Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 19.59 | 19.76 | 18.83 | 18.98 | 3,430,465 | -0.79(-3.99%) |
Nov 29, 2021 | 20.19 | 20.21 | 19.76 | 19.77 | 1,250,906 | -0.23(-1.15%) |
Nov 26, 2021 | 19.81 | 20.10 | 19.78 | 20.00 | 1,300,427 | -0.22(-1.09%) |
Nov 24, 2021 | 20.66 | 20.66 | 20.21 | 20.22 | 2,230,971 | -0.15(-0.76%) |
Nov 23, 2021 | 20.16 | 20.47 | 20.15 | 20.37 | 3,644,110 | +0.21(+1.05%) |
Nov 22, 2021 | 19.83 | 20.25 | 19.81 | 20.16 | 1,244,908 | +0.37(+1.85%) |
Nov 19, 2021 | 19.89 | 20.02 | 19.78 | 19.79 | 1,712,246 | -0.22(-1.10%) |
Nov 18, 2021 | 20.40 | 20.04 | 19.97 | 20.02 | 1,479,824 | -0.36(-1.75%) |
Nov 17, 2021 | 20.38 | 20.51 | 20.21 | 20.37 | 2,731,756 | -0.06(-0.28%) |
Nov 16, 2021 | 20.09 | 20.48 | 20.03 | 20.43 | 2,969,014 | +0.30(+1.48%) |
Nov 15, 2021 | 20.72 | 20.73 | 20.13 | 20.13 | 3,229,207 | +0.27(+1.36%) |
Nov 12, 2021 | 19.80 | 20.04 | 19.72 | 19.86 | 1,949,179 | +0.06(+0.29%) |
Nov 11, 2021 | 19.51 | 19.89 | 19.45 | 19.80 | 1,290,088 | +0.32(+1.63%) |
Nov 10, 2021 | 19.78 | 19.47 | 19.49 | 2,863,905 | -0.28(-1.41%) | |
Nov 09, 2021 | 19.61 | 19.81 | 19.57 | 19.77 | 961,892 | +0.05(+0.24%) |
Nov 08, 2021 | 19.90 | 19.93 | 19.64 | 19.72 | 1,666,896 | -0.03(-0.15%) |
Nov 05, 2021 | 19.52 | 19.87 | 19.51 | 19.75 | 1,492,439 | +0.29(+1.48%) |
Nov 04, 2021 | 19.78 | 19.94 | 19.34 | 19.46 | 2,125,226 | -0.31(-1.56%) |
Nov 03, 2021 | 19.55 | 19.92 | 19.55 | 19.77 | 2,652,120 | +0.21(+1.08%) |
Nov 02, 2021 | 19.55 | 19.74 | 19.45 | 19.55 | 1,494,825 | +0.18(+0.94%) |
Nov 01, 2021 | 19.12 | 19.45 | 19.19 | 19.37 | 2,270,215 | +0.21(+1.10%) |
Oct 29, 2021 | 19.44 | 19.66 | 19.16 | 19.16 | 2,690,718 | -0.30(-1.53%) |
Oct 28, 2021 | 19.24 | 19.51 | 19.19 | 19.46 | 1,920,215 | +0.37(+1.96%) |
Oct 27, 2021 | 19.34 | 19.42 | 18.95 | 19.08 | 3,463,993 | -0.46(-2.36%) |
Oct 26, 2021 | 19.28 | 19.54 | 3,101,563 | +0.09(+0.45%) | ||
Oct 25, 2021 | 19.90 | 20.01 | 19.45 | 19.46 | 3,788,397 | -0.39(-1.99%) |
Oct 22, 2021 | 19.81 | 20.00 | 19.75 | 19.85 | 1,894,091 | +0.05(+0.24%) |
Oct 21, 2021 | 19.63 | 19.89 | 19.45 | 19.80 | 2,289,851 | +0.11(+0.54%) |
Oct 20, 2021 | 19.46 | 19.79 | 19.38 | 19.70 | 1,970,543 | +0.39(+2.04%) |
Oct 19, 2021 | 19.54 | 19.58 | 19.21 | 19.30 | 1,945,127 | -0.27(-1.38%) |
Oct 18, 2021 | 18.99 | 19.61 | 18.99 | 19.57 | 3,332,702 | +0.57(+2.98%) |
