Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 17.22 | 17.22 | 16.33 | 16.35 | 17,309 | -0.89(-5.16%) |
Nov 29, 2021 | 16.83 | 17.55 | 15.38 | 17.24 | 100,622 | +0.50(+2.99%) |
Nov 26, 2021 | 16.88 | 17.43 | 16.57 | 16.74 | 4,755 | -0.27(-1.59%) |
Nov 24, 2021 | 17.35 | 17.47 | 16.77 | 17.01 | 13,065 | -0.07(-0.41%) |
Nov 23, 2021 | 17.50 | 17.50 | 16.79 | 17.08 | 10,864 | -0.54(-3.06%) |
Nov 22, 2021 | 16.93 | 17.66 | 16.92 | 17.62 | 13,383 | +0.91(+5.45%) |
Nov 19, 2021 | 17.16 | 17.29 | 16.57 | 16.71 | 18,724 | -0.42(-2.45%) |
Nov 18, 2021 | 17.36 | 17.24 | 17.24 | 17.13 | 5,040 | -0.31(-1.78%) |
Nov 17, 2021 | 18.04 | 18.04 | 17.16 | 17.44 | 15,977 | -0.58(-3.22%) |
Nov 16, 2021 | 18.60 | 18.60 | 18.02 | 18.02 | 6,294 | -0.58(-3.12%) |
Nov 15, 2021 | 18.75 | 18.75 | 18.02 | 18.60 | 24,537 | +0.21(+1.14%) |
Nov 12, 2021 | 17.95 | 18.44 | 17.54 | 18.39 | 21,577 | +0.37(+2.05%) |
Nov 11, 2021 | 18.30 | 18.47 | 17.65 | 18.02 | 38,960 | -0.34(-1.85%) |
Nov 10, 2021 | 18.02 | 18.38 | 18.36 | 34,664 | -0.06(-0.33%) | |
Nov 09, 2021 | 17.91 | 18.49 | 17.56 | 18.42 | 37,982 | +0.53(+2.96%) |
Nov 08, 2021 | 16.73 | 18.40 | 16.73 | 17.89 | 100,000 | +1.16(+6.93%) |
Nov 05, 2021 | 16.89 | 16.89 | 16.41 | 16.73 | 7,882 | -0.08(-0.48%) |
Nov 04, 2021 | 16.82 | 17.00 | 16.45 | 16.81 | 19,529 | +0.18(+1.08%) |
Nov 03, 2021 | 16.52 | 17.64 | 16.52 | 16.63 | 24,283 | +0.01(+0.06%) |
Nov 02, 2021 | 16.74 | 16.90 | 16.50 | 16.62 | 7,486 | -0.03(-0.18%) |
Nov 01, 2021 | 16.15 | 16.95 | 16.00 | 16.65 | 26,922 | +0.65(+4.06%) |
Oct 29, 2021 | 16.08 | 16.49 | 15.79 | 16.00 | 28,071 | -0.10(-0.62%) |
Oct 28, 2021 | 15.85 | 16.80 | 16.10 | 51,965 | +0.22(+1.39%) | |
Oct 27, 2021 | 15.90 | 15.99 | 15.65 | 15.88 | 33,989 | +0.07(+0.44%) |
Oct 26, 2021 | 15.85 | 15.81 | 14,336 | +0.03(+0.19%) | ||
Oct 25, 2021 | 15.39 | 16.00 | 15.39 | 15.78 | 20,637 | +0.46(+3.00%) |
Oct 22, 2021 | 15.50 | 15.52 | 15.32 | 15.32 | 15,187 | -0.39(-2.48%) |
Oct 21, 2021 | 15.55 | 16.29 | 15.52 | 15.71 | 22,259 | +0.16(+1.03%) |
Oct 20, 2021 | 15.15 | 15.57 | 15.13 | 15.55 | 22,525 | +0.33(+2.17%) |
Oct 19, 2021 | 15.30 | 15.50 | 15.15 | 15.22 | 13,113 | +0.02(+0.13%) |
Oct 18, 2021 | 15.45 | 15.54 | 15.20 | 15.20 | 24,068 | +0.05(+0.33%) |
