |
Aug 17, 2021 | 16.70 | 16.77 | 16.63 | 16.76 | 237,644 | +0.03(+0.20%) |
Aug 16, 2021 | 16.71 | 16.78 | 16.67 | 16.73 | 162,970 | -0.01(-0.05%) |
Aug 13, 2021 | 16.70 | 16.76 | 16.68 | 16.74 | 174,715 | +0.06(+0.35%) |
Aug 12, 2021 | 16.70 | 16.70 | 16.62 | 16.68 | 215,300 | +0.00(+0.00%) |
Aug 11, 2021 | 16.65 | 16.71 | 16.61 | 16.68 | 137,099 | +0.08(+0.45%) |
Aug 10, 2021 | 16.50 | 16.63 | 16.50 | 16.60 | 228,212 | +0.09(+0.56%) |
Aug 09, 2021 | 16.46 | 16.53 | 16.43 | 16.51 | 124,007 | +0.03(+0.20%) |
Aug 06, 2021 | 16.44 | 16.53 | 16.43 | 16.48 | 136,256 | +0.08(+0.46%) |
Aug 05, 2021 | 16.35 | 16.43 | 16.35 | 16.40 | 149,269 | +0.10(+0.62%) |
Aug 04, 2021 | 16.48 | 16.50 | 16.28 | 16.30 | 233,131 | -0.23(-1.39%) |
Aug 03, 2021 | 16.48 | 16.54 | 16.37 | 16.53 | 316,799 | +0.10(+0.61%) |
Aug 02, 2021 | 16.57 | 16.65 | 16.43 | 16.43 | 167,299 | -0.07(-0.40%) |
Jul 30, 2021 | 16.58 | 16.66 | 16.49 | 16.50 | 184,616 | -0.11(-0.65%) |
Jul 29, 2021 | 16.61 | 16.67 | 16.58 | 16.61 | 322,958 | +0.06(+0.35%) |
Jul 28, 2021 | 16.52 | 16.62 | 16.46 | 16.55 | 144,853 | +0.04(+0.25%) |
Jul 27, 2021 | 16.47 | 16.53 | 16.36 | 16.51 | 117,993 | +0.02(+0.10%) |
Jul 26, 2021 | 16.38 | 16.50 | 16.38 | 16.49 | 143,008 | +0.12(+0.71%) |
Jul 23, 2021 | 16.33 | 16.39 | 16.27 | 16.38 | 182,701 | +0.10(+0.61%) |
Jul 22, 2021 | 16.38 | 16.38 | 16.25 | 16.28 | 138,669 | -0.09(-0.56%) |
Jul 21, 2021 | 16.44 | 16.48 | 16.36 | 16.37 | 143,338 | +0.02(+0.10%) |
Jul 20, 2021 | 16.15 | 16.40 | 16.14 | 16.35 | 168,003 | +0.24(+1.50%) |
Jul 19, 2021 | 16.24 | 16.25 | 15.99 | 16.11 | 404,219 | -0.26(-1.58%) |
Jul 16, 2021 | 16.53 | 16.55 | 16.34 | 16.37 | 416,581 | -0.09(-0.56%) |
Jul 15, 2021 | 16.41 | 16.47 | 16.38 | 16.46 | 213,284 | +0.00(+0.00%) |
Jul 14, 2021 | 16.52 | 16.52 | 16.42 | 16.46 | 150,845 | +0.03(+0.20%) |
Jul 13, 2021 | 16.63 | 16.63 | 16.42 | 16.43 | 378,188 | -0.21(-1.25%) |
Jul 12, 2021 | 16.60 | 16.65 | 16.54 | 16.63 | 224,121 | +0.03(+0.15%) |
Jul 09, 2021 | 16.51 | 16.62 | 16.45 | 16.61 | 211,458 | +0.20(+1.22%) |
Jul 08, 2021 | 16.35 | 16.48 | 16.29 | 16.41 | 238,178 | -0.12(-0.70%) |
Jul 07, 2021 | 16.56 | 16.58 | 16.45 | 16.53 | 208,942 | -0.03(-0.20%) |