Oct 15, 2021 | 19.05 | 19.09 | 18.83 | 19.01 | 1,803,711 | +0.08(+0.41%) |
Oct 14, 2021 | 19.03 | 19.28 | 18.91 | 18.93 | 4,019,737 | +0.28(+1.49%) |
Oct 13, 2021 | 18.72 | 18.85 | 18.39 | 18.65 | 4,368,561 | +0.59(+3.25%) |
Oct 12, 2021 | 18.04 | 18.22 | 17.98 | 18.06 | 1,019,759 | -0.02(-0.11%) |
Oct 11, 2021 | 18.02 | 18.33 | 18.00 | 18.08 | 1,329,560 | +0.01(+0.05%) |
Oct 08, 2021 | 18.48 | 18.57 | 18.07 | 18.07 | 2,458,878 | -0.45(-2.44%) |
Oct 07, 2021 | 18.64 | 18.89 | 18.49 | 18.52 | 1,795,442 | -0.06(-0.31%) |
Oct 06, 2021 | 18.52 | 18.62 | 18.25 | 18.58 | 1,161,625 | -0.04(-0.21%) |
Oct 05, 2021 | 18.49 | 18.64 | 18.25 | 18.62 | 1,897,822 | +0.18(+0.99%) |
Oct 04, 2021 | 18.43 | 18.65 | 18.20 | 18.44 | 3,645,752 | +0.04(+0.21%) |
Oct 01, 2021 | 18.33 | 18.52 | 18.10 | 18.40 | 1,992,651 | +0.10(+0.53%) |
Sep 30, 2021 | 18.77 | 18.85 | 18.25 | 18.30 | 2,613,272 | -0.41(-2.21%) |
Sep 29, 2021 | 18.65 | 18.84 | 18.58 | 18.72 | 1,937,353 | +0.08(+0.41%) |
Sep 28, 2021 | 18.99 | 19.03 | 18.62 | 18.64 | 1,609,028 | -0.32(-1.67%) |
Sep 27, 2021 | 18.74 | 19.20 | 18.74 | 18.96 | 3,065,615 | +0.23(+1.23%) |
Sep 24, 2021 | 18.52 | 18.81 | 18.46 | 18.73 | 1,364,977 | +0.11(+0.57%) |
Sep 23, 2021 | 18.40 | 18.77 | 18.40 | 18.62 | 1,002,345 | +0.22(+1.20%) |
Sep 22, 2021 | 18.36 | 18.59 | 18.32 | 18.40 | 1,149,994 | +0.14(+0.79%) |
Sep 21, 2021 | 18.43 | 18.47 | 18.15 | 18.26 | 2,594,936 | -0.10(-0.52%) |
Sep 20, 2021 | 18.05 | 18.40 | 18.00 | 18.35 | 2,858,557 | -0.05(-0.26%) |
Sep 17, 2021 | 18.71 | 18.74 | 18.28 | 18.40 | 4,260,182 | -0.36(-1.90%) |
Sep 16, 2021 | 18.89 | 18.96 | 18.60 | 18.76 | 3,371,159 | -0.12(-0.61%) |
Sep 15, 2021 | 18.72 | 18.92 | 18.72 | 18.87 | 2,594,010 | +0.17(+0.93%) |
Sep 14, 2021 | 19.12 | 19.12 | 18.67 | 18.70 | 1,604,666 | -0.36(-1.89%) |
Sep 13, 2021 | 19.15 | 19.34 | 18.86 | 19.06 | 2,475,582 | -0.06(-0.30%) |
Sep 10, 2021 | 19.33 | 19.43 | 19.12 | 19.12 | 2,503,752 | -0.18(-0.94%) |
Sep 09, 2021 | 19.50 | 19.52 | 19.26 | 19.30 | 2,150,684 | -0.23(-1.18%) |
Sep 08, 2021 | 19.49 | 19.60 | 19.36 | 19.53 | 1,329,878 | -0.04(-0.20%) |
Sep 07, 2021 | 19.88 | 19.88 | 19.57 | 19.57 | 1,588,874 | -0.28(-1.40%) |
Sep 03, 2021 | 19.96 | 20.00 | 19.80 | 19.84 | 1,379,003 | -0.08(-0.38%) |
Sep 02, 2021 | 19.87 | 19.93 | 19.79 | 19.92 | 1,494,028 | +0.15(+0.78%) |
Sep 01, 2021 | 19.71 | 19.78 | 19.55 | 19.77 | 1,625,840 | +0.11(+0.58%) |
