Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 26.19 | 26.57 | 25.86 | 25.97 | 1,161,700 | -0.43(-1.61%) |
Nov 29, 2021 | 25.99 | 26.82 | 25.99 | 26.40 | 707,585 | +0.70(+2.74%) |
Nov 26, 2021 | 26.26 | 26.73 | 25.68 | 25.70 | 592,125 | -1.06(-3.96%) |
Nov 24, 2021 | 26.57 | 26.98 | 26.40 | 26.76 | 457,150 | -0.02(-0.08%) |
Nov 23, 2021 | 26.91 | 27.01 | 26.27 | 26.78 | 800,555 | -0.08(-0.31%) |
Nov 22, 2021 | 27.55 | 27.80 | 26.86 | 26.86 | 592,670 | -0.55(-2.00%) |
Nov 19, 2021 | 27.07 | 27.63 | 27.04 | 27.41 | 691,720 | +0.30(+1.11%) |
Nov 18, 2021 | 26.95 | 27.21 | 27.06 | 27.11 | 1,070,125 | +0.15(+0.57%) |
Nov 17, 2021 | 27.23 | 27.27 | 26.91 | 26.95 | 558,640 | -0.36(-1.31%) |
Nov 16, 2021 | 27.32 | 27.61 | 27.30 | 27.31 | 577,875 | +0.05(+0.18%) |
Nov 15, 2021 | 27.37 | 27.41 | 27.06 | 27.26 | 535,155 | +0.00(+0.01%) |
Nov 12, 2021 | 27.52 | 27.68 | 27.11 | 27.26 | 686,730 | -0.20(-0.74%) |
Nov 11, 2021 | 26.89 | 27.49 | 26.73 | 27.46 | 549,725 | +0.67(+2.49%) |
Nov 10, 2021 | 26.96 | 26.79 | 637,880 | -0.34(-1.24%) | ||
Nov 09, 2021 | 27.18 | 27.42 | 27.03 | 27.13 | 665,210 | -0.05(-0.19%) |
Nov 08, 2021 | 27.34 | 27.34 | 25.91 | 27.18 | 850,095 | -0.25(-0.90%) |
Nov 05, 2021 | 26.95 | 27.71 | 26.93 | 27.43 | 924,915 | +0.48(+1.80%) |
Nov 04, 2021 | 26.23 | 26.95 | 26.23 | 26.94 | 1,262,635 | +0.85(+3.27%) |
Nov 03, 2021 | 26.01 | 26.35 | 25.80 | 26.09 | 1,282,645 | +0.20(+0.79%) |
Nov 02, 2021 | 25.55 | 26.04 | 24.78 | 25.89 | 1,382,535 | +1.29(+5.24%) |
Nov 01, 2021 | 24.60 | 24.70 | 24.44 | 24.60 | 764,860 | +0.07(+0.30%) |
Oct 29, 2021 | 24.50 | 24.59 | 24.08 | 24.53 | 660,515 | +0.06(+0.25%) |
Oct 28, 2021 | 24.63 | 24.88 | 24.16 | 24.46 | 533,990 | -0.12(-0.50%) |
Oct 27, 2021 | 24.94 | 25.09 | 24.52 | 24.59 | 774,675 | -0.31(-1.25%) |
Oct 26, 2021 | 24.55 | 24.90 | 1,562,855 | +0.35(+1.44%) | ||
Oct 25, 2021 | 25.02 | 25.02 | 24.29 | 24.55 | 841,280 | -0.31(-1.26%) |
Oct 22, 2021 | 24.64 | 25.03 | 24.86 | 1,660,250 | +0.29(+1.18%) | |
Oct 21, 2021 | 24.68 | 24.77 | 24.52 | 24.57 | 628,050 | -0.17(-0.70%) |
Oct 20, 2021 | 24.88 | 25.05 | 24.57 | 24.74 | 1,020,695 | -0.09(-0.35%) |
Oct 19, 2021 | 25.30 | 25.30 | 24.79 | 24.83 | 618,175 | -0.34(-1.35%) |
Oct 18, 2021 | 24.71 | 25.21 | 24.71 | 25.17 | 647,510 | +0.34(+1.35%) |
