Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 14.34 | 14.58 | 12.82 | 13.84 | 26,971 | -0.68(-4.70%) |
Nov 29, 2021 | 15.20 | 15.26 | 14.44 | 14.52 | 18,799 | -0.19(-1.31%) |
Nov 26, 2021 | 14.67 | 15.51 | 14.26 | 14.71 | 21,923 | -0.35(-2.31%) |
Nov 24, 2021 | 15.19 | 15.31 | 14.41 | 15.06 | 18,464 | -0.16(-1.02%) |
Nov 23, 2021 | 15.03 | 15.60 | 14.96 | 15.22 | 21,172 | +0.05(+0.30%) |
Nov 22, 2021 | 15.36 | 15.72 | 15.14 | 15.17 | 9,813 | +0.05(+0.30%) |
Nov 19, 2021 | 15.42 | 15.51 | 15.13 | 15.13 | 9,305 | -0.45(-2.88%) |
Nov 18, 2021 | 15.26 | 15.70 | 15.52 | 15.58 | 18,984 | +0.48(+3.16%) |
Nov 17, 2021 | 15.66 | 15.66 | 15.09 | 15.10 | 10,998 | -0.39(-2.49%) |
Nov 16, 2021 | 16.47 | 16.90 | 15.31 | 15.48 | 31,633 | -0.99(-6.01%) |
Nov 15, 2021 | 15.55 | 16.51 | 15.40 | 16.47 | 21,359 | +0.78(+4.96%) |
Nov 12, 2021 | 15.35 | 15.97 | 14.85 | 15.69 | 23,965 | +0.29(+1.91%) |
Nov 11, 2021 | 15.25 | 16.57 | 14.68 | 15.40 | 23,580 | +0.27(+1.82%) |
Nov 10, 2021 | 16.45 | 15.13 | 15.13 | 23,550 | -1.38(-8.33%) | |
Nov 09, 2021 | 16.98 | 18.02 | 16.06 | 16.50 | 17,390 | -0.34(-2.01%) |
Nov 08, 2021 | 17.61 | 18.66 | 16.65 | 16.84 | 37,683 | -0.95(-5.36%) |
Nov 05, 2021 | 16.32 | 17.79 | 16.32 | 17.79 | 59,890 | +1.65(+10.22%) |
Nov 04, 2021 | 14.95 | 16.52 | 14.95 | 16.14 | 29,307 | +1.39(+9.45%) |
Nov 03, 2021 | 14.21 | 14.76 | 14.12 | 14.75 | 9,845 | +0.64(+4.55%) |
Nov 02, 2021 | 13.81 | 14.11 | 13.81 | 14.11 | 10,697 | -0.02(-0.13%) |
Nov 01, 2021 | 13.78 | 14.31 | 13.75 | 14.13 | 11,003 | +0.38(+2.73%) |
Oct 29, 2021 | 13.86 | 13.91 | 13.75 | 13.75 | 6,703 | -0.19(-1.38%) |
Oct 28, 2021 | 13.84 | 14.23 | 13.84 | 13.94 | 16,330 | +0.19(+1.40%) |
Oct 27, 2021 | 14.20 | 14.19 | 13.75 | 13.75 | 10,412 | -0.29(-2.09%) |
Oct 26, 2021 | 13.89 | 14.04 | 7,481 | -0.06(-0.39%) | ||
Oct 25, 2021 | 14.04 | 14.37 | 13.95 | 14.10 | 9,009 | +0.07(+0.52%) |
Oct 22, 2021 | 14.04 | 14.17 | 13.76 | 14.03 | 8,394 | -0.04(-0.26%) |
Oct 21, 2021 | 13.87 | 14.19 | 13.80 | 14.06 | 13,456 | +0.27(+1.93%) |
Oct 20, 2021 | 14.17 | 14.17 | 13.80 | 13.80 | 27,131 | -0.37(-2.59%) |
Oct 19, 2021 | 14.03 | 14.30 | 14.03 | 14.16 | 19,830 | +0.13(+0.91%) |
Oct 18, 2021 | 14.12 | 14.15 | 13.93 | 14.04 | 10,672 | -0.09(-0.65%) |
Oct 15, 2021 | 14.20 | 14.34 | 13.97 | 14.13 | 30,168 | +0.34(+2.46%) |
Oct 14, 2021 | 13.71 | 14.02 | 13.66 | 13.79 | 15,959 | +0.04(+0.27%) |