Oct 15, 2021 | 15.26 | 15.57 | 14.93 | 15.15 | 34,624 | -0.09(-0.59%) |
Oct 14, 2021 | 15.68 | 15.68 | 14.97 | 15.24 | 44,029 | -0.20(-1.30%) |
Oct 13, 2021 | 15.69 | 15.75 | 15.38 | 15.44 | 39,551 | -0.18(-1.15%) |
Oct 12, 2021 | 15.99 | 16.00 | 15.62 | 15.62 | 10,854 | -0.26(-1.64%) |
Oct 11, 2021 | 15.95 | 16.07 | 15.62 | 15.88 | 24,927 | +0.09(+0.57%) |
Oct 08, 2021 | 15.77 | 15.85 | 15.55 | 15.79 | 8,768 | +0.12(+0.77%) |
Oct 07, 2021 | 15.58 | 15.98 | 15.56 | 15.67 | 35,390 | +0.09(+0.58%) |
Oct 06, 2021 | 15.35 | 15.58 | 15.32 | 15.58 | 17,647 | +0.05(+0.32%) |
Oct 05, 2021 | 15.57 | 15.63 | 15.38 | 15.53 | 10,929 | -0.04(-0.26%) |
Oct 04, 2021 | 15.69 | 15.82 | 15.57 | 15.57 | 14,275 | -0.06(-0.38%) |
Oct 01, 2021 | 15.44 | 15.80 | 15.38 | 15.63 | 19,292 | +0.17(+1.10%) |
Sep 30, 2021 | 15.42 | 15.79 | 15.22 | 15.46 | 28,276 | +0.02(+0.13%) |
Sep 29, 2021 | 16.07 | 16.18 | 15.44 | 15.44 | 44,871 | -0.67(-4.16%) |
Sep 28, 2021 | 16.99 | 16.99 | 16.10 | 16.11 | 66,745 | -0.95(-5.57%) |
Sep 27, 2021 | 17.06 | 17.39 | 17.05 | 17.06 | 11,585 | -0.01(-0.06%) |
Sep 24, 2021 | 17.15 | 17.39 | 17.07 | 17.07 | 16,245 | -0.07(-0.41%) |
Sep 23, 2021 | 17.16 | 17.66 | 17.13 | 17.14 | 24,806 | -0.04(-0.23%) |
Sep 22, 2021 | 17.10 | 17.30 | 17.00 | 17.18 | 12,314 | +0.26(+1.54%) |
Sep 21, 2021 | 16.81 | 17.19 | 16.81 | 16.92 | 20,503 | +0.12(+0.71%) |
Sep 20, 2021 | 16.75 | 16.77 | 16.70 | 16.80 | 15,408 | -0.20(-1.18%) |
Sep 17, 2021 | 17.02 | 17.02 | 16.71 | 17.00 | 35,380 | -0.04(-0.23%) |
Sep 16, 2021 | 17.24 | 17.24 | 16.83 | 17.04 | 10,664 | -0.21(-1.22%) |
Sep 15, 2021 | 17.11 | 17.25 | 17.00 | 17.25 | 12,607 | +0.13(+0.76%) |
Sep 14, 2021 | 17.19 | 17.24 | 16.86 | 17.12 | 11,931 | -0.07(-0.41%) |
Sep 13, 2021 | 17.21 | 17.24 | 16.87 | 17.19 | 22,911 | +0.17(+1.00%) |
Sep 10, 2021 | 17.51 | 17.67 | 17.02 | 17.02 | 26,315 | -0.55(-3.13%) |
Sep 09, 2021 | 17.54 | 17.60 | 17.41 | 17.57 | 10,145 | +0.11(+0.63%) |
Sep 08, 2021 | 17.49 | 17.52 | 17.42 | 17.46 | 13,686 | -0.19(-1.08%) |
Sep 07, 2021 | 17.75 | 17.75 | 17.41 | 17.65 | 15,123 | -0.12(-0.68%) |
Sep 03, 2021 | 17.50 | 17.85 | 17.48 | 17.77 | 18,164 | +0.37(+2.13%) |
Sep 02, 2021 | 17.22 | 17.46 | 17.22 | 17.40 | 4,237 | +0.05(+0.29%) |
Sep 01, 2021 | 17.56 | 17.56 | 17.33 | 17.35 | 10,112 | -0.10(-0.57%) |