Oct 15, 2021 | 25.55 | 25.55 | 24.79 | 24.83 | 740,190 | -0.58(-2.28%) |
Oct 14, 2021 | 24.89 | 25.50 | 24.71 | 25.41 | 1,743,255 | +0.73(+2.95%) |
Oct 13, 2021 | 25.00 | 25.08 | 24.52 | 24.68 | 639,520 | -0.29(-1.16%) |
Oct 12, 2021 | 24.67 | 25.08 | 24.45 | 24.97 | 596,030 | +0.31(+1.24%) |
Oct 11, 2021 | 25.17 | 25.25 | 24.67 | 24.67 | 338,270 | -0.52(-2.05%) |
Oct 08, 2021 | 24.97 | 25.31 | 24.40 | 25.18 | 624,260 | +0.24(+0.95%) |
Oct 07, 2021 | 24.93 | 25.28 | 24.92 | 24.94 | 755,010 | +0.06(+0.25%) |
Oct 06, 2021 | 24.80 | 24.96 | 24.68 | 24.88 | 564,495 | -0.16(-0.63%) |
Oct 05, 2021 | 25.40 | 25.61 | 24.98 | 25.04 | 907,760 | -0.25(-1.00%) |
Oct 04, 2021 | 25.20 | 25.38 | 24.88 | 25.29 | 491,730 | -0.06(-0.24%) |
Oct 01, 2021 | 24.62 | 25.65 | 24.62 | 25.36 | 700,430 | +0.73(+2.97%) |
Sep 30, 2021 | 25.32 | 25.39 | 24.59 | 24.62 | 654,470 | -0.62(-2.47%) |
Sep 29, 2021 | 24.75 | 25.38 | 24.69 | 25.25 | 574,110 | +0.55(+2.21%) |
Sep 28, 2021 | 24.63 | 24.86 | 24.44 | 24.70 | 1,025,480 | -0.10(-0.42%) |
Sep 27, 2021 | 24.65 | 24.88 | 24.50 | 24.81 | 475,745 | +0.02(+0.07%) |
Sep 24, 2021 | 24.59 | 25.21 | 23.91 | 24.79 | 362,155 | +0.09(+0.36%) |
Sep 23, 2021 | 24.60 | 25.00 | 24.41 | 24.70 | 831,480 | +0.15(+0.63%) |
Sep 22, 2021 | 24.24 | 24.74 | 23.98 | 24.54 | 642,580 | +0.44(+1.81%) |
Sep 21, 2021 | 24.26 | 24.26 | 23.91 | 24.11 | 641,875 | +0.08(+0.32%) |
Sep 20, 2021 | 24.05 | 24.39 | 23.70 | 24.03 | 544,310 | -0.36(-1.48%) |
Sep 17, 2021 | 24.72 | 24.80 | 24.28 | 24.39 | 2,550,975 | -0.27(-1.09%) |
Sep 16, 2021 | 24.77 | 24.92 | 24.53 | 24.66 | 686,500 | -0.07(-0.28%) |
Sep 15, 2021 | 24.81 | 25.25 | 24.70 | 24.73 | 934,350 | -0.06(-0.23%) |
Sep 14, 2021 | 24.52 | 24.82 | 24.44 | 24.79 | 578,880 | +0.29(+1.19%) |
Sep 13, 2021 | 24.52 | 24.52 | 24.16 | 24.50 | 521,710 | +0.12(+0.49%) |
Sep 10, 2021 | 24.59 | 24.75 | 24.27 | 24.38 | 929,255 | -0.15(-0.60%) |
Sep 09, 2021 | 24.65 | 24.69 | 24.40 | 24.52 | 612,900 | -0.14(-0.57%) |
Sep 08, 2021 | 24.36 | 24.77 | 24.25 | 24.66 | 481,315 | +0.22(+0.89%) |
Sep 07, 2021 | 24.60 | 24.72 | 24.41 | 24.44 | 689,525 | -0.21(-0.84%) |
Sep 03, 2021 | 24.62 | 24.74 | 24.53 | 24.65 | 614,815 | -0.04(-0.16%) |
Sep 02, 2021 | 24.63 | 24.89 | 24.60 | 24.69 | 454,055 | +0.19(+0.79%) |
Sep 01, 2021 | 24.74 | 24.79 | 24.46 | 24.50 | 720,570 | -0.13(-0.53%) |
