Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 18.67 | 18.77 | 18.20 | 18.46 | 12,725,630 | -0.52(-2.75%) |
Nov 29, 2021 | 19.39 | 19.42 | 18.89 | 18.98 | 4,542,426 | +0.00(+0.00%) |
Nov 26, 2021 | 19.52 | 19.52 | 18.78 | 18.98 | 7,559,203 | -1.20(-5.96%) |
Nov 24, 2021 | 20.22 | 20.29 | 20.17 | 20.18 | 4,054,059 | -0.08(-0.37%) |
Nov 23, 2021 | 20.00 | 20.27 | 20.00 | 20.26 | 1,991,491 | +0.36(+1.81%) |
Nov 22, 2021 | 19.78 | 19.98 | 19.78 | 19.90 | 4,131,847 | +0.14(+0.72%) |
Nov 19, 2021 | 19.94 | 19.97 | 19.73 | 19.75 | 2,242,015 | -0.32(-1.60%) |
Nov 18, 2021 | 20.07 | 20.07 | 20.05 | 20.08 | 1,377,956 | +0.07(+0.33%) |
Nov 17, 2021 | 20.17 | 20.25 | 19.93 | 20.01 | 2,364,326 | -0.18(-0.89%) |
Nov 16, 2021 | 20.20 | 20.28 | 20.12 | 20.19 | 1,654,386 | -0.03(-0.14%) |
Nov 15, 2021 | 20.07 | 20.23 | 20.01 | 20.22 | 2,284,925 | +0.01(+0.05%) |
Nov 12, 2021 | 20.14 | 20.28 | 20.14 | 20.21 | 4,231,470 | -0.03(-0.14%) |
Nov 11, 2021 | 20.24 | 20.35 | 20.15 | 20.24 | 1,774,747 | +0.14(+0.71%) |
Nov 10, 2021 | 20.32 | 20.10 | 3,709,644 | -0.26(-1.26%) | ||
Nov 09, 2021 | 20.18 | 20.35 | 20.07 | 20.35 | 2,525,406 | +0.16(+0.80%) |
Nov 08, 2021 | 20.08 | 20.20 | 20.06 | 20.19 | 1,342,867 | +0.12(+0.61%) |
Nov 05, 2021 | 19.88 | 20.11 | 19.77 | 20.07 | 6,542,451 | +0.27(+1.39%) |
Nov 04, 2021 | 20.33 | 20.35 | 19.71 | 19.79 | 5,092,962 | -0.12(-0.62%) |
Nov 03, 2021 | 20.11 | 20.20 | 19.91 | 19.92 | 3,609,827 | -0.52(-2.55%) |
Nov 02, 2021 | 20.31 | 20.48 | 20.28 | 20.44 | 3,741,298 | +0.06(+0.28%) |
Nov 01, 2021 | 20.38 | 20.43 | 20.32 | 20.38 | 4,112,418 | +0.15(+0.75%) |
Oct 29, 2021 | 20.23 | 20.31 | 20.07 | 20.23 | 3,007,130 | -0.10(-0.51%) |
Oct 28, 2021 | 20.26 | 20.34 | 20.12 | 20.33 | 5,215,987 | +0.10(+0.52%) |
Oct 27, 2021 | 20.39 | 20.51 | 20.23 | 20.23 | 4,492,986 | -0.38(-1.84%) |
Oct 26, 2021 | 20.58 | 20.61 | 1,693,737 | +0.03(+0.14%) | ||
Oct 25, 2021 | 20.63 | 20.68 | 20.55 | 20.58 | 1,861,960 | +0.10(+0.51%) |
Oct 22, 2021 | 20.47 | 20.53 | 20.28 | 20.47 | 2,840,158 | +0.09(+0.46%) |
Oct 21, 2021 | 20.46 | 20.50 | 20.18 | 20.38 | 3,452,320 | -0.31(-1.51%) |
Oct 20, 2021 | 20.38 | 20.70 | 20.35 | 20.69 | 3,659,305 | +0.23(+1.11%) |
Oct 19, 2021 | 20.37 | 20.53 | 20.29 | 20.46 | 5,201,978 | +0.05(+0.23%) |
Oct 18, 2021 | 20.64 | 20.69 | 20.42 | 20.42 | 7,109,666 | -0.12(-0.60%) |