Aug 31, 2021 | 16.82 | 17.70 | 16.80 | 17.45 | 55,802 | +0.64(+3.81%) |
Aug 30, 2021 | 16.72 | 16.98 | 16.52 | 16.81 | 17,787 | +0.21(+1.27%) |
Aug 27, 2021 | 16.56 | 16.81 | 16.51 | 16.60 | 19,363 | +0.02(+0.12%) |
Aug 26, 2021 | 16.55 | 16.75 | 16.51 | 16.58 | 18,252 | -0.10(-0.60%) |
Aug 25, 2021 | 16.60 | 16.77 | 16.51 | 16.68 | 18,897 | +0.12(+0.72%) |
Aug 24, 2021 | 16.61 | 16.71 | 16.51 | 16.56 | 18,800 | -0.06(-0.36%) |
Aug 23, 2021 | 16.69 | 16.84 | 16.59 | 16.62 | 9,788 | +0.07(+0.42%) |
Aug 20, 2021 | 16.65 | 16.90 | 16.55 | 16.55 | 41,692 | -0.13(-0.78%) |
Aug 19, 2021 | 16.86 | 16.94 | 16.62 | 16.68 | 42,920 | -0.12(-0.71%) |
Aug 18, 2021 | 16.83 | 17.02 | 16.77 | 16.80 | 13,665 | -0.05(-0.30%) |
Aug 17, 2021 | 16.76 | 16.85 | 16.66 | 16.85 | 11,935 | +0.12(+0.72%) |
Aug 16, 2021 | 16.80 | 16.85 | 16.72 | 16.73 | 10,490 | -0.22(-1.30%) |
Aug 13, 2021 | 16.91 | 16.97 | 16.84 | 16.95 | 17,726 | +0.13(+0.77%) |
Aug 12, 2021 | 16.96 | 17.00 | 16.77 | 16.82 | 14,531 | -0.21(-1.23%) |
Aug 11, 2021 | 17.02 | 17.10 | 16.94 | 17.03 | 22,229 | -0.02(-0.12%) |
Aug 10, 2021 | 16.93 | 17.10 | 16.93 | 17.05 | 13,572 | +0.02(+0.12%) |
Aug 09, 2021 | 16.88 | 17.03 | 16.76 | 17.03 | 21,110 | +0.25(+1.49%) |
Aug 06, 2021 | 16.87 | 16.89 | 16.78 | 16.78 | 16,258 | -0.12(-0.71%) |
Aug 05, 2021 | 16.84 | 16.97 | 16.80 | 16.90 | 32,232 | +0.08(+0.48%) |
Aug 04, 2021 | 16.77 | 17.11 | 16.77 | 16.82 | 25,475 | +0.01(+0.06%) |
Aug 03, 2021 | 16.84 | 16.98 | 16.80 | 16.81 | 24,061 | -0.06(-0.36%) |
Aug 02, 2021 | 17.00 | 17.00 | 16.85 | 16.87 | 22,066 | -0.05(-0.30%) |
Jul 30, 2021 | 17.00 | 17.02 | 16.89 | 16.92 | 11,589 | +0.00(+0.00%) |
Jul 29, 2021 | 17.05 | 17.19 | 16.92 | 16.92 | 12,595 | -0.10(-0.59%) |
Jul 28, 2021 | 17.15 | 17.32 | 17.02 | 17.02 | 10,384 | +0.00(+0.00%) |
Jul 27, 2021 | 16.98 | 17.07 | 16.85 | 17.02 | 14,198 | -0.10(-0.58%) |
Jul 26, 2021 | 17.11 | 17.19 | 16.90 | 17.12 | 11,102 | +0.09(+0.53%) |
Jul 23, 2021 | 17.09 | 17.18 | 16.85 | 17.03 | 14,436 | +0.08(+0.47%) |
Jul 22, 2021 | 16.99 | 17.15 | 16.90 | 16.95 | 16,023 | -0.10(-0.59%) |
Jul 21, 2021 | 17.11 | 17.47 | 16.96 | 17.05 | 27,086 | -0.05(-0.29%) |
Jul 20, 2021 | 16.91 | 17.41 | 16.91 | 17.10 | 23,896 | +0.30(+1.79%) |