Jul 06, 2021 | 16.68 | 16.69 | 16.42 | 16.56 | 305,674 | -0.08(-0.48%) |
Jul 02, 2021 | 16.67 | 16.67 | 16.59 | 16.64 | 163,786 | -0.02(-0.15%) |
Jul 01, 2021 | 16.63 | 16.72 | 16.56 | 16.66 | 243,812 | +0.10(+0.60%) |
Jun 30, 2021 | 16.52 | 16.64 | 16.51 | 16.56 | 329,778 | +0.07(+0.45%) |
Jun 29, 2021 | 16.63 | 16.63 | 16.47 | 16.49 | 413,270 | -0.11(-0.65%) |
Jun 28, 2021 | 16.76 | 16.76 | 16.56 | 16.60 | 313,895 | -0.13(-0.79%) |
Jun 25, 2021 | 16.66 | 16.74 | 16.65 | 16.73 | 137,698 | +0.08(+0.50%) |
Jun 24, 2021 | 16.65 | 16.66 | 16.59 | 16.65 | 249,172 | +0.02(+0.15%) |
Jun 23, 2021 | 16.69 | 16.69 | 16.62 | 16.62 | 216,752 | -0.04(-0.25%) |
Jun 22, 2021 | 16.71 | 16.71 | 16.61 | 16.66 | 273,601 | -0.02(-0.10%) |
Jun 21, 2021 | 16.50 | 16.71 | 16.50 | 16.68 | 190,148 | +0.27(+1.62%) |
Jun 18, 2021 | 16.66 | 16.66 | 16.41 | 16.41 | 445,038 | -0.31(-1.83%) |
Jun 17, 2021 | 16.91 | 16.93 | 16.62 | 16.72 | 299,759 | -0.19(-1.13%) |
Jun 16, 2021 | 17.03 | 17.07 | 16.89 | 16.91 | 165,366 | -0.10(-0.58%) |
Jun 15, 2021 | 17.05 | 17.08 | 16.97 | 17.01 | 225,229 | -0.02(-0.10%) |
Jun 14, 2021 | 17.04 | 17.05 | 16.95 | 17.03 | 254,607 | -0.02(-0.15%) |
Jun 11, 2021 | 17.06 | 17.08 | 16.99 | 17.05 | 240,197 | +0.01(+0.05%) |
Jun 10, 2021 | 17.05 | 17.06 | 16.96 | 17.04 | 249,116 | +0.05(+0.29%) |
Jun 09, 2021 | 16.99 | 17.05 | 16.96 | 16.99 | 267,211 | +0.01(+0.05%) |
Jun 08, 2021 | 16.93 | 16.99 | 16.90 | 16.99 | 462,758 | +0.07(+0.39%) |
Jun 07, 2021 | 16.90 | 16.95 | 16.87 | 16.92 | 270,779 | +0.06(+0.34%) |
Jun 04, 2021 | 16.88 | 16.91 | 16.83 | 16.86 | 158,341 | +0.03(+0.20%) |
Jun 03, 2021 | 16.89 | 16.90 | 16.78 | 16.83 | 168,690 | -0.09(-0.52%) |
Jun 02, 2021 | 16.76 | 16.92 | 16.72 | 16.92 | 269,044 | +0.21(+1.24%) |
Jun 01, 2021 | 16.70 | 16.73 | 16.60 | 16.71 | 266,948 | +0.12(+0.70%) |
May 28, 2021 | 16.59 | 16.65 | 16.57 | 16.59 | 198,259 | +0.04(+0.25%) |
May 27, 2021 | 16.61 | 16.66 | 16.55 | 16.55 | 147,522 | +0.00(+0.00%) |
May 26, 2021 | 16.50 | 16.58 | 16.46 | 16.55 | 237,123 | +0.06(+0.35%) |
May 25, 2021 | 16.65 | 16.66 | 16.47 | 16.50 | 212,991 | -0.15(-0.89%) |