Oct 15, 2021 | 20.56 | 20.61 | 20.48 | 20.54 | 3,065,809 | +0.17(+0.84%) |
Oct 14, 2021 | 20.35 | 20.39 | 20.20 | 20.37 | 4,084,597 | +0.21(+1.03%) |
Oct 13, 2021 | 20.04 | 20.17 | 19.95 | 20.16 | 4,357,173 | +0.11(+0.57%) |
Oct 12, 2021 | 20.11 | 20.19 | 20.00 | 20.05 | 4,693,486 | +0.00(+0.00%) |
Oct 11, 2021 | 20.11 | 20.18 | 20.05 | 20.05 | 4,650,162 | +0.13(+0.67%) |
Oct 08, 2021 | 19.94 | 20.03 | 19.85 | 19.92 | 2,465,915 | +0.07(+0.33%) |
Oct 07, 2021 | 19.61 | 19.85 | 19.48 | 19.85 | 4,538,279 | +0.25(+1.26%) |
Oct 06, 2021 | 19.72 | 19.72 | 19.53 | 19.60 | 4,119,972 | -0.33(-1.66%) |
Oct 05, 2021 | 19.81 | 19.96 | 19.79 | 19.93 | 2,800,719 | +0.25(+1.25%) |
Oct 04, 2021 | 19.55 | 19.79 | 19.55 | 19.69 | 4,175,418 | +0.31(+1.61%) |
Oct 01, 2021 | 19.19 | 19.38 | 19.11 | 19.38 | 9,218,513 | +0.26(+1.34%) |
Sep 30, 2021 | 18.88 | 19.24 | 18.83 | 19.12 | 4,503,938 | +0.12(+0.65%) |
Sep 29, 2021 | 18.98 | 19.11 | 18.93 | 19.00 | 2,561,475 | +0.02(+0.10%) |
Sep 28, 2021 | 19.27 | 19.29 | 18.96 | 18.98 | 2,264,788 | -0.15(-0.79%) |
Sep 27, 2021 | 19.08 | 19.17 | 19.08 | 19.13 | 3,259,837 | +0.26(+1.36%) |
Sep 24, 2021 | 18.73 | 18.91 | 18.70 | 18.87 | 2,911,126 | +0.09(+0.45%) |
Sep 23, 2021 | 18.57 | 18.80 | 18.56 | 18.79 | 1,745,856 | +0.28(+1.54%) |
Sep 22, 2021 | 18.49 | 18.59 | 18.39 | 18.50 | 1,213,370 | +0.21(+1.14%) |
Sep 21, 2021 | 18.27 | 18.30 | 18.07 | 18.30 | 1,451,930 | +0.02(+0.10%) |
Sep 20, 2021 | 18.29 | 18.35 | 18.13 | 18.28 | 3,556,666 | -0.22(-1.18%) |
Sep 17, 2021 | 18.59 | 18.59 | 18.46 | 18.49 | 1,503,702 | -0.15(-0.81%) |
Sep 16, 2021 | 18.66 | 18.68 | 18.50 | 18.65 | 1,329,502 | -0.13(-0.71%) |
Sep 15, 2021 | 18.75 | 18.88 | 18.73 | 18.78 | 2,495,311 | +0.30(+1.64%) |
Sep 14, 2021 | 18.54 | 18.56 | 18.40 | 18.48 | 1,152,775 | -0.01(-0.05%) |
Sep 13, 2021 | 18.48 | 18.51 | 18.39 | 18.48 | 1,537,003 | +0.14(+0.77%) |
Sep 10, 2021 | 18.37 | 18.41 | 18.30 | 18.34 | 2,971,215 | +0.24(+1.31%) |
Sep 09, 2021 | 18.12 | 18.32 | 18.04 | 18.11 | 1,786,929 | -0.13(-0.73%) |
Sep 08, 2021 | 18.34 | 18.36 | 18.19 | 18.24 | 3,167,390 | +0.13(+0.73%) |
Sep 07, 2021 | 18.17 | 18.25 | 18.10 | 18.11 | 3,943,507 | -0.21(-1.14%) |
Sep 03, 2021 | 18.35 | 18.43 | 18.30 | 18.31 | 3,363,382 | +0.02(+0.10%) |
Sep 02, 2021 | 18.32 | 18.44 | 18.30 | 18.30 | 1,986,021 | +0.21(+1.15%) |
Sep 01, 2021 | 18.01 | 18.16 | 17.96 | 18.09 | 7,724,729 | -0.09(-0.47%) |