Jul 19, 2021 | 17.37 | 17.56 | 16.80 | 16.80 | 76,277 | -0.51(-2.95%) |
Jul 16, 2021 | 17.16 | 17.56 | 17.10 | 17.31 | 56,535 | +0.15(+0.87%) |
Jul 15, 2021 | 17.03 | 17.16 | 16.87 | 17.16 | 30,752 | +0.18(+1.06%) |
Jul 14, 2021 | 17.00 | 17.14 | 16.91 | 16.98 | 16,543 | -0.01(-0.06%) |
Jul 13, 2021 | 17.06 | 17.14 | 16.91 | 16.99 | 23,678 | -0.08(-0.47%) |
Jul 12, 2021 | 17.04 | 17.40 | 17.00 | 17.07 | 14,337 | +0.02(+0.12%) |
Jul 09, 2021 | 17.19 | 17.30 | 17.04 | 17.05 | 17,830 | -0.07(-0.41%) |
Jul 08, 2021 | 17.04 | 17.20 | 16.95 | 17.12 | 35,313 | -0.08(-0.47%) |
Jul 07, 2021 | 17.20 | 17.23 | 17.01 | 17.20 | 20,953 | +0.18(+1.06%) |
Jul 06, 2021 | 17.19 | 17.25 | 17.02 | 17.02 | 49,294 | -0.38(-2.18%) |
Jul 02, 2021 | 17.19 | 17.48 | 17.03 | 17.40 | 20,437 | +0.27(+1.58%) |
Jul 01, 2021 | 17.69 | 18.04 | 17.12 | 17.13 | 30,063 | -0.55(-3.11%) |
Jun 30, 2021 | 17.10 | 17.95 | 17.05 | 17.68 | 58,168 | +0.58(+3.39%) |
Jun 29, 2021 | 17.35 | 17.35 | 17.06 | 17.10 | 19,173 | -0.25(-1.44%) |
Jun 28, 2021 | 17.57 | 17.66 | 17.06 | 17.35 | 50,179 | -0.19(-1.08%) |
Jun 25, 2021 | 17.25 | 17.78 | 16.85 | 17.54 | 913,727 | +0.32(+1.86%) |
Jun 24, 2021 | 17.47 | 17.58 | 17.01 | 17.22 | 100,020 | -0.11(-0.63%) |
Jun 23, 2021 | 17.21 | 17.55 | 17.09 | 17.33 | 51,041 | +0.08(+0.46%) |
Jun 22, 2021 | 17.13 | 17.37 | 17.02 | 17.25 | 51,574 | +0.01(+0.06%) |
Jun 21, 2021 | 16.92 | 17.48 | 16.77 | 17.24 | 87,627 | +0.39(+2.31%) |
Jun 18, 2021 | 17.00 | 17.08 | 16.77 | 16.85 | 87,296 | -0.26(-1.52%) |
Jun 17, 2021 | 17.09 | 17.39 | 17.00 | 17.11 | 39,583 | -0.02(-0.12%) |
Jun 16, 2021 | 18.39 | 18.39 | 17.11 | 17.13 | 70,035 | -0.76(-4.25%) |
Jun 15, 2021 | 17.79 | 18.03 | 17.60 | 17.89 | 43,700 | +0.25(+1.42%) |
Jun 14, 2021 | 18.09 | 18.17 | 17.60 | 17.64 | 44,034 | -0.35(-1.95%) |
Jun 11, 2021 | 18.28 | 18.39 | 17.83 | 17.99 | 24,426 | -0.26(-1.42%) |
Jun 10, 2021 | 18.06 | 18.25 | 17.95 | 18.25 | 32,586 | +0.19(+1.05%) |
Jun 09, 2021 | 18.14 | 18.23 | 18.01 | 18.06 | 11,742 | -0.06(-0.33%) |
Jun 08, 2021 | 18.47 | 18.50 | 18.08 | 18.12 | 55,558 | -0.42(-2.27%) |
Jun 07, 2021 | 18.11 | 18.63 | 18.11 | 18.54 | 34,343 | +0.38(+2.09%) |
Jun 04, 2021 | 18.25 | 18.31 | 17.91 | 18.16 | 17,750 | -0.01(-0.06%) |