May 24, 2021 | 16.70 | 16.71 | 16.64 | 16.64 | 178,108 | +0.00(+0.00%) |
May 21, 2021 | 16.64 | 16.73 | 16.58 | 16.64 | 226,041 | +0.04(+0.25%) |
May 20, 2021 | 16.51 | 16.65 | 16.49 | 16.60 | 216,535 | +0.08(+0.50%) |
May 19, 2021 | 16.51 | 16.54 | 16.37 | 16.52 | 254,239 | -0.13(-0.79%) |
May 18, 2021 | 16.68 | 16.71 | 16.64 | 16.65 | 183,033 | -0.04(-0.25%) |
May 17, 2021 | 16.61 | 16.73 | 16.61 | 16.69 | 214,759 | +0.07(+0.40%) |
May 14, 2021 | 16.57 | 16.67 | 16.55 | 16.63 | 332,283 | +0.12(+0.70%) |
May 13, 2021 | 16.28 | 16.58 | 16.20 | 16.51 | 256,444 | +0.22(+1.37%) |
May 12, 2021 | 16.53 | 16.59 | 16.26 | 16.29 | 308,891 | -0.24(-1.45%) |
May 11, 2021 | 16.60 | 16.60 | 16.47 | 16.53 | 397,433 | -0.20(-1.18%) |
May 10, 2021 | 16.71 | 16.83 | 16.71 | 16.73 | 329,755 | +0.11(+0.65%) |
May 07, 2021 | 16.59 | 16.63 | 16.52 | 16.62 | 163,265 | +0.06(+0.35%) |
May 06, 2021 | 16.39 | 16.56 | 16.36 | 16.56 | 219,804 | +0.21(+1.26%) |
May 05, 2021 | 16.40 | 16.46 | 16.33 | 16.36 | 447,444 | -0.03(-0.16%) |
May 04, 2021 | 16.35 | 16.41 | 16.32 | 16.38 | 464,914 | +0.01(+0.05%) |
May 03, 2021 | 16.30 | 16.40 | 16.25 | 16.37 | 212,017 | +0.15(+0.91%) |
Apr 30, 2021 | 16.24 | 16.27 | 16.20 | 16.23 | 232,378 | -0.02(-0.10%) |
Apr 29, 2021 | 16.27 | 16.32 | 16.20 | 16.24 | 344,337 | +0.04(+0.25%) |
Apr 28, 2021 | 16.24 | 16.27 | 16.18 | 16.20 | 290,914 | -0.02(-0.15%) |
Apr 27, 2021 | 16.19 | 16.23 | 16.19 | 16.23 | 320,694 | +0.04(+0.25%) |
Apr 26, 2021 | 16.23 | 16.26 | 16.16 | 16.18 | 210,346 | -0.01(-0.05%) |
Apr 23, 2021 | 16.12 | 16.23 | 16.10 | 16.19 | 236,271 | +0.10(+0.61%) |
Apr 22, 2021 | 16.23 | 16.23 | 16.09 | 16.09 | 208,203 | -0.11(-0.66%) |
Apr 21, 2021 | 16.08 | 16.22 | 16.08 | 16.20 | 188,787 | +0.13(+0.82%) |
Apr 20, 2021 | 16.09 | 16.13 | 16.04 | 16.07 | 460,618 | -0.06(-0.36%) |
Apr 19, 2021 | 16.18 | 16.18 | 16.09 | 16.13 | 222,091 | -0.06(-0.36%) |
Apr 16, 2021 | 16.15 | 16.19 | 16.11 | 16.18 | 206,950 | +0.10(+0.61%) |
Apr 15, 2021 | 16.03 | 16.09 | 16.00 | 16.09 | 144,861 | +0.10(+0.62%) |
Apr 14, 2021 | 15.97 | 16.05 | 15.96 | 15.99 | 271,506 | +0.00(+0.00%) |
Apr 13, 2021 | 16.02 | 16.02 | 15.94 | 15.99 | 206,151 | +0.02(+0.15%) |