Aug 31, 2021 | 24.54 | 24.69 | 24.34 | 24.63 | 741,130 | +0.02(+0.09%) |
Aug 30, 2021 | 24.03 | 24.81 | 24.03 | 24.61 | 1,161,200 | +0.52(+2.16%) |
Aug 27, 2021 | 23.71 | 24.29 | 23.56 | 24.09 | 1,156,390 | +0.45(+1.90%) |
Aug 26, 2021 | 23.99 | 24.11 | 23.62 | 23.64 | 609,505 | -0.35(-1.48%) |
Aug 25, 2021 | 23.58 | 24.09 | 23.58 | 23.99 | 700,745 | +0.42(+1.76%) |
Aug 24, 2021 | 24.03 | 24.17 | 23.55 | 23.57 | 1,064,185 | -0.48(-2.00%) |
Aug 23, 2021 | 24.06 | 24.15 | 23.96 | 24.06 | 412,705 | +0.09(+0.37%) |
Aug 20, 2021 | 24.04 | 24.20 | 23.91 | 23.97 | 857,435 | -0.07(-0.30%) |
Aug 19, 2021 | 23.84 | 24.30 | 23.81 | 24.04 | 831,305 | +0.01(+0.04%) |
Aug 18, 2021 | 24.13 | 25.00 | 24.02 | 24.03 | 713,095 | -0.07(-0.28%) |
Aug 17, 2021 | 24.24 | 24.48 | 23.89 | 24.10 | 858,430 | -0.18(-0.73%) |
Aug 16, 2021 | 24.01 | 24.31 | 23.85 | 24.27 | 856,760 | +0.25(+1.03%) |
Aug 13, 2021 | 23.98 | 24.22 | 23.74 | 24.03 | 770,580 | +0.08(+0.34%) |
Aug 12, 2021 | 24.01 | 24.20 | 23.81 | 23.94 | 739,125 | -0.06(-0.26%) |
Aug 11, 2021 | 23.71 | 24.07 | 23.63 | 24.01 | 547,345 | +0.35(+1.46%) |
Aug 10, 2021 | 23.37 | 23.66 | 23.37 | 23.66 | 604,695 | +0.25(+1.06%) |
Aug 09, 2021 | 23.72 | 23.87 | 23.19 | 23.41 | 561,960 | -0.30(-1.27%) |
Aug 06, 2021 | 23.12 | 23.74 | 23.10 | 23.71 | 1,184,300 | +0.60(+2.58%) |
Aug 05, 2021 | 23.03 | 23.44 | 22.71 | 23.12 | 770,610 | +0.14(+0.63%) |
Aug 04, 2021 | 23.39 | 23.59 | 22.94 | 22.97 | 808,200 | -0.55(-2.35%) |
Aug 03, 2021 | 22.92 | 23.57 | 22.79 | 23.53 | 1,401,550 | +0.63(+2.73%) |
Aug 02, 2021 | 22.63 | 22.97 | 22.63 | 22.90 | 908,950 | +0.26(+1.13%) |
Jul 30, 2021 | 21.88 | 22.73 | 21.76 | 22.64 | 966,490 | +0.87(+4.01%) |
Jul 29, 2021 | 21.68 | 22.37 | 21.37 | 21.77 | 1,205,400 | +0.29(+1.34%) |
Jul 28, 2021 | 21.33 | 21.70 | 21.14 | 21.48 | 690,235 | +0.15(+0.69%) |
Jul 27, 2021 | 21.43 | 21.60 | 21.23 | 21.34 | 536,770 | -0.13(-0.59%) |
Jul 26, 2021 | 21.41 | 21.64 | 21.25 | 21.46 | 621,690 | +0.09(+0.42%) |
Jul 23, 2021 | 21.32 | 21.55 | 21.19 | 21.37 | 1,109,480 | +0.10(+0.47%) |
Jul 22, 2021 | 21.80 | 21.80 | 21.23 | 21.27 | 579,505 | -0.50(-2.31%) |
Jul 21, 2021 | 21.70 | 22.09 | 21.70 | 21.78 | 585,900 | +0.06(+0.28%) |
Jul 20, 2021 | 21.29 | 22.02 | 21.29 | 21.72 | 1,244,040 | +0.47(+2.19%) |