Aug 31, 2021 | 19.61 | 19.69 | 19.52 | 19.65 | 3,028,159 | +0.07(+0.34%) |
Aug 30, 2021 | 19.69 | 19.72 | 19.57 | 19.59 | 1,357,769 | -0.03(-0.15%) |
Aug 27, 2021 | 19.36 | 19.72 | 19.33 | 19.61 | 1,431,621 | +0.30(+1.54%) |
Aug 26, 2021 | 19.35 | 19.53 | 19.23 | 19.32 | 2,373,758 | -0.09(-0.44%) |
Aug 25, 2021 | 18.92 | 19.45 | 18.92 | 19.40 | 3,261,065 | +0.40(+2.12%) |
Aug 24, 2021 | 18.79 | 19.30 | 18.77 | 19.00 | 2,763,017 | +0.32(+1.69%) |
Aug 23, 2021 | 18.62 | 18.78 | 18.46 | 18.68 | 2,657,210 | +0.11(+0.62%) |
Aug 20, 2021 | 18.43 | 18.61 | 18.38 | 18.57 | 1,576,987 | +0.08(+0.41%) |
Aug 19, 2021 | 18.32 | 18.63 | 18.27 | 18.49 | 1,964,731 | +0.04(+0.21%) |
Aug 18, 2021 | 18.49 | 18.68 | 18.41 | 18.46 | 2,465,653 | -0.10(-0.52%) |
Aug 17, 2021 | 18.58 | 18.70 | 18.44 | 18.55 | 4,009,647 | -0.03(-0.15%) |
Aug 16, 2021 | 18.54 | 18.58 | 18.34 | 18.58 | 1,465,080 | +0.03(+0.15%) |
Aug 13, 2021 | 18.67 | 18.69 | 18.48 | 18.55 | 2,352,279 | -0.06(-0.31%) |
Aug 12, 2021 | 18.65 | 18.73 | 18.47 | 18.61 | 3,098,994 | -0.10(-0.51%) |
Aug 11, 2021 | 18.59 | 18.79 | 18.55 | 18.70 | 3,634,612 | +0.21(+1.14%) |
Aug 10, 2021 | 18.43 | 18.63 | 18.40 | 18.49 | 2,057,183 | +0.05(+0.26%) |
Aug 09, 2021 | 18.01 | 18.49 | 17.96 | 18.45 | 3,445,658 | +0.43(+2.39%) |
Aug 06, 2021 | 18.02 | 18.12 | 17.92 | 18.01 | 2,373,954 | +0.09(+0.48%) |
Aug 05, 2021 | 18.27 | 18.38 | 17.85 | 17.93 | 3,514,805 | -0.23(-1.27%) |
Aug 04, 2021 | 18.41 | 18.42 | 18.12 | 18.16 | 4,528,837 | -0.26(-1.40%) |
Aug 03, 2021 | 18.34 | 18.49 | 18.09 | 18.42 | 2,543,457 | +0.11(+0.58%) |
Aug 02, 2021 | 18.43 | 18.66 | 18.27 | 18.31 | 2,623,842 | -0.05(-0.26%) |
Jul 30, 2021 | 18.28 | 18.57 | 18.21 | 18.36 | 3,006,484 | +0.01(+0.05%) |
Jul 29, 2021 | 18.17 | 18.47 | 18.05 | 18.35 | 3,869,012 | +0.25(+1.38%) |
Jul 28, 2021 | 17.94 | 18.23 | 17.82 | 18.10 | 4,458,493 | +0.14(+0.80%) |
Jul 27, 2021 | 16.74 | 18.06 | 16.58 | 17.96 | 12,391,451 | +1.21(+7.20%) |
Jul 26, 2021 | 16.60 | 16.88 | 16.48 | 16.75 | 4,994,840 | +0.18(+1.10%) |
Jul 23, 2021 | 16.60 | 16.62 | 16.37 | 16.57 | 5,537,573 | -0.01(-0.06%) |
Jul 22, 2021 | 16.74 | 16.76 | 16.42 | 16.58 | 2,705,663 | -0.18(-1.09%) |
Jul 21, 2021 | 16.64 | 17.03 | 16.64 | 16.76 | 7,604,870 | +0.19(+1.16%) |
Jul 20, 2021 | 16.39 | 16.75 | 16.39 | 16.57 | 4,336,464 | +0.18(+1.11%) |