Aug 31, 2021 | 18.16 | 18.24 | 18.11 | 18.17 | 2,850,338 | -0.09(-0.47%) |
Aug 30, 2021 | 18.22 | 18.27 | 18.12 | 18.26 | 2,795,888 | +0.07(+0.36%) |
Aug 27, 2021 | 18.07 | 18.20 | 18.07 | 18.19 | 2,608,352 | +0.23(+1.27%) |
Aug 26, 2021 | 17.98 | 18.08 | 17.88 | 17.96 | 2,066,649 | -0.14(-0.78%) |
Aug 25, 2021 | 17.98 | 18.14 | 17.92 | 18.11 | 2,292,015 | +0.16(+0.90%) |
Aug 24, 2021 | 17.73 | 17.96 | 17.71 | 17.94 | 4,899,710 | +0.37(+2.10%) |
Aug 23, 2021 | 17.40 | 17.58 | 17.40 | 17.58 | 5,156,842 | +0.62(+3.63%) |
Aug 20, 2021 | 17.15 | 17.22 | 16.95 | 16.96 | 3,190,795 | -0.41(-2.35%) |
Aug 19, 2021 | 17.32 | 17.39 | 17.18 | 17.37 | 5,658,774 | -0.25(-1.40%) |
Aug 18, 2021 | 17.88 | 17.90 | 17.60 | 17.61 | 4,122,069 | -0.21(-1.17%) |
Aug 17, 2021 | 17.91 | 18.02 | 17.79 | 17.82 | 2,289,956 | -0.20(-1.10%) |
Aug 16, 2021 | 17.92 | 18.06 | 17.80 | 18.02 | 2,036,197 | -0.05(-0.26%) |
Aug 13, 2021 | 18.20 | 18.25 | 18.07 | 18.07 | 1,514,016 | -0.10(-0.57%) |
Aug 12, 2021 | 18.13 | 18.23 | 18.02 | 18.17 | 2,120,317 | -0.07(-0.36%) |
Aug 11, 2021 | 17.96 | 18.24 | 17.91 | 18.24 | 1,529,205 | +0.16(+0.89%) |
Aug 10, 2021 | 17.87 | 18.12 | 17.86 | 18.08 | 2,497,940 | +0.32(+1.81%) |
Aug 09, 2021 | 17.76 | 17.78 | 17.62 | 17.76 | 2,271,344 | -0.26(-1.42%) |
Aug 06, 2021 | 18.20 | 18.23 | 17.99 | 18.01 | 1,570,730 | -0.15(-0.83%) |
Aug 05, 2021 | 17.97 | 18.16 | 17.97 | 18.16 | 2,282,378 | +0.27(+1.48%) |
Aug 04, 2021 | 17.97 | 18.08 | 17.88 | 17.90 | 2,289,387 | -0.29(-1.61%) |
Aug 03, 2021 | 18.03 | 18.19 | 17.97 | 18.19 | 2,780,422 | -0.09(-0.47%) |
Aug 02, 2021 | 18.44 | 18.51 | 18.14 | 18.28 | 4,697,518 | -0.20(-1.08%) |
Jul 30, 2021 | 18.51 | 18.55 | 18.43 | 18.48 | 4,492,558 | -0.10(-0.56%) |
Jul 29, 2021 | 18.42 | 18.58 | 18.42 | 18.58 | 1,836,846 | +0.32(+1.76%) |
Jul 28, 2021 | 18.25 | 18.32 | 18.22 | 18.26 | 1,256,860 | +0.09(+0.47%) |
Jul 27, 2021 | 18.29 | 18.34 | 18.11 | 18.17 | 2,337,075 | -0.10(-0.57%) |
Jul 26, 2021 | 18.11 | 18.28 | 18.09 | 18.28 | 1,505,007 | +0.13(+0.73%) |
Jul 23, 2021 | 18.10 | 18.15 | 18.05 | 18.14 | 2,369,832 | +0.09(+0.52%) |
Jul 22, 2021 | 17.94 | 18.11 | 17.85 | 18.05 | 2,560,597 | +0.14(+0.79%) |
Jul 21, 2021 | 17.74 | 17.95 | 17.67 | 17.91 | 3,002,395 | +0.35(+2.00%) |
Jul 20, 2021 | 17.36 | 17.57 | 17.23 | 17.56 | 6,564,062 | +0.26(+1.48%) |