Jul 19, 2021 | 21.44 | 21.44 | 21.20 | 21.25 | 630,550 | -0.35(-1.60%) |
Jul 16, 2021 | 21.86 | 21.97 | 21.52 | 21.60 | 573,765 | -0.14(-0.66%) |
Jul 15, 2021 | 21.76 | 21.82 | 21.61 | 21.74 | 593,715 | +0.07(+0.33%) |
Jul 14, 2021 | 21.52 | 21.72 | 21.44 | 21.67 | 538,930 | +0.18(+0.83%) |
Jul 13, 2021 | 21.54 | 21.66 | 21.44 | 21.49 | 383,835 | -0.02(-0.11%) |
Jul 12, 2021 | 21.46 | 21.63 | 21.32 | 21.51 | 311,090 | -0.04(-0.20%) |
Jul 09, 2021 | 21.49 | 21.61 | 21.38 | 21.56 | 496,120 | +0.15(+0.70%) |
Jul 08, 2021 | 21.41 | 21.64 | 21.22 | 21.41 | 577,520 | -0.09(-0.40%) |
Jul 07, 2021 | 21.32 | 21.60 | 21.29 | 21.49 | 700,405 | +0.24(+1.11%) |
Jul 06, 2021 | 21.40 | 21.45 | 21.01 | 21.26 | 402,365 | -0.07(-0.31%) |
Jul 02, 2021 | 21.41 | 21.44 | 21.22 | 21.32 | 335,915 | -0.05(-0.25%) |
Jul 01, 2021 | 21.42 | 21.48 | 21.31 | 21.38 | 609,880 | +0.13(+0.59%) |
Jun 30, 2021 | 21.35 | 21.51 | 21.23 | 21.25 | 724,505 | -0.15(-0.70%) |
Jun 29, 2021 | 21.17 | 21.73 | 21.15 | 21.40 | 821,995 | +0.20(+0.93%) |
Jun 28, 2021 | 21.39 | 21.39 | 21.07 | 21.20 | 724,115 | -0.11(-0.52%) |
Jun 25, 2021 | 21.32 | 21.53 | 21.28 | 21.31 | 1,966,885 | -0.04(-0.18%) |
Jun 24, 2021 | 21.37 | 21.37 | 21.05 | 21.35 | 458,865 | +0.19(+0.92%) |
Jun 23, 2021 | 21.31 | 21.41 | 21.10 | 21.16 | 654,025 | -0.10(-0.49%) |
Jun 22, 2021 | 21.22 | 21.33 | 21.01 | 21.26 | 824,420 | +0.03(+0.13%) |
Jun 21, 2021 | 21.24 | 21.61 | 21.10 | 21.23 | 675,310 | +0.09(+0.42%) |
Jun 18, 2021 | 20.96 | 21.23 | 20.92 | 21.15 | 1,382,460 | -0.03(-0.14%) |
Jun 17, 2021 | 20.95 | 21.20 | 20.93 | 21.18 | 553,795 | +0.14(+0.67%) |
Jun 16, 2021 | 21.06 | 21.23 | 20.94 | 21.04 | 598,955 | -0.19(-0.91%) |
Jun 15, 2021 | 21.44 | 21.61 | 21.11 | 21.23 | 1,265,140 | -0.09(-0.44%) |
Jun 14, 2021 | 21.00 | 21.34 | 20.92 | 21.32 | 982,300 | +0.29(+1.39%) |
Jun 11, 2021 | 20.69 | 21.06 | 20.60 | 21.03 | 576,615 | +0.34(+1.66%) |
Jun 10, 2021 | 20.86 | 20.90 | 20.59 | 20.69 | 470,680 | -0.11(-0.54%) |
Jun 09, 2021 | 20.91 | 20.93 | 20.70 | 20.80 | 535,420 | -0.07(-0.32%) |
Jun 08, 2021 | 20.78 | 20.96 | 20.76 | 20.87 | 1,687,090 | +0.09(+0.43%) |
Jun 07, 2021 | 20.72 | 20.88 | 20.51 | 20.78 | 549,525 | +0.01(+0.06%) |
Jun 04, 2021 | 20.57 | 20.82 | 20.24 | 20.76 | 416,905 | +0.40(+1.96%) |