Jul 19, 2021 | 16.36 | 16.74 | 16.26 | 16.39 | 5,265,728 | -0.15(-0.93%) |
Jul 16, 2021 | 16.91 | 16.98 | 16.53 | 16.54 | 6,223,972 | -0.36(-2.15%) |
Jul 15, 2021 | 16.89 | 16.99 | 16.78 | 16.90 | 2,348,749 | -0.11(-0.62%) |
Jul 14, 2021 | 16.98 | 17.10 | 16.90 | 17.01 | 1,301,557 | -0.03(-0.17%) |
Jul 13, 2021 | 17.19 | 17.29 | 16.99 | 17.04 | 2,454,857 | -0.13(-0.78%) |
Jul 12, 2021 | 17.07 | 17.23 | 17.01 | 17.17 | 4,725,187 | -0.08(-0.44%) |
Jul 09, 2021 | 17.31 | 17.33 | 17.10 | 17.25 | 1,737,221 | +0.14(+0.84%) |
Jul 08, 2021 | 16.93 | 17.18 | 16.83 | 17.10 | 2,735,376 | -0.04(-0.22%) |
Jul 07, 2021 | 16.97 | 17.21 | 16.97 | 17.14 | 1,465,599 | +0.12(+0.68%) |
Jul 06, 2021 | 17.25 | 17.31 | 16.77 | 17.03 | 3,144,410 | -0.19(-1.11%) |
Jul 02, 2021 | 17.30 | 17.33 | 17.12 | 17.22 | 2,075,775 | -0.09(-0.50%) |
Jul 01, 2021 | 17.43 | 17.46 | 17.29 | 17.31 | 3,324,363 | -0.07(-0.39%) |
Jun 30, 2021 | 17.26 | 17.38 | 17.19 | 17.37 | 2,033,517 | +0.04(+0.22%) |
Jun 29, 2021 | 17.40 | 17.49 | 17.23 | 17.33 | 2,519,006 | -0.04(-0.22%) |
Jun 28, 2021 | 17.32 | 17.38 | 17.12 | 17.37 | 3,137,790 | +0.07(+0.39%) |
Jun 25, 2021 | 17.17 | 17.40 | 17.11 | 17.31 | 3,652,287 | +0.17(+1.01%) |
Jun 24, 2021 | 16.96 | 17.17 | 16.87 | 17.13 | 3,256,428 | +0.19(+1.13%) |
Jun 23, 2021 | 17.13 | 17.17 | 16.85 | 16.94 | 5,171,480 | -0.20(-1.17%) |
Jun 22, 2021 | 16.95 | 17.24 | 16.93 | 17.14 | 5,431,879 | +0.20(+1.19%) |
Jun 21, 2021 | 16.77 | 17.21 | 16.77 | 16.94 | 5,035,654 | +0.30(+1.78%) |
Jun 18, 2021 | 16.43 | 16.76 | 16.35 | 16.64 | 6,383,520 | +0.01(+0.06%) |
Jun 17, 2021 | 16.88 | 16.88 | 16.22 | 16.64 | 7,871,603 | -0.24(-1.42%) |
Jun 16, 2021 | 16.94 | 17.03 | 16.86 | 16.87 | 3,184,896 | -0.09(-0.51%) |
Jun 15, 2021 | 16.91 | 17.03 | 16.72 | 16.96 | 4,827,721 | +0.02(+0.11%) |
Jun 14, 2021 | 17.15 | 17.18 | 16.87 | 16.94 | 4,043,675 | -0.10(-0.59%) |
Jun 11, 2021 | 16.86 | 17.06 | 16.84 | 17.04 | 2,349,022 | +0.25(+1.48%) |
Jun 10, 2021 | 16.85 | 16.90 | 16.58 | 16.79 | 3,792,314 | +0.07(+0.40%) |
Jun 09, 2021 | 17.05 | 17.07 | 16.71 | 16.73 | 2,279,777 | -0.33(-1.96%) |
Jun 08, 2021 | 16.97 | 17.14 | 16.86 | 17.06 | 3,551,408 | +0.09(+0.51%) |
Jun 07, 2021 | 17.40 | 17.46 | 16.87 | 16.98 | 4,282,738 | -0.35(-2.04%) |
Jun 04, 2021 | 17.35 | 17.41 | 17.23 | 17.33 | 3,710,044 | +0.05(+0.28%) |