Oct 13, 2021 | 13.82 | 13.91 | 13.75 | 13.75 | 11,918 | +0.05(+0.33%) |
Oct 12, 2021 | 13.75 | 14.04 | 13.56 | 13.71 | 13,011 | -0.12(-0.86%) |
Oct 11, 2021 | 14.16 | 14.34 | 13.82 | 13.82 | 9,124 | -0.16(-1.11%) |
Oct 08, 2021 | 13.79 | 14.27 | 13.79 | 13.98 | 15,641 | +0.23(+1.67%) |
Oct 07, 2021 | 14.15 | 14.15 | 13.75 | 13.75 | 30,743 | -0.09(-0.66%) |
Oct 06, 2021 | 14.21 | 14.21 | 13.61 | 13.84 | 12,921 | -0.32(-2.26%) |
Oct 05, 2021 | 14.19 | 14.20 | 14.08 | 14.16 | 6,102 | +0.09(+0.65%) |
Oct 04, 2021 | 14.21 | 14.26 | 14.03 | 14.07 | 13,597 | -0.05(-0.32%) |
Oct 01, 2021 | 14.61 | 14.61 | 14.02 | 14.12 | 31,667 | -0.25(-1.72%) |
Sep 30, 2021 | 14.44 | 14.47 | 14.23 | 14.37 | 14,581 | +0.13(+0.90%) |
Sep 29, 2021 | 14.44 | 14.58 | 14.08 | 14.24 | 19,010 | -0.23(-1.58%) |
Sep 28, 2021 | 14.66 | 14.90 | 14.45 | 14.47 | 16,246 | -0.32(-2.17%) |
Sep 27, 2021 | 14.59 | 14.89 | 14.59 | 14.79 | 9,214 | +0.11(+0.75%) |
Sep 24, 2021 | 14.64 | 14.71 | 14.47 | 14.68 | 19,522 | +0.03(+0.19%) |
Sep 23, 2021 | 14.59 | 14.77 | 14.55 | 14.65 | 9,511 | +0.06(+0.44%) |
Sep 22, 2021 | 14.44 | 14.80 | 14.44 | 14.59 | 17,969 | +0.20(+1.40%) |
Sep 21, 2021 | 14.39 | 14.74 | 14.36 | 14.38 | 5,987 | -0.04(-0.25%) |
Sep 20, 2021 | 14.48 | 14.48 | 14.26 | 14.42 | 13,290 | -0.28(-1.87%) |
Sep 17, 2021 | 14.63 | 14.92 | 14.56 | 14.70 | 40,161 | +0.04(+0.25%) |
Sep 16, 2021 | 14.68 | 14.92 | 14.60 | 14.66 | 7,766 | +0.01(+0.06%) |
Sep 15, 2021 | 14.21 | 14.71 | 14.21 | 14.65 | 20,100 | +0.48(+3.36%) |
Sep 14, 2021 | 14.92 | 14.92 | 14.17 | 14.17 | 26,086 | -0.67(-4.51%) |
Sep 13, 2021 | 14.85 | 14.88 | 14.68 | 14.84 | 14,589 | +0.05(+0.31%) |
Sep 10, 2021 | 14.67 | 15.45 | 14.67 | 14.80 | 18,383 | +0.13(+0.87%) |
Sep 09, 2021 | 14.79 | 14.94 | 14.67 | 14.67 | 14,538 | -0.01(-0.06%) |
Sep 08, 2021 | 14.80 | 14.83 | 14.51 | 14.68 | 31,916 | -0.27(-1.78%) |
Sep 07, 2021 | 15.38 | 15.38 | 14.90 | 14.94 | 37,818 | -0.44(-2.86%) |
Sep 03, 2021 | 15.64 | 15.64 | 15.31 | 15.38 | 14,686 | -0.18(-1.18%) |
Sep 02, 2021 | 15.63 | 15.65 | 15.54 | 15.57 | 16,589 | -0.06(-0.41%) |
Sep 01, 2021 | 15.61 | 15.83 | 15.58 | 15.63 | 11,295 | +0.05(+0.29%) |
Aug 31, 2021 | 15.80 | 15.81 | 15.58 | 15.58 | 8,868 | +0.07(+0.47%) |
Aug 30, 2021 | 15.63 | 15.79 | 15.51 | 15.51 | 12,344 | +0.03(+0.18%) |
Aug 27, 2021 | 15.44 | 15.67 | 15.41 | 15.48 | 49,058 | +0.12(+0.77%) |