Jun 03, 2021 | 20.39 | 20.40 | 20.17 | 20.36 | 488,375 | -0.09(-0.46%) |
Jun 02, 2021 | 20.54 | 20.59 | 20.37 | 20.46 | 638,135 | -0.03(-0.15%) |
Jun 01, 2021 | 20.45 | 20.64 | 20.43 | 20.49 | 588,400 | +0.09(+0.45%) |
May 28, 2021 | 20.52 | 20.57 | 20.36 | 20.40 | 506,925 | -0.02(-0.10%) |
May 27, 2021 | 20.28 | 20.60 | 20.01 | 20.42 | 705,345 | +0.24(+1.18%) |
May 26, 2021 | 20.18 | 20.32 | 19.98 | 20.18 | 646,085 | +0.07(+0.36%) |
May 25, 2021 | 20.36 | 20.40 | 20.06 | 20.11 | 2,357,905 | -0.19(-0.95%) |
May 24, 2021 | 19.91 | 20.37 | 19.75 | 20.30 | 774,825 | +0.34(+1.71%) |
May 21, 2021 | 19.96 | 20.08 | 19.86 | 19.96 | 1,274,400 | +0.15(+0.76%) |
May 20, 2021 | 19.41 | 19.89 | 18.69 | 19.81 | 470,185 | +0.39(+1.99%) |
May 19, 2021 | 19.08 | 19.50 | 18.71 | 19.42 | 467,115 | -0.08(-0.43%) |
May 18, 2021 | 19.40 | 19.71 | 19.31 | 19.50 | 687,905 | +0.04(+0.22%) |
May 17, 2021 | 19.61 | 19.64 | 19.32 | 19.46 | 581,715 | -0.30(-1.50%) |
May 14, 2021 | 19.99 | 20.01 | 19.65 | 19.76 | 501,405 | -0.10(-0.49%) |
May 13, 2021 | 19.41 | 20.01 | 19.41 | 19.86 | 782,260 | +0.44(+2.29%) |
May 12, 2021 | 19.88 | 19.95 | 19.31 | 19.41 | 1,447,235 | -0.04(-0.21%) |
May 11, 2021 | 19.36 | 19.67 | 19.24 | 19.45 | 936,865 | -0.15(-0.79%) |
May 10, 2021 | 19.54 | 19.69 | 19.40 | 19.61 | 1,027,485 | +0.02(+0.10%) |
May 07, 2021 | 19.80 | 19.80 | 19.54 | 19.59 | 452,520 | -0.05(-0.27%) |
May 06, 2021 | 19.32 | 19.69 | 18.83 | 19.64 | 974,230 | +0.35(+1.80%) |
May 05, 2021 | 19.27 | 19.46 | 18.95 | 19.29 | 791,375 | +0.13(+0.70%) |
May 04, 2021 | 18.93 | 19.23 | 18.86 | 19.16 | 773,230 | +0.12(+0.64%) |
May 03, 2021 | 18.60 | 19.11 | 18.60 | 19.04 | 1,131,370 | +0.56(+3.03%) |
Apr 30, 2021 | 18.83 | 18.87 | 18.32 | 18.48 | 959,000 | -0.45(-2.38%) |
Apr 29, 2021 | 18.88 | 19.24 | 18.43 | 18.93 | 818,010 | +0.33(+1.76%) |
Apr 28, 2021 | 18.89 | 18.93 | 18.60 | 18.60 | 646,175 | -0.31(-1.63%) |
Apr 27, 2021 | 19.09 | 19.09 | 18.80 | 18.91 | 546,240 | -0.16(-0.83%) |
Apr 26, 2021 | 19.27 | 19.35 | 19.06 | 19.06 | 291,485 | -0.09(-0.46%) |
Apr 23, 2021 | 19.01 | 19.32 | 18.92 | 19.15 | 434,500 | +0.17(+0.88%) |
Apr 22, 2021 | 19.23 | 19.29 | 18.98 | 18.98 | 659,450 | -0.18(-0.95%) |
Apr 21, 2021 | 19.02 | 19.25 | 18.84 | 19.17 | 362,875 | +0.18(+0.97%) |
Apr 20, 2021 | 19.09 | 19.25 | 18.82 | 18.98 | 456,015 | -0.21(-1.08%) |