Jun 03, 2021 | 17.30 | 17.41 | 17.18 | 17.28 | 4,936,439 | -0.04(-0.22%) |
Jun 02, 2021 | 17.42 | 17.57 | 17.30 | 17.32 | 6,019,187 | -0.09(-0.49%) |
Jun 01, 2021 | 16.99 | 17.42 | 16.92 | 17.40 | 6,412,971 | +0.54(+3.22%) |
May 28, 2021 | 16.89 | 16.98 | 16.85 | 16.86 | 2,737,171 | +0.00(+0.00%) |
May 27, 2021 | 17.13 | 17.17 | 16.83 | 16.86 | 4,632,671 | -0.11(-0.67%) |
May 26, 2021 | 16.83 | 17.18 | 16.80 | 16.98 | 4,542,287 | +0.12(+0.74%) |
May 25, 2021 | 17.17 | 17.26 | 16.83 | 16.85 | 3,310,206 | -0.29(-1.67%) |
May 24, 2021 | 17.17 | 17.17 | 16.90 | 17.14 | 3,205,240 | +0.03(+0.17%) |
May 21, 2021 | 17.21 | 17.29 | 17.07 | 17.11 | 4,524,121 | -0.07(-0.39%) |
May 20, 2021 | 17.12 | 17.30 | 16.96 | 17.18 | 15,637,349 | -0.54(-3.07%) |
May 19, 2021 | 17.70 | 17.79 | 17.46 | 17.72 | 4,372,046 | -0.15(-0.85%) |
May 18, 2021 | 18.24 | 18.33 | 17.86 | 17.87 | 4,351,434 | -0.41(-2.24%) |
May 17, 2021 | 18.22 | 18.64 | 18.22 | 18.28 | 7,142,785 | +0.10(+0.52%) |
May 14, 2021 | 18.80 | 18.84 | 18.18 | 18.19 | 6,977,021 | -0.31(-1.70%) |
May 13, 2021 | 17.82 | 18.58 | 17.78 | 18.50 | 2,555,304 | +0.64(+3.58%) |
May 12, 2021 | 18.31 | 18.40 | 17.85 | 17.86 | 1,688,282 | -0.48(-2.60%) |
May 11, 2021 | 18.56 | 18.59 | 18.22 | 18.34 | 1,856,430 | -0.15(-0.83%) |
May 10, 2021 | 18.61 | 18.79 | 18.49 | 18.49 | 2,027,084 | +0.03(+0.15%) |
May 07, 2021 | 18.40 | 18.55 | 18.38 | 18.46 | 1,442,251 | -0.04(-0.21%) |
May 06, 2021 | 18.40 | 18.52 | 18.25 | 18.50 | 1,924,114 | +0.18(+0.99%) |
May 05, 2021 | 18.10 | 18.41 | 17.94 | 18.32 | 2,020,124 | +0.29(+1.59%) |
May 04, 2021 | 17.93 | 18.15 | 17.88 | 18.03 | 2,601,902 | +0.16(+0.91%) |
May 03, 2021 | 17.68 | 18.12 | 17.68 | 17.87 | 2,472,932 | +0.18(+1.02%) |
Apr 30, 2021 | 17.62 | 17.81 | 17.59 | 17.69 | 2,811,491 | +0.04(+0.22%) |
Apr 29, 2021 | 17.78 | 17.94 | 17.61 | 17.65 | 2,462,732 | +0.05(+0.27%) |
Apr 28, 2021 | 17.59 | 17.85 | 17.45 | 17.61 | 4,708,121 | +0.43(+2.50%) |
Apr 27, 2021 | 16.99 | 17.28 | 16.75 | 17.18 | 5,013,623 | -0.32(-1.85%) |
Apr 26, 2021 | 17.92 | 17.98 | 17.44 | 17.50 | 4,706,089 | -0.29(-1.61%) |
Apr 23, 2021 | 17.73 | 17.87 | 17.62 | 17.79 | 3,508,466 | +0.11(+0.65%) |
Apr 22, 2021 | 17.86 | 17.90 | 17.59 | 17.67 | 3,331,183 | -0.13(-0.75%) |
Apr 21, 2021 | 17.46 | 17.88 | 17.46 | 17.81 | 2,731,772 | +0.34(+1.97%) |
Apr 20, 2021 | 17.56 | 17.75 | 17.33 | 17.46 | 3,039,163 | -0.08(-0.44%) |