Jun 03, 2021 | 17.88 | 18.25 | 17.80 | 18.17 | 21,081 | +0.13(+0.72%) |
Jun 02, 2021 | 18.13 | 18.13 | 17.74 | 18.04 | 24,851 | -0.14(-0.77%) |
Jun 01, 2021 | 18.17 | 18.30 | 17.91 | 18.18 | 21,792 | +0.08(+0.44%) |
May 28, 2021 | 18.54 | 18.64 | 18.04 | 18.10 | 18,837 | -0.35(-1.90%) |
May 27, 2021 | 18.21 | 18.53 | 17.95 | 18.45 | 31,895 | +0.34(+1.88%) |
May 26, 2021 | 17.86 | 18.13 | 17.85 | 18.11 | 18,734 | +0.32(+1.80%) |
May 25, 2021 | 18.23 | 18.25 | 17.78 | 17.79 | 37,712 | -0.43(-2.36%) |
May 24, 2021 | 18.50 | 18.50 | 18.14 | 18.22 | 16,253 | -0.32(-1.73%) |
May 21, 2021 | 18.65 | 18.98 | 18.25 | 18.54 | 19,965 | +0.00(+0.00%) |
May 20, 2021 | 18.56 | 18.67 | 18.18 | 18.54 | 34,080 | +0.06(+0.32%) |
May 19, 2021 | 18.50 | 18.76 | 18.12 | 18.48 | 41,690 | -0.11(-0.59%) |
May 18, 2021 | 19.00 | 19.18 | 18.53 | 18.59 | 26,432 | -0.32(-1.69%) |
May 17, 2021 | 18.85 | 19.09 | 18.62 | 18.91 | 44,987 | -0.09(-0.47%) |
May 14, 2021 | 18.45 | 19.13 | 18.45 | 19.00 | 59,449 | +0.71(+3.88%) |
May 13, 2021 | 17.15 | 18.40 | 17.15 | 18.29 | 111,771 | +1.71(+10.31%) |
May 12, 2021 | 17.01 | 17.15 | 16.58 | 16.58 | 35,702 | -0.53(-3.10%) |
May 11, 2021 | 17.03 | 17.27 | 16.85 | 17.11 | 22,769 | +0.02(+0.12%) |
May 10, 2021 | 17.13 | 17.40 | 17.04 | 17.09 | 26,053 | -0.10(-0.58%) |
May 07, 2021 | 17.34 | 17.51 | 17.10 | 17.19 | 26,928 | -0.22(-1.26%) |
May 06, 2021 | 16.92 | 17.59 | 16.85 | 17.41 | 35,434 | +0.42(+2.47%) |
May 05, 2021 | 17.24 | 17.24 | 16.95 | 16.99 | 30,471 | -0.15(-0.88%) |
May 04, 2021 | 17.60 | 17.66 | 16.95 | 17.14 | 36,258 | -0.58(-3.27%) |
May 03, 2021 | 17.31 | 17.75 | 17.21 | 17.72 | 25,632 | +0.57(+3.32%) |
Apr 30, 2021 | 17.31 | 17.38 | 17.02 | 17.15 | 36,600 | -0.17(-0.98%) |
Apr 29, 2021 | 17.57 | 17.57 | 17.20 | 17.32 | 24,976 | -0.14(-0.80%) |
Apr 28, 2021 | 17.61 | 17.62 | 17.32 | 17.46 | 40,778 | -0.07(-0.40%) |
Apr 27, 2021 | 17.91 | 17.94 | 17.51 | 17.53 | 32,172 | -0.30(-1.68%) |
Apr 26, 2021 | 17.91 | 18.26 | 17.82 | 17.83 | 24,502 | -0.07(-0.39%) |
Apr 23, 2021 | 17.80 | 18.00 | 17.71 | 17.90 | 33,800 | -0.03(-0.17%) |
Apr 22, 2021 | 17.97 | 18.10 | 17.70 | 17.93 | 33,707 | +0.08(+0.45%) |
Apr 21, 2021 | 17.77 | 18.00 | 17.55 | 17.85 | 23,064 | +0.23(+1.31%) |
Apr 20, 2021 | 17.91 | 18.05 | 17.53 | 17.62 | 25,883 | -0.29(-1.62%) |