Apr 19, 2021 | 19.09 | 19.23 | 18.97 | 19.19 | 619,120 | +0.05(+0.26%) |
Apr 16, 2021 | 19.02 | 19.30 | 19.00 | 19.14 | 590,000 | +0.23(+1.24%) |
Apr 15, 2021 | 18.94 | 19.00 | 18.76 | 18.91 | 401,520 | +0.11(+0.56%) |
Apr 14, 2021 | 18.38 | 18.95 | 18.38 | 18.80 | 890,905 | +0.36(+1.96%) |
Apr 13, 2021 | 18.66 | 18.67 | 18.33 | 18.44 | 1,183,135 | -0.17(-0.89%) |
Apr 12, 2021 | 18.59 | 18.64 | 18.29 | 18.60 | 613,925 | +0.04(+0.23%) |
Apr 09, 2021 | 18.52 | 18.61 | 18.26 | 18.56 | 447,000 | +0.11(+0.60%) |
Apr 08, 2021 | 18.33 | 18.53 | 18.32 | 18.45 | 599,590 | +0.16(+0.87%) |
Apr 07, 2021 | 18.47 | 18.55 | 18.18 | 18.29 | 505,215 | -0.16(-0.86%) |
Apr 06, 2021 | 18.47 | 18.69 | 18.23 | 18.45 | 569,260 | -0.04(-0.24%) |
Apr 05, 2021 | 18.27 | 18.59 | 18.27 | 18.49 | 631,730 | +0.22(+1.19%) |
Apr 01, 2021 | 18.15 | 18.47 | 18.14 | 18.28 | 721,000 | +0.24(+1.35%) |
Mar 31, 2021 | 18.22 | 18.40 | 17.97 | 18.03 | 1,230,840 | -0.14(-0.78%) |
Mar 30, 2021 | 18.36 | 18.62 | 18.06 | 18.17 | 1,784,015 | -0.26(-1.43%) |
Mar 29, 2021 | 18.83 | 19.20 | 18.35 | 18.44 | 1,324,330 | -0.55(-2.89%) |
Mar 26, 2021 | 18.11 | 18.99 | 18.01 | 18.99 | 1,250,500 | +0.88(+4.85%) |
Mar 25, 2021 | 17.42 | 18.20 | 17.20 | 18.11 | 1,515,310 | +0.72(+4.12%) |
Mar 24, 2021 | 17.28 | 17.48 | 17.17 | 17.39 | 897,440 | +0.26(+1.52%) |
Mar 23, 2021 | 17.18 | 17.38 | 17.01 | 17.13 | 908,345 | -0.15(-0.85%) |
Mar 22, 2021 | 17.10 | 17.32 | 16.98 | 17.28 | 941,835 | +0.16(+0.93%) |
Mar 19, 2021 | 17.35 | 17.36 | 17.07 | 17.12 | 2,494,000 | -0.11(-0.65%) |
Mar 18, 2021 | 17.16 | 17.60 | 17.02 | 17.23 | 950,950 | -0.08(-0.47%) |
Mar 17, 2021 | 17.44 | 17.48 | 16.96 | 17.31 | 1,013,130 | -0.11(-0.62%) |
Mar 16, 2021 | 17.68 | 17.79 | 16.96 | 17.42 | 846,180 | -0.34(-1.91%) |
Mar 15, 2021 | 17.64 | 17.91 | 17.57 | 17.76 | 674,940 | +0.04(+0.20%) |
Mar 12, 2021 | 17.99 | 18.12 | 17.68 | 17.72 | 1,330,000 | -0.26(-1.47%) |
Mar 11, 2021 | 17.94 | 18.01 | 17.75 | 17.99 | 904,370 | +0.11(+0.60%) |
Mar 10, 2021 | 17.72 | 18.00 | 17.51 | 17.88 | 759,495 | +0.31(+1.79%) |
Mar 09, 2021 | 17.80 | 17.93 | 17.51 | 17.57 | 887,020 | -0.03(-0.16%) |
Mar 08, 2021 | 17.88 | 18.00 | 17.57 | 17.59 | 880,480 | -0.21(-1.18%) |
Mar 05, 2021 | 17.68 | 17.85 | 17.37 | 17.80 | 1,656,000 | +0.49(+2.83%) |