Apr 12, 2021 | 15.97 | 16.00 | 15.95 | 15.96 | 206,109 | +0.03(+0.21%) |
Apr 09, 2021 | 15.98 | 16.02 | 15.88 | 15.93 | 279,583 | -0.03(-0.21%) |
Apr 08, 2021 | 15.95 | 15.99 | 15.89 | 15.96 | 150,697 | +0.02(+0.10%) |
Apr 07, 2021 | 16.00 | 16.04 | 15.92 | 15.95 | 192,078 | -0.08(-0.51%) |
Apr 06, 2021 | 16.01 | 16.04 | 15.99 | 16.03 | 269,871 | +0.02(+0.10%) |
Apr 05, 2021 | 16.02 | 16.03 | 15.92 | 16.01 | 374,981 | +0.08(+0.51%) |
Apr 01, 2021 | 15.86 | 15.93 | 15.77 | 15.93 | 211,195 | +0.07(+0.46%) |
Mar 31, 2021 | 15.87 | 15.89 | 15.82 | 15.86 | 264,437 | +0.00(+0.00%) |
Mar 30, 2021 | 15.86 | 15.89 | 15.79 | 15.86 | 218,691 | -0.02(-0.15%) |
Mar 29, 2021 | 15.82 | 15.99 | 15.78 | 15.88 | 195,677 | -0.02(-0.10%) |
Mar 26, 2021 | 15.68 | 15.90 | 15.68 | 15.90 | 260,938 | +0.28(+1.78%) |
Mar 25, 2021 | 15.39 | 15.64 | 15.26 | 15.62 | 210,652 | +0.19(+1.22%) |
Mar 24, 2021 | 15.52 | 15.61 | 15.41 | 15.43 | 188,461 | -0.01(-0.05%) |
Mar 23, 2021 | 15.58 | 15.64 | 15.42 | 15.44 | 218,782 | -0.20(-1.31%) |
Mar 22, 2021 | 15.64 | 15.67 | 15.55 | 15.64 | 243,546 | -0.01(-0.05%) |
Mar 19, 2021 | 15.59 | 15.71 | 15.58 | 15.65 | 208,628 | +0.08(+0.53%) |
Mar 18, 2021 | 15.73 | 15.75 | 15.56 | 15.57 | 250,411 | -0.18(-1.14%) |
Mar 17, 2021 | 15.73 | 15.75 | 15.61 | 15.75 | 367,252 | +0.02(+0.16%) |
Mar 16, 2021 | 15.81 | 15.81 | 15.71 | 15.73 | 219,882 | -0.09(-0.57%) |
Mar 15, 2021 | 15.78 | 15.86 | 15.73 | 15.82 | 367,151 | +0.04(+0.26%) |
Mar 12, 2021 | 15.67 | 15.77 | 15.64 | 15.77 | 192,618 | +0.13(+0.84%) |
Mar 11, 2021 | 15.67 | 15.68 | 15.59 | 15.64 | 393,323 | -0.01(-0.05%) |
Mar 10, 2021 | 15.41 | 15.67 | 15.40 | 15.65 | 289,062 | +0.26(+1.70%) |
Mar 09, 2021 | 15.47 | 15.52 | 15.38 | 15.39 | 300,299 | -0.04(-0.27%) |
Mar 08, 2021 | 15.24 | 15.49 | 15.18 | 15.43 | 324,430 | +0.26(+1.73%) |
Mar 05, 2021 | 14.98 | 15.18 | 14.88 | 15.17 | 645,319 | +0.31(+2.09%) |
Mar 04, 2021 | 15.01 | 15.10 | 14.75 | 14.86 | 397,778 | -0.12(-0.82%) |
Mar 03, 2021 | 14.93 | 15.08 | 14.91 | 14.98 | 213,774 | +0.03(+0.23%) |
Mar 02, 2021 | 15.02 | 15.02 | 14.92 | 14.95 | 343,727 | +0.00(+0.00%) |
Mar 01, 2021 | 14.97 | 15.08 | 14.95 | 14.95 | 597,240 | +0.10(+0.66%) |