Apr 19, 2021 | 18.40 | 18.40 | 17.80 | 17.91 | 21,720 | -0.41(-2.24%) |
Apr 16, 2021 | 17.90 | 18.79 | 17.60 | 18.32 | 28,500 | +0.53(+2.98%) |
Apr 15, 2021 | 18.11 | 18.13 | 17.67 | 17.79 | 25,290 | -0.19(-1.06%) |
Apr 14, 2021 | 17.94 | 18.21 | 17.85 | 17.98 | 30,709 | +0.01(+0.06%) |
Apr 13, 2021 | 18.15 | 18.17 | 17.93 | 17.97 | 28,637 | -0.04(-0.22%) |
Apr 12, 2021 | 18.44 | 18.50 | 18.01 | 18.01 | 24,275 | -0.61(-3.28%) |
Apr 09, 2021 | 18.31 | 18.62 | 18.25 | 18.62 | 16,000 | +0.22(+1.20%) |
Apr 08, 2021 | 18.05 | 18.58 | 18.02 | 18.40 | 18,400 | +0.26(+1.43%) |
Apr 07, 2021 | 18.44 | 18.46 | 18.02 | 18.14 | 29,021 | -0.38(-2.05%) |
Apr 06, 2021 | 18.98 | 18.99 | 18.45 | 18.52 | 16,582 | -0.42(-2.22%) |
Apr 05, 2021 | 18.52 | 19.10 | 18.13 | 18.94 | 51,862 | +0.40(+2.16%) |
Apr 01, 2021 | 18.36 | 18.55 | 18.21 | 18.54 | 19,500 | +0.45(+2.49%) |
Mar 31, 2021 | 18.54 | 18.61 | 18.07 | 18.09 | 64,817 | -0.40(-2.16%) |
Mar 30, 2021 | 18.15 | 19.01 | 18.02 | 18.49 | 37,537 | +0.33(+1.82%) |
Mar 29, 2021 | 18.35 | 18.60 | 18.12 | 18.16 | 27,495 | -0.27(-1.47%) |
Mar 26, 2021 | 18.66 | 18.88 | 18.11 | 18.43 | 22,400 | -0.15(-0.81%) |
Mar 25, 2021 | 18.26 | 18.70 | 18.10 | 18.58 | 24,871 | +0.31(+1.70%) |
Mar 24, 2021 | 18.33 | 18.92 | 18.04 | 18.27 | 31,940 | +0.21(+1.16%) |
Mar 23, 2021 | 18.17 | 18.62 | 18.00 | 18.06 | 68,149 | -0.09(-0.50%) |
Mar 22, 2021 | 18.12 | 18.68 | 18.07 | 18.15 | 67,027 | +0.04(+0.22%) |
Mar 19, 2021 | 19.32 | 19.32 | 18.09 | 18.11 | 108,800 | -1.06(-5.53%) |
Mar 18, 2021 | 19.47 | 19.91 | 19.15 | 19.17 | 28,382 | -0.24(-1.24%) |
Mar 17, 2021 | 19.51 | 19.73 | 19.14 | 19.41 | 28,386 | -0.12(-0.61%) |
Mar 16, 2021 | 19.93 | 19.93 | 19.38 | 19.53 | 21,465 | -0.35(-1.76%) |
Mar 15, 2021 | 19.98 | 20.25 | 19.76 | 19.88 | 31,350 | -0.15(-0.75%) |
Mar 12, 2021 | 19.94 | 20.21 | 19.70 | 20.03 | 15,200 | -0.32(-1.57%) |
Mar 11, 2021 | 19.98 | 20.39 | 19.96 | 20.35 | 21,754 | +0.36(+1.80%) |
Mar 10, 2021 | 20.00 | 20.40 | 19.88 | 19.99 | 16,168 | +0.01(+0.05%) |
Mar 09, 2021 | 20.10 | 20.34 | 19.84 | 19.98 | 20,463 | -0.08(-0.40%) |
Mar 08, 2021 | 20.00 | 20.23 | 19.83 | 20.06 | 26,834 | +0.02(+0.10%) |
Mar 05, 2021 | 19.42 | 20.07 | 19.23 | 20.04 | 36,300 | +0.75(+3.89%) |