Aug 26, 2021 | 15.50 | 15.58 | 15.31 | 15.37 | 53,892 | -0.12(-0.77%) |
Aug 25, 2021 | 15.81 | 15.81 | 15.45 | 15.48 | 27,409 | -0.24(-1.51%) |
Aug 24, 2021 | 15.77 | 15.82 | 15.58 | 15.72 | 10,268 | +0.13(+0.82%) |
Aug 23, 2021 | 15.74 | 15.74 | 15.45 | 15.59 | 14,200 | -0.10(-0.64%) |
Aug 20, 2021 | 15.42 | 15.89 | 15.42 | 15.69 | 16,517 | +0.16(+1.06%) |
Aug 19, 2021 | 15.40 | 15.67 | 15.40 | 15.53 | 16,190 | +0.02(+0.12%) |
Aug 18, 2021 | 15.50 | 15.70 | 15.38 | 15.51 | 23,494 | -0.01(-0.06%) |
Aug 17, 2021 | 15.95 | 15.95 | 15.50 | 15.52 | 10,083 | -0.43(-2.69%) |
Aug 16, 2021 | 16.09 | 16.09 | 15.63 | 15.95 | 11,643 | -0.09(-0.57%) |
Aug 13, 2021 | 15.88 | 16.45 | 15.53 | 16.04 | 18,192 | +0.32(+2.03%) |
Aug 12, 2021 | 15.59 | 15.82 | 15.46 | 15.72 | 17,510 | +0.14(+0.88%) |
Aug 11, 2021 | 15.52 | 15.95 | 15.52 | 15.58 | 17,856 | -0.05(-0.35%) |
Aug 10, 2021 | 15.42 | 15.99 | 15.42 | 15.64 | 22,994 | +0.34(+2.20%) |
Aug 09, 2021 | 15.49 | 15.94 | 15.24 | 15.30 | 79,606 | -0.24(-1.53%) |
Aug 06, 2021 | 16.04 | 16.24 | 15.48 | 15.54 | 44,572 | -0.51(-3.18%) |
Aug 05, 2021 | 16.92 | 17.12 | 15.27 | 16.05 | 78,453 | -1.27(-7.32%) |
Aug 04, 2021 | 17.78 | 17.83 | 17.17 | 17.32 | 19,229 | -0.59(-3.31%) |
Aug 03, 2021 | 17.67 | 18.28 | 17.40 | 17.91 | 9,688 | +0.06(+0.36%) |
Aug 02, 2021 | 17.12 | 17.96 | 17.12 | 17.84 | 18,651 | +0.81(+4.76%) |
Jul 30, 2021 | 17.79 | 17.99 | 16.86 | 17.03 | 16,555 | -0.72(-4.06%) |
Jul 29, 2021 | 17.71 | 18.50 | 17.63 | 17.75 | 18,502 | +0.11(+0.62%) |
Jul 28, 2021 | 17.68 | 17.80 | 17.22 | 17.64 | 17,399 | +0.09(+0.52%) |
Jul 27, 2021 | 17.78 | 17.80 | 17.30 | 17.55 | 18,333 | -0.46(-2.58%) |
Jul 26, 2021 | 18.21 | 18.52 | 17.69 | 18.02 | 19,588 | -0.19(-1.05%) |
Jul 23, 2021 | 18.11 | 18.31 | 17.48 | 18.21 | 24,724 | +0.13(+0.71%) |
Jul 22, 2021 | 18.65 | 18.65 | 17.94 | 18.08 | 10,298 | -0.40(-2.17%) |
Jul 21, 2021 | 18.38 | 18.99 | 18.38 | 18.48 | 24,677 | +0.09(+0.50%) |
Jul 20, 2021 | 18.13 | 19.00 | 18.07 | 18.39 | 26,874 | +0.26(+1.41%) |
Jul 19, 2021 | 18.49 | 18.57 | 17.82 | 18.14 | 22,146 | -0.18(-0.99%) |
Jul 16, 2021 | 18.87 | 18.87 | 18.32 | 18.32 | 16,015 | -0.29(-1.57%) |
Jul 15, 2021 | 18.88 | 18.88 | 18.50 | 18.61 | 22,754 | -0.24(-1.26%) |
Jul 14, 2021 | 18.76 | 19.08 | 18.47 | 18.85 | 93,742 | +0.27(+1.47%) |
Jul 13, 2021 | 19.03 | 19.03 | 18.55 | 18.57 | 18,481 | -0.29(-1.55%) |