Feb 26, 2021 | 15.12 | 15.12 | 14.84 | 14.85 | 352,054 | -0.27(-1.78%) |
Feb 25, 2021 | 15.35 | 15.44 | 15.08 | 15.12 | 520,479 | -0.24(-1.54%) |
Feb 24, 2021 | 15.21 | 15.37 | 15.19 | 15.35 | 574,476 | +0.17(+1.13%) |
Feb 23, 2021 | 15.19 | 15.24 | 14.97 | 15.18 | 355,295 | +0.04(+0.27%) |
Feb 22, 2021 | 15.09 | 15.22 | 15.08 | 15.14 | 323,517 | +0.03(+0.22%) |
Feb 19, 2021 | 15.08 | 15.15 | 15.06 | 15.11 | 271,227 | +0.06(+0.38%) |
Feb 18, 2021 | 15.16 | 15.16 | 15.02 | 15.05 | 388,461 | -0.14(-0.91%) |
Feb 17, 2021 | 15.21 | 15.21 | 15.06 | 15.19 | 324,085 | +0.01(+0.05%) |
Feb 16, 2021 | 15.22 | 15.24 | 15.11 | 15.18 | 335,082 | +0.08(+0.51%) |
Feb 12, 2021 | 15.00 | 15.12 | 15.00 | 15.11 | 352,054 | +0.08(+0.51%) |
Feb 11, 2021 | 15.08 | 15.12 | 14.88 | 15.03 | 483,818 | -0.02(-0.16%) |
Feb 10, 2021 | 14.96 | 15.05 | 14.93 | 15.05 | 353,987 | +0.13(+0.87%) |
Feb 09, 2021 | 14.86 | 14.92 | 14.82 | 14.92 | 511,166 | +0.06(+0.38%) |
Feb 08, 2021 | 14.75 | 14.87 | 14.72 | 14.87 | 416,274 | +0.20(+1.33%) |
Feb 05, 2021 | 14.60 | 14.71 | 14.60 | 14.67 | 265,331 | +0.15(+1.07%) |
Feb 04, 2021 | 14.45 | 14.53 | 14.38 | 14.52 | 216,578 | +0.11(+0.79%) |
Feb 03, 2021 | 14.39 | 14.43 | 14.25 | 14.40 | 448,445 | +0.05(+0.34%) |
Feb 02, 2021 | 14.51 | 14.53 | 14.30 | 14.35 | 391,434 | -0.09(-0.62%) |
Feb 01, 2021 | 14.47 | 14.50 | 14.29 | 14.44 | 266,664 | +0.06(+0.39%) |
Jan 29, 2021 | 14.47 | 14.54 | 14.28 | 14.38 | 501,662 | -0.08(-0.56%) |
Jan 28, 2021 | 14.64 | 14.70 | 14.42 | 14.47 | 277,886 | -0.17(-1.16%) |
Jan 27, 2021 | 14.56 | 14.94 | 14.53 | 14.64 | 422,620 | -0.02(-0.17%) |
Jan 26, 2021 | 14.64 | 14.72 | 14.51 | 14.66 | 484,089 | +0.07(+0.50%) |
Jan 25, 2021 | 14.40 | 14.81 | 14.35 | 14.59 | 277,363 | +0.18(+1.24%) |
Jan 22, 2021 | 14.26 | 14.41 | 14.19 | 14.41 | 236,439 | +0.03(+0.23%) |
Jan 21, 2021 | 14.49 | 14.49 | 14.29 | 14.38 | 299,324 | -0.13(-0.89%) |
Jan 20, 2021 | 14.48 | 14.51 | 14.41 | 14.51 | 197,319 | +0.07(+0.51%) |
Jan 19, 2021 | 14.38 | 14.47 | 14.37 | 14.43 | 235,744 | +0.11(+0.73%) |
Jan 15, 2021 | 14.32 | 14.35 | 14.18 | 14.33 | 224,457 | -0.05(-0.34%) |