Mar 04, 2021 | 17.60 | 17.95 | 17.17 | 17.31 | 908,370 | -0.19(-1.10%) |
Mar 03, 2021 | 17.14 | 17.61 | 17.05 | 17.51 | 1,153,465 | +0.42(+2.47%) |
Mar 02, 2021 | 17.04 | 17.20 | 16.75 | 17.08 | 744,260 | +0.06(+0.33%) |
Mar 01, 2021 | 17.12 | 17.14 | 16.79 | 17.03 | 627,520 | +0.10(+0.61%) |
Feb 26, 2021 | 16.89 | 17.00 | 16.56 | 16.92 | 1,210,500 | +0.19(+1.14%) |
Feb 25, 2021 | 16.09 | 16.78 | 15.92 | 16.73 | 866,780 | +0.47(+2.88%) |
Feb 24, 2021 | 16.07 | 16.30 | 15.95 | 16.27 | 664,235 | +0.13(+0.78%) |
Feb 23, 2021 | 15.64 | 16.24 | 15.64 | 16.14 | 777,480 | +0.05(+0.30%) |
Feb 22, 2021 | 15.98 | 16.19 | 15.77 | 16.09 | 811,315 | -0.02(-0.11%) |
Feb 19, 2021 | 16.29 | 16.57 | 16.07 | 16.11 | 546,000 | -0.13(-0.82%) |
Feb 18, 2021 | 16.34 | 16.38 | 16.12 | 16.24 | 503,865 | -0.18(-1.07%) |
Feb 17, 2021 | 16.63 | 16.77 | 16.31 | 16.42 | 889,145 | -0.35(-2.11%) |
Feb 16, 2021 | 17.11 | 17.26 | 16.74 | 16.77 | 886,860 | -0.43(-2.50%) |
Feb 12, 2021 | 17.12 | 17.30 | 16.95 | 17.20 | 376,500 | -0.02(-0.10%) |
Feb 11, 2021 | 17.35 | 17.60 | 16.95 | 17.22 | 1,109,675 | +0.00(+0.02%) |
Feb 10, 2021 | 17.08 | 17.35 | 16.74 | 17.22 | 902,750 | +0.01(+0.07%) |
Feb 09, 2021 | 16.75 | 17.25 | 16.02 | 17.21 | 595,560 | +0.43(+2.58%) |
Feb 08, 2021 | 16.44 | 16.82 | 16.44 | 16.77 | 522,830 | +0.42(+2.59%) |
Feb 05, 2021 | 15.96 | 16.35 | 15.96 | 16.35 | 957,500 | +0.43(+2.70%) |
Feb 04, 2021 | 15.76 | 15.96 | 15.59 | 15.92 | 486,245 | +0.24(+1.52%) |
Feb 03, 2021 | 15.96 | 15.99 | 15.55 | 15.68 | 612,945 | -0.34(-2.10%) |
Feb 02, 2021 | 15.82 | 16.20 | 15.78 | 16.02 | 723,085 | +0.26(+1.65%) |
Feb 01, 2021 | 15.40 | 15.89 | 15.40 | 15.76 | 751,015 | +0.42(+2.75%) |
Jan 29, 2021 | 16.20 | 16.23 | 15.28 | 15.34 | 952,500 | -0.96(-5.90%) |
Jan 28, 2021 | 16.23 | 16.59 | 16.11 | 16.30 | 711,880 | +0.18(+1.10%) |
Jan 27, 2021 | 16.77 | 16.77 | 16.07 | 16.12 | 754,530 | -0.70(-4.17%) |
Jan 26, 2021 | 16.94 | 17.32 | 16.68 | 16.82 | 765,035 | -0.03(-0.19%) |
Jan 25, 2021 | 17.28 | 17.39 | 16.77 | 16.85 | 650,875 | -0.47(-2.69%) |
Jan 22, 2021 | 16.86 | 17.37 | 16.82 | 17.32 | 645,000 | +0.30(+1.76%) |
Jan 21, 2021 | 17.53 | 17.53 | 17.02 | 17.02 | 587,755 | -0.44(-2.54%) |
Jan 20, 2021 | 17.17 | 17.57 | 17.17 | 17.46 | 505,805 | +0.34(+2.00%) |