Apr 19, 2021 | 17.79 | 17.79 | 17.44 | 17.54 | 3,503,880 | -0.11(-0.65%) |
Apr 16, 2021 | 17.55 | 17.74 | 17.46 | 17.65 | 1,811,064 | +0.30(+1.70%) |
Apr 15, 2021 | 17.34 | 17.49 | 17.14 | 17.36 | 4,410,134 | +0.10(+0.61%) |
Apr 14, 2021 | 17.23 | 17.35 | 17.02 | 17.25 | 2,963,463 | +0.01(+0.06%) |
Apr 13, 2021 | 17.45 | 17.45 | 17.16 | 17.24 | 3,251,323 | -0.24(-1.36%) |
Apr 12, 2021 | 17.42 | 17.53 | 17.29 | 17.48 | 3,102,368 | +0.17(+0.99%) |
Apr 09, 2021 | 17.20 | 17.35 | 17.07 | 17.31 | 6,687,266 | +0.24(+1.40%) |
Apr 08, 2021 | 17.17 | 17.37 | 16.92 | 17.07 | 8,340,374 | -0.63(-3.56%) |
Apr 07, 2021 | 17.93 | 18.01 | 17.61 | 17.70 | 2,915,193 | -0.21(-1.17%) |
Apr 06, 2021 | 17.64 | 17.94 | 17.60 | 17.91 | 2,396,604 | +0.17(+0.97%) |
Apr 05, 2021 | 17.67 | 17.85 | 17.57 | 17.74 | 2,608,397 | +0.24(+1.36%) |
Apr 01, 2021 | 17.29 | 17.50 | 17.10 | 17.50 | 2,294,239 | +0.18(+1.05%) |
Mar 31, 2021 | 17.72 | 17.77 | 17.32 | 17.32 | 2,024,621 | -0.40(-2.26%) |
Mar 30, 2021 | 17.53 | 17.78 | 17.42 | 17.72 | 2,144,409 | +0.18(+1.03%) |
Mar 29, 2021 | 17.26 | 17.69 | 17.11 | 17.54 | 3,738,032 | +0.19(+1.10%) |
Mar 26, 2021 | 17.20 | 17.42 | 17.11 | 17.35 | 1,606,911 | +0.27(+1.56%) |
Mar 25, 2021 | 16.63 | 17.10 | 16.52 | 17.08 | 2,222,889 | +0.52(+3.17%) |
Mar 24, 2021 | 16.70 | 16.88 | 16.56 | 16.56 | 2,264,656 | -0.07(-0.40%) |
Mar 23, 2021 | 17.17 | 17.24 | 16.54 | 16.62 | 2,484,821 | -0.61(-3.54%) |
Mar 22, 2021 | 17.02 | 17.28 | 16.92 | 17.23 | 3,286,109 | +0.05(+0.28%) |
Mar 19, 2021 | 17.31 | 17.39 | 17.16 | 17.19 | 3,491,794 | -0.16(-0.93%) |
Mar 18, 2021 | 17.09 | 17.54 | 17.00 | 17.35 | 3,012,209 | +0.25(+1.45%) |
Mar 17, 2021 | 17.16 | 17.24 | 16.78 | 17.10 | 2,372,170 | +0.01(+0.06%) |
Mar 16, 2021 | 17.12 | 17.27 | 17.08 | 17.09 | 3,911,819 | -0.08(-0.44%) |
Mar 15, 2021 | 16.84 | 17.28 | 16.80 | 17.17 | 5,112,060 | +0.28(+1.64%) |
Mar 12, 2021 | 16.67 | 17.08 | 16.66 | 16.89 | 2,698,352 | +0.30(+1.81%) |
Mar 11, 2021 | 16.54 | 16.72 | 16.41 | 16.59 | 3,101,232 | +0.10(+0.63%) |
Mar 10, 2021 | 16.47 | 16.55 | 16.28 | 16.48 | 2,206,813 | +0.03(+0.17%) |
Mar 09, 2021 | 16.48 | 16.74 | 16.44 | 16.46 | 2,980,834 | -0.03(-0.17%) |
Mar 08, 2021 | 15.92 | 16.66 | 15.92 | 16.48 | 3,555,798 | +0.63(+3.95%) |
Mar 05, 2021 | 15.73 | 15.93 | 15.46 | 15.86 | 2,284,332 | +0.28(+1.83%) |