Mar 04, 2021 | 19.62 | 19.87 | 19.14 | 19.29 | 31,062 | -0.45(-2.28%) |
Mar 03, 2021 | 19.70 | 20.23 | 19.61 | 19.74 | 30,640 | -0.26(-1.30%) |
Mar 02, 2021 | 20.09 | 20.13 | 19.88 | 20.00 | 45,456 | -0.08(-0.40%) |
Mar 01, 2021 | 19.78 | 20.39 | 19.56 | 20.08 | 45,590 | +0.69(+3.56%) |
Feb 26, 2021 | 19.61 | 19.93 | 19.15 | 19.39 | 34,500 | -0.22(-1.12%) |
Feb 25, 2021 | 19.60 | 19.70 | 19.15 | 19.61 | 55,915 | +0.05(+0.26%) |
Feb 24, 2021 | 19.77 | 20.16 | 19.48 | 19.56 | 44,032 | -0.18(-0.91%) |
Feb 23, 2021 | 19.50 | 19.99 | 19.50 | 19.74 | 48,984 | +0.20(+1.02%) |
Feb 22, 2021 | 19.29 | 19.86 | 19.10 | 19.54 | 62,162 | +0.15(+0.77%) |
Feb 19, 2021 | 19.26 | 19.52 | 19.11 | 19.39 | 35,900 | +0.14(+0.73%) |
Feb 18, 2021 | 19.13 | 19.47 | 19.08 | 19.25 | 29,373 | +0.10(+0.52%) |
Feb 17, 2021 | 18.71 | 19.32 | 18.56 | 19.15 | 74,480 | +0.50(+2.68%) |
Feb 16, 2021 | 18.56 | 18.82 | 18.36 | 18.65 | 216,456 | +0.48(+2.64%) |
Feb 12, 2021 | 18.33 | 18.50 | 18.07 | 18.17 | 18,400 | -0.08(-0.44%) |
Feb 11, 2021 | 18.23 | 18.60 | 18.06 | 18.25 | 37,718 | +0.00(+0.00%) |
Feb 10, 2021 | 18.63 | 18.77 | 18.19 | 18.25 | 24,330 | -0.37(-1.99%) |
Feb 09, 2021 | 18.76 | 18.92 | 18.36 | 18.62 | 37,986 | -0.36(-1.90%) |
Feb 08, 2021 | 18.40 | 18.99 | 18.39 | 18.98 | 22,987 | +0.75(+4.11%) |
Feb 05, 2021 | 18.31 | 18.46 | 18.23 | 18.23 | 32,400 | -0.12(-0.65%) |
Feb 04, 2021 | 18.29 | 18.39 | 18.17 | 18.35 | 36,495 | +0.00(+0.00%) |
Feb 03, 2021 | 18.09 | 18.50 | 18.09 | 18.35 | 52,505 | +0.28(+1.55%) |
Feb 02, 2021 | 18.05 | 18.44 | 17.93 | 18.07 | 15,803 | -0.02(-0.11%) |
Feb 01, 2021 | 17.92 | 18.26 | 17.89 | 18.09 | 27,982 | +0.27(+1.52%) |
Jan 29, 2021 | 17.74 | 17.99 | 17.45 | 17.82 | 19,900 | +0.08(+0.45%) |
Jan 28, 2021 | 17.70 | 18.03 | 17.64 | 17.74 | 32,315 | -0.01(-0.06%) |
Jan 27, 2021 | 17.77 | 18.08 | 17.50 | 17.75 | 36,512 | -0.24(-1.33%) |
Jan 26, 2021 | 18.30 | 18.30 | 17.66 | 17.99 | 21,431 | -0.27(-1.48%) |
Jan 25, 2021 | 18.27 | 18.49 | 18.07 | 18.26 | 19,379 | -0.12(-0.65%) |
Jan 22, 2021 | 18.18 | 18.44 | 17.52 | 18.38 | 47,000 | +0.11(+0.60%) |
Jan 21, 2021 | 18.74 | 18.99 | 18.15 | 18.27 | 38,150 | -0.67(-3.54%) |
Jan 20, 2021 | 18.68 | 19.00 | 18.46 | 18.94 | 40,805 | +0.36(+1.94%) |
Jan 19, 2021 | 18.99 | 19.47 | 18.54 | 18.58 | 54,353 | +0.12(+0.65%) |