Jan 19, 2021 | 17.05 | 17.26 | 16.77 | 17.12 | 476,225 | +0.15(+0.87%) |
Jan 15, 2021 | 17.06 | 17.26 | 16.90 | 16.97 | 411,000 | -0.19(-1.12%) |
Jan 14, 2021 | 17.07 | 17.37 | 17.07 | 17.17 | 417,910 | +0.19(+1.10%) |
Jan 13, 2021 | 17.20 | 17.39 | 16.97 | 16.98 | 424,110 | -0.27(-1.55%) |
Jan 12, 2021 | 17.21 | 17.30 | 17.00 | 17.25 | 401,850 | +0.07(+0.41%) |
Jan 11, 2021 | 17.27 | 17.50 | 17.10 | 17.18 | 426,540 | -0.30(-1.72%) |
Jan 08, 2021 | 17.62 | 17.86 | 17.34 | 17.48 | 658,000 | -0.01(-0.03%) |
Jan 07, 2021 | 17.14 | 17.53 | 17.10 | 17.48 | 801,500 | +0.36(+2.10%) |
Jan 06, 2021 | 16.89 | 17.28 | 16.85 | 17.12 | 1,279,210 | +0.32(+1.93%) |
Jan 05, 2021 | 16.71 | 16.90 | 16.67 | 16.80 | 659,670 | +0.03(+0.16%) |
Jan 04, 2021 | 17.08 | 17.19 | 16.49 | 16.77 | 677,900 | -0.25(-1.48%) |
Dec 31, 2020 | 17.03 | 17.03 | 17.03 | 347,505 | -0.06(-0.34%) | |
Dec 30, 2020 | 17.03 | 17.34 | 17.01 | 17.08 | 347,505 | +0.05(+0.31%) |
Dec 29, 2020 | 17.32 | 17.39 | 17.01 | 17.03 | 437,310 | -0.26(-1.48%) |
Dec 28, 2020 | 17.37 | 17.51 | 17.17 | 17.29 | 699,150 | +0.04(+0.26%) |
Dec 24, 2020 | 17.07 | 17.32 | 16.99 | 17.24 | 225,000 | +0.22(+1.32%) |
Dec 23, 2020 | 17.23 | 17.29 | 17.00 | 17.02 | 411,110 | -0.12(-0.70%) |
Dec 22, 2020 | 17.14 | 17.23 | 16.97 | 17.14 | 478,465 | +0.07(+0.41%) |
Dec 21, 2020 | 17.04 | 17.25 | 16.80 | 17.07 | 470,320 | -0.22(-1.27%) |
Dec 18, 2020 | 17.27 | 17.48 | 17.16 | 17.29 | 2,064,500 | +0.05(+0.29%) |
Dec 17, 2020 | 16.98 | 17.29 | 16.93 | 17.24 | 965,520 | +0.26(+1.52%) |
Dec 16, 2020 | 16.99 | 17.01 | 16.80 | 16.98 | 735,045 | -0.00(-0.01%) |
Dec 15, 2020 | 16.91 | 17.00 | 16.74 | 16.98 | 918,275 | +0.12(+0.74%) |
Dec 14, 2020 | 16.77 | 16.98 | 16.68 | 16.86 | 1,082,290 | +0.18(+1.09%) |
Dec 11, 2020 | 16.61 | 16.87 | 16.54 | 16.68 | 621,000 | -0.04(-0.23%) |
Dec 10, 2020 | 16.65 | 16.77 | 16.47 | 16.72 | 700,390 | -0.05(-0.30%) |
Dec 09, 2020 | 16.90 | 17.01 | 16.74 | 16.77 | 580,485 | -0.09(-0.55%) |
Dec 08, 2020 | 16.74 | 16.92 | 16.71 | 16.86 | 878,735 | +0.03(+0.19%) |
Dec 07, 2020 | 16.83 | 16.99 | 16.77 | 16.83 | 495,065 | -0.08(-0.45%) |
Dec 04, 2020 | 16.79 | 16.99 | 16.78 | 16.90 | 435,000 | +0.12(+0.74%) |
Dec 03, 2020 | 16.82 | 16.95 | 16.72 | 16.78 | 457,495 | -0.11(-0.65%) |
Dec 02, 2020 | 16.79 | 16.95 | 16.67 | 16.89 | 439,450 | +0.07(+0.42%) |