Jul 19, 2021 | 17.76 | 17.76 | 17.22 | 17.30 | 4,894,121 | -0.72(-4.00%) |
Jul 16, 2021 | 18.15 | 18.17 | 17.94 | 18.02 | 2,475,880 | +0.00(+0.00%) |
Jul 15, 2021 | 18.03 | 18.16 | 18.01 | 18.02 | 2,856,480 | -0.09(-0.52%) |
Jul 14, 2021 | 18.35 | 18.39 | 18.01 | 18.12 | 1,848,271 | -0.18(-0.98%) |
Jul 13, 2021 | 18.17 | 18.35 | 18.12 | 18.30 | 2,539,732 | +0.15(+0.84%) |
Jul 12, 2021 | 17.99 | 18.14 | 17.94 | 18.14 | 2,178,199 | +0.03(+0.16%) |
Jul 09, 2021 | 18.00 | 18.14 | 18.00 | 18.12 | 2,302,616 | +0.21(+1.16%) |
Jul 08, 2021 | 17.75 | 17.92 | 17.67 | 17.91 | 4,583,242 | +0.15(+0.85%) |
Jul 07, 2021 | 17.99 | 18.05 | 17.63 | 17.76 | 3,337,846 | -0.22(-1.21%) |
Jul 06, 2021 | 18.34 | 18.41 | 17.85 | 17.97 | 4,197,849 | -0.50(-2.72%) |
Jul 02, 2021 | 18.35 | 18.48 | 18.25 | 18.48 | 1,826,477 | +0.17(+0.93%) |
Jul 01, 2021 | 18.55 | 18.56 | 18.28 | 18.30 | 4,987,962 | +0.07(+0.36%) |
Jun 30, 2021 | 18.04 | 18.32 | 17.96 | 18.24 | 3,067,952 | +0.17(+0.94%) |
Jun 29, 2021 | 18.06 | 18.14 | 18.00 | 18.07 | 1,662,472 | +0.09(+0.47%) |
Jun 28, 2021 | 18.00 | 18.03 | 17.94 | 17.98 | 3,365,221 | -0.01(-0.05%) |
Jun 25, 2021 | 18.11 | 18.12 | 17.78 | 17.99 | 4,819,919 | -0.08(-0.42%) |
Jun 24, 2021 | 17.92 | 18.07 | 17.88 | 18.07 | 2,207,550 | +0.07(+0.37%) |
Jun 23, 2021 | 18.07 | 18.15 | 18.00 | 18.00 | 2,358,427 | +0.11(+0.64%) |
Jun 22, 2021 | 17.89 | 17.96 | 17.85 | 17.89 | 3,710,418 | +0.03(+0.16%) |
Jun 21, 2021 | 17.59 | 17.91 | 17.58 | 17.86 | 3,525,220 | +0.22(+1.24%) |
Jun 18, 2021 | 17.54 | 17.72 | 17.53 | 17.64 | 4,419,341 | +0.18(+1.03%) |
Jun 17, 2021 | 17.82 | 17.86 | 17.39 | 17.46 | 7,653,461 | -0.46(-2.59%) |
Jun 16, 2021 | 17.98 | 18.14 | 17.90 | 17.93 | 4,490,871 | -0.10(-0.58%) |
Jun 15, 2021 | 18.02 | 18.06 | 17.96 | 18.03 | 2,517,549 | -0.08(-0.42%) |
Jun 14, 2021 | 18.06 | 18.17 | 18.04 | 18.11 | 3,596,018 | -0.10(-0.57%) |
Jun 11, 2021 | 18.20 | 18.22 | 18.11 | 18.21 | 1,818,345 | -0.06(-0.31%) |
Jun 10, 2021 | 18.30 | 18.32 | 18.04 | 18.27 | 2,581,223 | +0.07(+0.36%) |
Jun 09, 2021 | 18.28 | 18.30 | 18.14 | 18.20 | 2,114,499 | -0.09(-0.47%) |
Jun 08, 2021 | 18.10 | 18.29 | 18.05 | 18.29 | 2,269,826 | +0.18(+0.99%) |
Jun 07, 2021 | 18.17 | 18.18 | 18.08 | 18.11 | 2,509,685 | +0.03(+0.16%) |
Jun 04, 2021 | 18.07 | 18.13 | 18.00 | 18.08 | 3,083,443 | +0.20(+1.11%) |