Mar 04, 2021 | 15.67 | 15.83 | 15.33 | 15.57 | 2,267,980 | -0.12(-0.79%) |
Mar 03, 2021 | 15.57 | 15.84 | 15.49 | 15.70 | 2,806,401 | +0.10(+0.67%) |
Mar 02, 2021 | 15.61 | 15.67 | 15.41 | 15.59 | 1,876,852 | -0.02(-0.12%) |
Mar 01, 2021 | 15.25 | 15.74 | 15.19 | 15.61 | 2,556,447 | +0.54(+3.59%) |
Feb 26, 2021 | 15.19 | 15.30 | 15.04 | 15.07 | 3,954,932 | -0.15(-1.00%) |
Feb 25, 2021 | 15.17 | 15.34 | 15.08 | 15.22 | 3,837,064 | +0.02(+0.12%) |
Feb 24, 2021 | 15.24 | 15.35 | 15.07 | 15.20 | 4,071,803 | -0.01(-0.06%) |
Feb 23, 2021 | 15.32 | 15.44 | 15.12 | 15.21 | 3,365,709 | -0.19(-1.23%) |
Feb 22, 2021 | 15.33 | 15.58 | 15.29 | 15.40 | 4,518,395 | +0.03(+0.19%) |
Feb 19, 2021 | 15.28 | 15.49 | 15.17 | 15.37 | 3,237,261 | +0.13(+0.87%) |
Feb 18, 2021 | 15.41 | 15.51 | 15.06 | 15.24 | 4,975,486 | -0.28(-1.83%) |
Feb 17, 2021 | 15.52 | 15.67 | 15.29 | 15.53 | 4,338,475 | -0.10(-0.67%) |
Feb 16, 2021 | 15.76 | 15.79 | 15.19 | 15.63 | 7,287,374 | -0.21(-1.32%) |
Feb 12, 2021 | 15.79 | 16.05 | 15.74 | 15.84 | 4,157,965 | +0.04(+0.24%) |
Feb 11, 2021 | 15.97 | 16.05 | 15.62 | 15.80 | 2,270,819 | -0.17(-1.07%) |
Feb 10, 2021 | 16.11 | 16.23 | 15.92 | 15.97 | 2,615,853 | -0.01(-0.06%) |
Feb 09, 2021 | 15.62 | 16.01 | 15.57 | 15.98 | 3,015,582 | +0.40(+2.56%) |
Feb 08, 2021 | 15.67 | 15.74 | 15.46 | 15.58 | 2,954,820 | +0.03(+0.18%) |
Feb 05, 2021 | 15.54 | 15.73 | 15.45 | 15.55 | 1,830,351 | +0.16(+1.05%) |
Feb 04, 2021 | 15.36 | 15.57 | 15.17 | 15.39 | 2,794,019 | +0.00(+0.00%) |
Feb 03, 2021 | 15.41 | 15.54 | 15.14 | 15.39 | 5,624,603 | -0.01(-0.06%) |
Feb 02, 2021 | 15.24 | 15.83 | 14.77 | 15.40 | 5,330,429 | +0.28(+1.82%) |
Feb 01, 2021 | 15.01 | 15.19 | 14.59 | 15.13 | 5,667,391 | +0.26(+1.72%) |
Jan 29, 2021 | 15.03 | 15.18 | 14.75 | 14.87 | 4,630,270 | -0.27(-1.76%) |
Jan 28, 2021 | 15.41 | 15.47 | 15.13 | 15.14 | 2,872,521 | -0.15(-0.99%) |
Jan 27, 2021 | 15.58 | 15.70 | 15.07 | 15.29 | 5,102,153 | -0.52(-3.30%) |
Jan 26, 2021 | 16.26 | 16.33 | 15.80 | 15.81 | 3,284,753 | -0.41(-2.52%) |
Jan 25, 2021 | 16.33 | 16.49 | 16.09 | 16.22 | 4,485,400 | -0.13(-0.81%) |
Jan 22, 2021 | 16.38 | 16.47 | 16.15 | 16.35 | 1,695,663 | -0.10(-0.64%) |
Jan 21, 2021 | 16.61 | 16.63 | 16.46 | 16.46 | 1,197,879 | -0.13(-0.80%) |
Jan 20, 2021 | 16.70 | 16.71 | 16.50 | 16.59 | 1,590,445 | +0.08(+0.46%) |