Jul 12, 2021 | 18.96 | 19.49 | 18.80 | 18.86 | 17,438 | -0.24(-1.24%) |
Jul 09, 2021 | 18.81 | 19.36 | 18.62 | 19.10 | 25,853 | +0.71(+3.87%) |
Jul 08, 2021 | 19.05 | 19.14 | 18.24 | 18.39 | 30,633 | -0.84(-4.36%) |
Jul 07, 2021 | 19.80 | 19.93 | 19.19 | 19.23 | 22,240 | -0.54(-2.72%) |
Jul 06, 2021 | 20.40 | 20.40 | 19.68 | 19.77 | 31,373 | -0.59(-2.91%) |
Jul 02, 2021 | 20.23 | 20.42 | 19.86 | 20.36 | 19,111 | +0.11(+0.54%) |
Jul 01, 2021 | 20.51 | 20.61 | 19.96 | 20.25 | 25,215 | -0.05(-0.22%) |
Jun 30, 2021 | 20.03 | 20.48 | 19.99 | 20.30 | 17,274 | +0.22(+1.09%) |
Jun 29, 2021 | 19.94 | 20.38 | 19.86 | 20.08 | 23,239 | +0.14(+0.69%) |
Jun 28, 2021 | 19.89 | 20.08 | 19.73 | 19.94 | 32,665 | +0.05(+0.27%) |
Jun 25, 2021 | 21.04 | 21.19 | 19.38 | 19.89 | 195,185 | -1.08(-5.13%) |
Jun 24, 2021 | 21.33 | 21.63 | 20.68 | 20.96 | 25,841 | -0.10(-0.48%) |
Jun 23, 2021 | 20.98 | 21.54 | 20.96 | 21.06 | 36,817 | -0.14(-0.64%) |
Jun 22, 2021 | 20.52 | 21.20 | 20.52 | 21.20 | 32,350 | +0.16(+0.78%) |
Jun 21, 2021 | 21.04 | 21.56 | 20.83 | 21.03 | 53,271 | +0.04(+0.17%) |
Jun 18, 2021 | 21.51 | 21.75 | 20.85 | 21.00 | 81,450 | -0.47(-2.21%) |
Jun 17, 2021 | 20.92 | 21.58 | 20.83 | 21.47 | 31,456 | +0.27(+1.29%) |
Jun 16, 2021 | 20.86 | 21.25 | 20.61 | 21.20 | 28,130 | -0.15(-0.68%) |
Jun 15, 2021 | 21.38 | 21.48 | 20.99 | 21.34 | 14,061 | -0.19(-0.89%) |
Jun 14, 2021 | 20.77 | 21.60 | 20.77 | 21.54 | 28,896 | +0.77(+3.69%) |
Jun 11, 2021 | 21.02 | 21.02 | 20.24 | 20.77 | 17,314 | -0.35(-1.64%) |
Jun 10, 2021 | 21.47 | 21.47 | 20.74 | 21.12 | 25,282 | -0.29(-1.36%) |
Jun 09, 2021 | 21.28 | 21.87 | 21.27 | 21.41 | 13,753 | +0.01(+0.04%) |
Jun 08, 2021 | 21.49 | 21.70 | 21.23 | 21.40 | 18,447 | -0.09(-0.42%) |
Jun 07, 2021 | 22.12 | 22.12 | 21.45 | 21.49 | 20,369 | -0.41(-1.87%) |
Jun 04, 2021 | 21.76 | 22.27 | 21.39 | 21.90 | 30,420 | +0.13(+0.59%) |
Jun 03, 2021 | 21.47 | 21.96 | 21.27 | 21.77 | 16,850 | -0.40(-1.81%) |
Jun 02, 2021 | 23.30 | 23.30 | 21.94 | 22.17 | 24,579 | -1.13(-4.85%) |
Jun 01, 2021 | 23.13 | 23.58 | 22.57 | 23.30 | 45,673 | +0.34(+1.47%) |
May 28, 2021 | 22.40 | 23.13 | 22.04 | 22.97 | 36,994 | +0.54(+2.40%) |
May 27, 2021 | 22.24 | 23.60 | 22.03 | 22.43 | 83,805 | +0.48(+2.19%) |
May 26, 2021 | 20.90 | 22.04 | 20.90 | 21.95 | 23,474 | +0.74(+3.47%) |
May 25, 2021 | 21.86 | 21.89 | 21.17 | 21.21 | 37,352 | -0.62(-2.83%) |