Jan 15, 2021 | 19.27 | 19.62 | 18.38 | 18.46 | 17,900 | -0.86(-4.45%) |
Jan 14, 2021 | 19.60 | 19.60 | 19.32 | 19.32 | 15,992 | +0.06(+0.31%) |
Jan 13, 2021 | 19.47 | 19.52 | 19.15 | 19.26 | 15,868 | -0.33(-1.68%) |
Jan 12, 2021 | 19.39 | 19.59 | 19.34 | 19.59 | 15,430 | +0.17(+0.88%) |
Jan 11, 2021 | 19.09 | 19.49 | 19.00 | 19.42 | 16,827 | +0.28(+1.46%) |
Jan 08, 2021 | 18.74 | 19.64 | 18.50 | 19.14 | 32,200 | +0.59(+3.18%) |
Jan 07, 2021 | 18.59 | 18.74 | 18.13 | 18.55 | 20,201 | -0.19(-1.01%) |
Jan 06, 2021 | 18.69 | 18.99 | 18.49 | 18.74 | 16,978 | +0.25(+1.35%) |
Jan 05, 2021 | 18.36 | 18.93 | 18.11 | 18.49 | 16,285 | +0.17(+0.93%) |
Jan 04, 2021 | 17.51 | 18.59 | 17.31 | 18.32 | 53,463 | +0.96(+5.53%) |
Dec 31, 2020 | 17.36 | 17.36 | 17.36 | 59,351 | -0.14(-0.80%) | |
Dec 30, 2020 | 17.73 | 17.73 | 17.09 | 17.50 | 59,351 | -0.02(-0.11%) |
Dec 29, 2020 | 18.00 | 18.04 | 17.50 | 17.52 | 21,727 | -0.27(-1.52%) |
Dec 28, 2020 | 17.50 | 18.11 | 17.50 | 17.79 | 35,660 | +0.73(+4.28%) |
Dec 24, 2020 | 17.20 | 17.21 | 16.74 | 17.06 | 30,200 | -0.06(-0.35%) |
Dec 23, 2020 | 17.51 | 17.64 | 17.01 | 17.12 | 40,667 | -0.24(-1.38%) |
Dec 22, 2020 | 18.15 | 18.15 | 17.36 | 17.36 | 36,217 | -0.63(-3.50%) |
Dec 21, 2020 | 17.79 | 18.11 | 17.60 | 17.99 | 34,056 | +0.21(+1.18%) |
Dec 18, 2020 | 18.42 | 18.42 | 17.78 | 17.78 | 92,000 | -0.62(-3.37%) |
Dec 17, 2020 | 18.46 | 18.73 | 18.21 | 18.40 | 18,351 | +0.03(+0.16%) |
Dec 16, 2020 | 18.50 | 18.86 | 18.31 | 18.37 | 39,696 | -0.05(-0.27%) |
Dec 15, 2020 | 18.85 | 18.90 | 18.40 | 18.42 | 17,886 | -0.08(-0.43%) |
Dec 14, 2020 | 19.43 | 19.47 | 18.50 | 18.50 | 37,096 | -0.50(-2.63%) |
Dec 11, 2020 | 19.13 | 19.13 | 18.88 | 19.00 | 14,000 | -0.25(-1.30%) |
Dec 10, 2020 | 19.01 | 19.25 | 19.00 | 19.25 | 18,159 | +0.32(+1.69%) |
Dec 09, 2020 | 19.48 | 19.48 | 18.90 | 18.93 | 22,112 | -0.74(-3.76%) |
Dec 08, 2020 | 19.23 | 19.67 | 19.00 | 19.67 | 45,928 | +0.45(+2.34%) |
Dec 07, 2020 | 19.50 | 19.60 | 19.07 | 19.22 | 35,372 | -0.27(-1.39%) |
Dec 04, 2020 | 19.43 | 19.68 | 19.20 | 19.49 | 11,500 | +0.18(+0.93%) |
Dec 03, 2020 | 19.39 | 19.61 | 19.07 | 19.31 | 16,623 | +0.01(+0.05%) |
Dec 02, 2020 | 19.53 | 20.50 | 19.15 | 19.30 | 32,904 | +0.34(+1.79%) |