Jun 03, 2021 | 18.01 | 18.01 | 17.78 | 17.88 | 4,012,018 | -0.15(-0.84%) |
Jun 02, 2021 | 18.01 | 18.04 | 17.92 | 18.03 | 4,776,577 | +0.09(+0.53%) |
Jun 01, 2021 | 17.96 | 18.11 | 17.81 | 17.94 | 6,149,124 | +0.31(+1.77%) |
May 28, 2021 | 17.69 | 17.71 | 17.57 | 17.62 | 2,487,075 | -0.06(-0.32%) |
May 27, 2021 | 17.49 | 17.68 | 17.47 | 17.68 | 1,437,372 | +0.27(+1.58%) |
May 26, 2021 | 17.34 | 17.45 | 17.23 | 17.40 | 2,056,175 | +0.03(+0.16%) |
May 25, 2021 | 17.42 | 17.46 | 17.34 | 17.38 | 1,788,783 | -0.06(-0.33%) |
May 24, 2021 | 17.25 | 17.45 | 17.22 | 17.43 | 2,980,203 | +0.24(+1.38%) |
May 21, 2021 | 17.21 | 17.22 | 17.13 | 17.20 | 3,215,363 | +0.16(+0.95%) |
May 20, 2021 | 17.19 | 17.24 | 17.00 | 17.04 | 2,984,910 | -0.18(-1.05%) |
May 19, 2021 | 17.27 | 17.30 | 17.02 | 17.21 | 5,444,240 | -0.36(-2.05%) |
May 18, 2021 | 17.69 | 17.75 | 17.41 | 17.58 | 3,935,674 | -0.09(-0.48%) |
May 17, 2021 | 17.55 | 17.66 | 17.53 | 17.66 | 5,333,851 | +0.22(+1.25%) |
May 14, 2021 | 17.52 | 17.56 | 17.40 | 17.44 | 4,738,222 | +0.14(+0.82%) |
May 13, 2021 | 17.46 | 17.54 | 17.23 | 17.30 | 6,170,688 | -0.49(-2.77%) |
May 12, 2021 | 17.82 | 17.97 | 17.76 | 17.79 | 9,321,325 | -0.02(-0.11%) |
May 11, 2021 | 17.58 | 17.85 | 17.58 | 17.81 | 8,195,370 | +0.19(+1.08%) |
May 10, 2021 | 17.86 | 17.87 | 17.55 | 17.62 | 3,543,724 | -0.12(-0.69%) |
May 07, 2021 | 17.60 | 17.75 | 17.54 | 17.75 | 6,523,218 | +0.17(+0.97%) |
May 06, 2021 | 17.57 | 17.60 | 17.46 | 17.58 | 4,776,899 | +0.09(+0.49%) |
May 05, 2021 | 17.52 | 17.57 | 17.43 | 17.49 | 6,855,898 | +0.07(+0.38%) |
May 04, 2021 | 17.37 | 17.43 | 17.28 | 17.42 | 3,655,871 | +0.27(+1.55%) |
May 03, 2021 | 17.13 | 17.21 | 17.09 | 17.16 | 6,411,141 | +0.19(+1.12%) |
Apr 30, 2021 | 16.89 | 16.99 | 16.84 | 16.97 | 4,954,178 | -0.14(-0.83%) |
Apr 29, 2021 | 17.20 | 17.20 | 16.99 | 17.11 | 3,539,954 | +0.11(+0.67%) |
Apr 28, 2021 | 16.95 | 17.12 | 16.92 | 17.00 | 5,531,789 | +0.03(+0.17%) |
Apr 27, 2021 | 16.91 | 16.99 | 16.83 | 16.97 | 2,561,184 | +0.14(+0.84%) |
Apr 26, 2021 | 16.65 | 16.85 | 16.63 | 16.83 | 2,902,809 | +0.11(+0.68%) |
Apr 23, 2021 | 16.56 | 16.71 | 16.54 | 16.71 | 6,261,487 | +0.13(+0.80%) |
Apr 22, 2021 | 16.53 | 16.61 | 16.45 | 16.58 | 1,755,998 | +0.13(+0.81%) |
Apr 21, 2021 | 16.33 | 16.57 | 16.32 | 16.45 | 1,973,531 | -0.07(-0.40%) |
Apr 20, 2021 | 16.63 | 16.67 | 16.38 | 16.51 | 2,841,423 | -0.03(-0.17%) |