May 24, 2021 | 21.78 | 22.17 | 21.54 | 21.83 | 32,199 | +0.00(+0.00%) |
May 21, 2021 | 21.78 | 22.12 | 21.60 | 21.83 | 40,480 | -0.07(-0.33%) |
May 20, 2021 | 20.92 | 22.16 | 20.92 | 21.90 | 37,985 | +1.17(+5.65%) |
May 19, 2021 | 20.92 | 20.92 | 20.35 | 20.73 | 26,851 | -0.49(-2.31%) |
May 18, 2021 | 21.51 | 21.51 | 21.11 | 21.22 | 15,491 | -0.12(-0.55%) |
May 17, 2021 | 21.45 | 21.70 | 21.06 | 21.34 | 28,185 | -0.40(-1.84%) |
May 14, 2021 | 22.15 | 22.36 | 21.43 | 21.74 | 34,417 | -0.15(-0.66%) |
May 13, 2021 | 21.58 | 22.42 | 21.02 | 21.88 | 65,713 | +0.55(+2.60%) |
May 12, 2021 | 21.28 | 21.60 | 20.79 | 21.33 | 67,325 | +0.41(+1.95%) |
May 11, 2021 | 20.43 | 21.13 | 20.42 | 20.92 | 40,271 | -0.19(-0.90%) |
May 10, 2021 | 20.25 | 21.51 | 20.24 | 21.11 | 73,456 | +0.79(+3.89%) |
May 07, 2021 | 19.51 | 20.48 | 19.51 | 20.32 | 58,490 | +0.35(+1.73%) |
May 06, 2021 | 18.18 | 20.26 | 18.10 | 19.98 | 39,297 | +2.14(+12.01%) |
May 05, 2021 | 18.28 | 18.38 | 17.80 | 17.84 | 18,971 | -0.26(-1.45%) |
May 04, 2021 | 18.38 | 18.38 | 18.03 | 18.10 | 12,505 | -0.34(-1.87%) |
May 03, 2021 | 17.78 | 19.00 | 17.78 | 18.44 | 22,817 | +0.74(+4.21%) |
Apr 30, 2021 | 17.75 | 17.89 | 17.35 | 17.70 | 29,195 | -0.34(-1.86%) |
Apr 29, 2021 | 18.32 | 18.48 | 17.85 | 18.04 | 17,862 | -0.24(-1.29%) |
Apr 28, 2021 | 18.03 | 18.29 | 17.93 | 18.27 | 19,632 | +0.04(+0.20%) |
Apr 27, 2021 | 18.61 | 18.72 | 18.15 | 18.23 | 18,961 | -0.51(-2.71%) |
Apr 26, 2021 | 18.71 | 19.41 | 18.39 | 18.74 | 51,423 | -0.17(-0.91%) |
Apr 23, 2021 | 18.82 | 19.14 | 18.26 | 18.92 | 31,729 | +0.26(+1.41%) |
Apr 22, 2021 | 19.04 | 19.04 | 18.23 | 18.65 | 56,922 | -0.29(-1.53%) |
Apr 21, 2021 | 18.15 | 19.27 | 18.15 | 18.94 | 49,362 | +0.71(+3.88%) |
Apr 20, 2021 | 18.30 | 18.60 | 17.74 | 18.23 | 60,620 | -0.07(-0.40%) |
Apr 19, 2021 | 17.58 | 18.39 | 17.39 | 18.31 | 42,125 | +0.56(+3.17%) |
Apr 16, 2021 | 17.17 | 18.25 | 16.91 | 17.74 | 213,624 | +0.44(+2.52%) |
Apr 15, 2021 | 16.62 | 17.40 | 16.16 | 17.31 | 145,539 | +0.79(+4.78%) |
Apr 14, 2021 | 16.63 | 16.82 | 16.41 | 16.52 | 18,500 | -0.08(-0.49%) |
Apr 13, 2021 | 16.14 | 16.61 | 16.02 | 16.60 | 80,689 | +0.34(+2.06%) |
Apr 12, 2021 | 16.13 | 16.38 | 16.10 | 16.27 | 38,698 | +0.12(+0.73%) |
Apr 09, 2021 | 16.08 | 16.24 | 15.98 | 16.15 | 26,882 | +0.10(+0.62%) |
Apr 08, 2021 | 16.12 | 16.22 | 15.93 | 16.05 | 20,013 | +0.04(+0.23%) |