Jan 14, 2021 | 14.26 | 14.41 | 14.23 | 14.38 | 493,276 | +0.16(+1.14%) |
Jan 13, 2021 | 14.14 | 14.27 | 14.12 | 14.21 | 163,604 | +0.07(+0.52%) |
Jan 12, 2021 | 14.03 | 14.14 | 13.99 | 14.14 | 250,267 | +0.14(+0.98%) |
Jan 11, 2021 | 13.94 | 14.04 | 13.94 | 14.00 | 299,067 | -0.01(-0.06%) |
Jan 08, 2021 | 14.10 | 14.10 | 13.86 | 14.01 | 482,391 | -0.03(-0.23%) |
Jan 07, 2021 | 14.12 | 14.13 | 14.02 | 14.04 | 513,639 | +0.00(+0.00%) |
Jan 06, 2021 | 13.83 | 14.16 | 13.83 | 14.04 | 593,647 | +0.32(+2.30%) |
Jan 05, 2021 | 13.64 | 13.85 | 13.64 | 13.73 | 271,385 | +0.09(+0.65%) |
Jan 04, 2021 | 13.73 | 13.78 | 13.52 | 13.64 | 456,044 | +0.00(+0.00%) |
Dec 31, 2020 | 13.64 | 13.64 | 13.64 | 294,142 | +0.10(+0.72%) | |
Dec 30, 2020 | 13.61 | 13.65 | 13.50 | 13.54 | 294,142 | -0.02(-0.18%) |
Dec 29, 2020 | 13.63 | 13.68 | 13.50 | 13.57 | 262,636 | -0.06(-0.47%) |
Dec 28, 2020 | 13.70 | 13.74 | 13.59 | 13.63 | 355,626 | -0.02(-0.18%) |
Dec 24, 2020 | 13.66 | 13.67 | 13.58 | 13.66 | 86,736 | -0.02(-0.12%) |
Dec 23, 2020 | 13.57 | 13.73 | 13.57 | 13.67 | 274,708 | +0.12(+0.87%) |
Dec 22, 2020 | 13.56 | 13.62 | 13.52 | 13.55 | 257,644 | -0.00(-0.04%) |
Dec 21, 2020 | 13.60 | 13.63 | 13.50 | 13.56 | 335,627 | -0.23(-1.69%) |
Dec 18, 2020 | 13.86 | 13.92 | 13.74 | 13.79 | 222,931 | -0.09(-0.64%) |
Dec 17, 2020 | 13.88 | 13.91 | 13.81 | 13.88 | 326,503 | +0.01(+0.06%) |
Dec 16, 2020 | 13.97 | 13.97 | 13.84 | 13.87 | 202,811 | -0.06(-0.46%) |
Dec 15, 2020 | 13.83 | 13.95 | 13.79 | 13.94 | 297,473 | +0.12(+0.87%) |
Dec 14, 2020 | 13.99 | 14.02 | 13.76 | 13.82 | 342,458 | -0.09(-0.64%) |
Dec 11, 2020 | 13.79 | 13.91 | 13.79 | 13.91 | 221,191 | +0.01(+0.06%) |
Dec 10, 2020 | 13.78 | 13.90 | 13.73 | 13.90 | 354,047 | +0.09(+0.64%) |
Dec 09, 2020 | 13.84 | 13.90 | 13.70 | 13.81 | 408,723 | +0.02(+0.17%) |
Dec 08, 2020 | 13.64 | 13.81 | 13.60 | 13.79 | 454,131 | +0.10(+0.71%) |
Dec 07, 2020 | 13.72 | 13.72 | 13.59 | 13.69 | 395,016 | -0.05(-0.35%) |
Dec 04, 2020 | 13.52 | 13.74 | 13.52 | 13.74 | 293,513 | +0.27(+1.97%) |
Dec 03, 2020 | 13.42 | 13.52 | 13.36 | 13.47 | 279,959 | +0.11(+0.84%) |
Dec 02, 2020 | 13.30 | 13.40 | 13.29 | 13.36 | 339,042 | +0.02(+0.18%) |