Apr 19, 2021 | 16.56 | 16.62 | 16.52 | 16.54 | 2,091,499 | +0.02(+0.11%) |
Apr 16, 2021 | 16.57 | 16.59 | 16.50 | 16.52 | 1,294,959 | -0.03(-0.17%) |
Apr 15, 2021 | 16.50 | 16.57 | 16.43 | 16.55 | 1,655,871 | +0.10(+0.63%) |
Apr 14, 2021 | 16.23 | 16.50 | 16.22 | 16.45 | 3,889,104 | +0.37(+2.30%) |
Apr 13, 2021 | 16.00 | 16.08 | 15.99 | 16.08 | 1,926,333 | +0.17(+1.07%) |
Apr 12, 2021 | 15.98 | 16.01 | 15.86 | 15.91 | 1,542,545 | +0.01(+0.06%) |
Apr 09, 2021 | 15.91 | 15.95 | 15.87 | 15.90 | 1,636,194 | -0.06(-0.36%) |
Apr 08, 2021 | 15.88 | 15.95 | 15.80 | 15.95 | 2,008,668 | +0.09(+0.54%) |
Apr 07, 2021 | 15.82 | 15.89 | 15.70 | 15.87 | 2,164,543 | +0.05(+0.30%) |
Apr 06, 2021 | 15.95 | 16.04 | 15.81 | 15.82 | 1,695,957 | +0.06(+0.36%) |
Apr 05, 2021 | 15.90 | 15.94 | 15.60 | 15.77 | 1,854,145 | -0.24(-1.48%) |
Apr 01, 2021 | 15.94 | 16.05 | 15.72 | 16.00 | 5,058,987 | +0.27(+1.69%) |
Mar 31, 2021 | 15.63 | 15.91 | 15.63 | 15.74 | 3,933,599 | +0.09(+0.54%) |
Mar 30, 2021 | 15.72 | 15.77 | 15.63 | 15.65 | 2,518,054 | -0.26(-1.61%) |
Mar 29, 2021 | 15.80 | 15.91 | 15.69 | 15.91 | 1,776,981 | +0.02(+0.12%) |
Mar 26, 2021 | 15.82 | 15.93 | 15.80 | 15.89 | 2,283,515 | +0.37(+2.38%) |
Mar 25, 2021 | 15.67 | 15.70 | 15.43 | 15.52 | 2,309,146 | -0.36(-2.27%) |
Mar 24, 2021 | 15.71 | 15.95 | 15.71 | 15.88 | 1,933,055 | +0.41(+2.63%) |
Mar 23, 2021 | 15.61 | 15.78 | 15.45 | 15.47 | 4,388,923 | -0.45(-2.80%) |
Mar 22, 2021 | 15.96 | 16.01 | 15.89 | 15.92 | 2,798,354 | -0.03(-0.18%) |
Mar 19, 2021 | 15.71 | 15.97 | 15.59 | 15.95 | 3,054,960 | +0.34(+2.19%) |
Mar 18, 2021 | 16.15 | 16.18 | 15.49 | 15.60 | 5,740,483 | -0.78(-4.74%) |
Mar 17, 2021 | 16.35 | 16.40 | 16.25 | 16.38 | 2,175,592 | +0.00(+0.00%) |
Mar 16, 2021 | 16.36 | 16.43 | 16.29 | 16.38 | 1,710,879 | -0.07(-0.40%) |
Mar 15, 2021 | 16.42 | 16.49 | 16.33 | 16.45 | 3,089,247 | -0.06(-0.34%) |
Mar 12, 2021 | 16.49 | 16.56 | 16.45 | 16.50 | 1,335,067 | -0.08(-0.46%) |
Mar 11, 2021 | 16.43 | 16.58 | 16.38 | 16.58 | 3,787,894 | +0.25(+1.51%) |
Mar 10, 2021 | 16.27 | 16.34 | 16.18 | 16.33 | 1,486,152 | +0.10(+0.64%) |
Mar 09, 2021 | 16.32 | 16.34 | 16.20 | 16.23 | 2,263,683 | +0.00(+0.00%) |
Mar 08, 2021 | 16.35 | 16.36 | 16.23 | 16.23 | 4,845,758 | -0.23(-1.38%) |
Mar 05, 2021 | 16.35 | 16.46 | 16.28 | 16.46 | 5,716,441 | +0.33(+2.06%) |