Jan 19, 2021 | 16.65 | 16.71 | 16.48 | 16.51 | 2,028,709 | -0.13(-0.80%) |
Jan 15, 2021 | 16.49 | 16.74 | 16.39 | 16.65 | 2,390,693 | +0.01(+0.06%) |
Jan 14, 2021 | 17.07 | 17.11 | 16.62 | 16.64 | 2,869,305 | -0.33(-1.96%) |
Jan 13, 2021 | 17.22 | 17.25 | 16.77 | 16.97 | 2,274,277 | -0.28(-1.65%) |
Jan 12, 2021 | 17.14 | 17.30 | 16.99 | 17.25 | 2,253,776 | +0.24(+1.40%) |
Jan 11, 2021 | 16.83 | 17.13 | 16.81 | 17.02 | 2,297,134 | -0.08(-0.44%) |
Jan 08, 2021 | 17.11 | 17.18 | 16.83 | 17.09 | 2,707,564 | -0.02(-0.11%) |
Jan 07, 2021 | 17.01 | 17.16 | 16.85 | 17.11 | 2,287,387 | +0.23(+1.35%) |
Jan 06, 2021 | 16.28 | 16.96 | 16.24 | 16.88 | 3,973,837 | +0.86(+5.39%) |
Jan 05, 2021 | 16.04 | 16.15 | 15.88 | 16.02 | 2,118,136 | -0.03(-0.18%) |
Jan 04, 2021 | 16.22 | 16.42 | 15.90 | 16.05 | 3,064,142 | -0.04(-0.24%) |
Dec 31, 2020 | 16.09 | 16.09 | 16.09 | 1,103,273 | -0.01(-0.06%) | |
Dec 30, 2020 | 15.91 | 16.16 | 15.89 | 16.10 | 1,103,273 | +0.19(+1.19%) |
Dec 29, 2020 | 16.02 | 16.11 | 15.79 | 15.91 | 1,590,511 | -0.09(-0.53%) |
Dec 28, 2020 | 16.13 | 16.21 | 15.94 | 15.99 | 1,544,026 | -0.09(-0.53%) |
Dec 24, 2020 | 15.97 | 16.09 | 15.85 | 16.08 | 813,817 | +0.18(+1.13%) |
Dec 23, 2020 | 15.75 | 16.09 | 15.70 | 15.90 | 1,867,676 | +0.17(+1.09%) |
Dec 22, 2020 | 15.56 | 15.77 | 15.52 | 15.73 | 2,223,226 | +0.15(+0.98%) |
Dec 21, 2020 | 15.54 | 15.63 | 15.36 | 15.57 | 3,377,117 | -0.18(-1.15%) |
Dec 18, 2020 | 15.79 | 15.82 | 15.64 | 15.75 | 3,146,907 | +0.01(+0.06%) |
Dec 17, 2020 | 15.58 | 15.80 | 15.50 | 15.74 | 4,715,013 | +0.20(+1.28%) |
Dec 16, 2020 | 15.54 | 15.66 | 15.47 | 15.54 | 1,972,276 | -0.03(-0.18%) |
Dec 15, 2020 | 15.36 | 15.58 | 15.24 | 15.57 | 1,678,327 | +0.36(+2.37%) |
Dec 14, 2020 | 15.61 | 15.65 | 15.20 | 15.21 | 1,622,569 | -0.24(-1.57%) |
Dec 11, 2020 | 15.32 | 15.50 | 15.30 | 15.45 | 2,541,569 | -0.02(-0.12%) |
Dec 10, 2020 | 15.41 | 15.55 | 15.31 | 15.47 | 1,796,268 | +0.01(+0.06%) |
Dec 09, 2020 | 15.47 | 15.57 | 15.35 | 15.46 | 2,339,715 | +0.13(+0.86%) |
Dec 08, 2020 | 15.10 | 15.36 | 15.10 | 15.33 | 2,036,622 | +0.12(+0.81%) |
Dec 07, 2020 | 15.33 | 15.33 | 15.08 | 15.21 | 1,504,427 | -0.09(-0.62%) |
Dec 04, 2020 | 15.06 | 15.30 | 15.02 | 15.30 | 2,740,142 | +0.34(+2.27%) |
Dec 03, 2020 | 14.92 | 15.10 | 14.82 | 14.96 | 3,513,745 | +0.07(+0.44%) |
Dec 02, 2020 | 14.77 | 15.02 | 14.72 | 14.90 | 3,357,827 | +0.13(+0.90%) |