Mar 04, 2021 | 15.93 | 16.26 | 15.87 | 16.13 | 4,832,318 | +0.25(+1.55%) |
Mar 03, 2021 | 15.85 | 15.95 | 15.78 | 15.88 | 4,752,462 | +0.09(+0.60%) |
Mar 02, 2021 | 15.79 | 15.95 | 15.75 | 15.78 | 4,494,025 | +0.07(+0.42%) |
Mar 01, 2021 | 15.92 | 15.95 | 15.64 | 15.72 | 6,776,071 | -0.13(-0.84%) |
Feb 26, 2021 | 16.07 | 16.09 | 15.84 | 15.85 | 5,423,019 | -0.34(-2.11%) |
Feb 25, 2021 | 16.26 | 16.31 | 16.18 | 16.19 | 3,496,667 | -0.13(-0.81%) |
Feb 24, 2021 | 16.13 | 16.32 | 16.11 | 16.32 | 4,703,672 | +0.25(+1.53%) |
Feb 23, 2021 | 15.96 | 16.11 | 15.86 | 16.08 | 3,491,592 | +0.08(+0.47%) |
Feb 22, 2021 | 15.82 | 16.05 | 15.80 | 16.00 | 4,166,894 | +0.35(+2.24%) |
Feb 19, 2021 | 15.74 | 15.82 | 15.61 | 15.65 | 2,024,608 | -0.01(-0.06%) |
Feb 18, 2021 | 15.79 | 15.79 | 15.62 | 15.66 | 1,765,702 | -0.06(-0.36%) |
Feb 17, 2021 | 15.59 | 15.73 | 15.55 | 15.72 | 3,153,270 | +0.05(+0.30%) |
Feb 16, 2021 | 15.59 | 15.67 | 15.54 | 15.67 | 4,290,060 | +0.21(+1.35%) |
Feb 12, 2021 | 15.29 | 15.48 | 15.28 | 15.46 | 2,638,682 | +0.19(+1.24%) |
Feb 11, 2021 | 15.36 | 15.38 | 15.25 | 15.27 | 1,599,877 | -0.03(-0.19%) |
Feb 10, 2021 | 15.35 | 15.35 | 15.26 | 15.30 | 2,155,572 | -0.03(-0.19%) |
Feb 09, 2021 | 15.26 | 15.35 | 15.18 | 15.33 | 2,553,541 | +0.06(+0.37%) |
Feb 08, 2021 | 15.16 | 15.27 | 15.15 | 15.27 | 3,057,544 | +0.24(+1.58%) |
Feb 05, 2021 | 15.07 | 15.10 | 14.99 | 15.04 | 2,910,360 | +0.08(+0.51%) |
Feb 04, 2021 | 14.88 | 14.96 | 14.76 | 14.96 | 3,250,643 | +0.08(+0.51%) |
Feb 03, 2021 | 14.81 | 14.92 | 14.80 | 14.88 | 3,229,152 | +0.10(+0.71%) |
Feb 02, 2021 | 14.78 | 14.81 | 14.72 | 14.78 | 2,947,720 | +0.11(+0.78%) |
Feb 01, 2021 | 14.60 | 14.68 | 14.46 | 14.67 | 7,175,864 | +0.27(+1.91%) |
Jan 29, 2021 | 14.53 | 14.55 | 14.36 | 14.39 | 4,106,317 | +0.02(+0.13%) |
Jan 28, 2021 | 14.59 | 14.64 | 14.37 | 14.37 | 2,358,332 | -0.07(-0.46%) |
Jan 27, 2021 | 14.46 | 14.54 | 14.33 | 14.44 | 1,230,842 | -0.04(-0.26%) |
Jan 26, 2021 | 14.50 | 14.53 | 14.45 | 14.48 | 743,195 | +0.03(+0.20%) |
Jan 25, 2021 | 14.31 | 14.47 | 14.28 | 14.45 | 1,684,869 | +0.15(+1.06%) |
Jan 22, 2021 | 14.31 | 14.43 | 14.28 | 14.30 | 2,547,489 | -0.25(-1.69%) |
Jan 21, 2021 | 14.58 | 14.59 | 14.51 | 14.54 | 2,979,459 | -0.01(-0.07%) |
Jan 20, 2021 | 14.59 | 14.61 | 14.52 | 14.55 | 1,595,776 | +0.01(+0.07%) |
Jan 19, 2021 | 14.57 | 14.59 | 14.51 | 14.54 | 1,600,827 | +0.05(+0.33%) |
Jan 15, 2021 | 14.58 | 14.62 | 14.44 | 14.50 | 1,487,900 | -0.21(-1.42%) |
Jan 14, 2021 | 14.55 | 14.72 | 14.55 | 14.70 | 1,447,454 | +0.13(+0.91%) |
Jan 13, 2021 | 14.58 | 14.62 | 14.51 | 14.57 | 1,667,411 | -0.04(-0.26%) |
Jan 12, 2021 | 14.49 | 14.62 | 14.45 | 14.61 | 1,726,021 | +0.27(+1.92%) |
Jan 11, 2021 | 14.29 | 14.38 | 14.24 | 14.33 | 2,372,533 | -0.10(-0.72%) |
Jan 08, 2021 | 14.42 | 14.46 | 14.31 | 14.44 | 3,082,297 | +0.11(+0.79%) |
Jan 07, 2021 | 14.32 | 14.36 | 14.30 | 14.33 | 2,772,937 | +0.07(+0.46%) |
Jan 06, 2021 | 14.26 | 14.35 | 14.18 | 14.26 | 3,557,821 | +0.02(+0.13%) |
Jan 05, 2021 | 14.11 | 14.29 | 14.11 | 14.24 | 2,528,368 | +0.39(+2.80%) |
Jan 04, 2021 | 14.06 | 14.10 | 13.83 | 13.85 | 6,057,552 | -0.08(-0.54%) |
Dec 31, 2020 | 13.93 | 13.93 | 13.93 | 2,201,549 | +0.06(+0.41%) | |
Dec 30, 2020 | 13.78 | 13.92 | 13.77 | 13.87 | 2,201,549 | +0.09(+0.62%) |
Dec 29, 2020 | 13.77 | 13.81 | 13.74 | 13.79 | 1,387,933 | +0.04(+0.28%) |
Dec 28, 2020 | 13.82 | 13.83 | 13.71 | 13.75 | 2,164,057 | -0.09(-0.62%) |
Dec 24, 2020 | 13.77 | 13.83 | 13.75 | 13.83 | 1,338,339 | +0.04(+0.27%) |
Dec 23, 2020 | 13.71 | 13.88 | 13.70 | 13.79 | 1,885,526 | +0.17(+1.25%) |
Dec 22, 2020 | 13.68 | 13.72 | 13.61 | 13.62 | 1,619,661 | -0.15(-1.10%) |
Dec 21, 2020 | 13.64 | 13.80 | 13.62 | 13.78 | 1,586,400 | -0.14(-1.02%) |
Dec 18, 2020 | 13.90 | 13.97 | 13.88 | 13.92 | 1,197,856 | +0.05(+0.34%) |
Dec 17, 2020 | 13.83 | 13.88 | 13.79 | 13.87 | 1,350,473 | +0.16(+1.18%) |
Dec 16, 2020 | 13.67 | 13.72 | 13.61 | 13.71 | 1,017,746 | +0.08(+0.56%) |
Dec 15, 2020 | 13.56 | 13.64 | 13.56 | 13.63 | 1,171,763 | +0.10(+0.77%) |
Dec 14, 2020 | 13.54 | 13.56 | 13.38 | 13.53 | 1,409,366 | +0.04(+0.28%) |
Dec 11, 2020 | 13.47 | 13.51 | 13.42 | 13.49 | 1,382,036 | -0.04(-0.28%) |
Dec 10, 2020 | 13.45 | 13.64 | 13.45 | 13.53 | 1,065,000 | +0.20(+1.49%) |
Dec 09, 2020 | 13.38 | 13.40 | 13.25 | 13.33 | 1,581,931 | +0.01(+0.07%) |
Dec 08, 2020 | 13.29 | 13.32 | 13.23 | 13.32 | 1,435,024 | +0.02(+0.14%) |
Dec 07, 2020 | 13.24 | 13.40 | 13.21 | 13.30 | 3,880,793 | +0.00(+0.00%) |
Dec 04, 2020 | 13.27 | 13.35 | 13.25 | 13.30 | 2,497,882 | +0.06(+0.43%) |
Dec 03, 2020 | 13.20 | 13.27 | 13.14 | 13.25 | 1,716,944 | +0.02(+0.14%) |
Dec 02, 2020 | 13.13 | 13.32 | 13.11 | 13.23 | 1,253,986 | +0.06(+0.43%) |