Apr 07, 2021 | 16.28 | 16.36 | 15.83 | 16.01 | 53,833 | -0.27(-1.67%) |
Apr 06, 2021 | 16.09 | 16.67 | 16.02 | 16.28 | 41,271 | +0.16(+1.01%) |
Apr 05, 2021 | 16.58 | 16.88 | 15.98 | 16.12 | 52,844 | -0.31(-1.88%) |
Apr 01, 2021 | 16.61 | 16.76 | 16.25 | 16.43 | 26,771 | -0.03(-0.17%) |
Mar 31, 2021 | 16.90 | 17.20 | 16.46 | 16.46 | 61,471 | -0.40(-2.37%) |
Mar 30, 2021 | 15.68 | 16.96 | 15.58 | 16.86 | 42,619 | +1.08(+6.85%) |
Mar 29, 2021 | 15.25 | 16.24 | 15.25 | 15.78 | 62,648 | +0.49(+3.21%) |
Mar 26, 2021 | 15.50 | 15.76 | 14.84 | 15.29 | 79,324 | -0.21(-1.35%) |
Mar 25, 2021 | 15.48 | 15.69 | 15.26 | 15.49 | 92,367 | -0.10(-0.64%) |
Mar 24, 2021 | 16.31 | 16.56 | 15.54 | 15.59 | 39,534 | -0.46(-2.88%) |
Mar 23, 2021 | 17.24 | 17.24 | 16.01 | 16.06 | 26,509 | -1.06(-6.20%) |
Mar 22, 2021 | 17.29 | 17.77 | 16.39 | 17.12 | 36,665 | +0.02(+0.11%) |
Mar 19, 2021 | 16.91 | 17.51 | 16.91 | 17.10 | 98,824 | +0.29(+1.73%) |
Mar 18, 2021 | 17.09 | 17.48 | 16.62 | 16.81 | 46,319 | -0.19(-1.12%) |
Mar 17, 2021 | 16.63 | 18.15 | 16.39 | 17.00 | 229,369 | +0.42(+2.52%) |
Mar 16, 2021 | 16.66 | 16.69 | 16.37 | 16.58 | 53,489 | +0.00(+0.00%) |
Mar 15, 2021 | 16.65 | 16.96 | 16.35 | 16.58 | 78,009 | -0.11(-0.65%) |
Mar 12, 2021 | 16.70 | 16.75 | 16.50 | 16.69 | 22,144 | -0.01(-0.05%) |
Mar 11, 2021 | 16.90 | 16.96 | 16.37 | 16.70 | 23,018 | -0.07(-0.43%) |
Mar 10, 2021 | 16.42 | 16.94 | 15.83 | 16.77 | 38,273 | +0.72(+4.47%) |
Mar 09, 2021 | 16.12 | 16.50 | 15.84 | 16.06 | 40,412 | +0.09(+0.57%) |
Mar 08, 2021 | 15.75 | 15.98 | 15.58 | 15.97 | 71,977 | +0.31(+1.97%) |
Mar 05, 2021 | 15.34 | 15.79 | 15.34 | 15.66 | 38,229 | +0.42(+2.77%) |
Mar 04, 2021 | 15.88 | 15.88 | 15.16 | 15.24 | 59,693 | -0.58(-3.65%) |
Mar 03, 2021 | 15.88 | 16.39 | 15.39 | 15.81 | 30,108 | -0.12(-0.74%) |
Mar 02, 2021 | 16.27 | 16.43 | 15.82 | 15.93 | 31,314 | -0.19(-1.18%) |
Mar 01, 2021 | 16.15 | 16.32 | 16.01 | 16.12 | 20,816 | +0.26(+1.65%) |
Feb 26, 2021 | 16.63 | 17.10 | 15.86 | 15.86 | 23,267 | -0.66(-3.99%) |
Feb 25, 2021 | 16.73 | 16.86 | 16.26 | 16.52 | 14,406 | -0.10(-0.60%) |
Feb 24, 2021 | 16.16 | 17.14 | 15.95 | 16.62 | 52,229 | +0.52(+3.25%) |
Feb 23, 2021 | 15.80 | 16.11 | 15.35 | 16.09 | 31,304 | +0.07(+0.45%) |
Feb 22, 2021 | 16.16 | 16.16 | 15.89 | 16.02 | 30,475 | -0.07(-0.45%) |
Feb 19, 2021 | 16.11 | 16.40 | 16.04 | 16.09 | 20,497 | +0.00(+0.00%) |
Feb 18, 2021 | 16.16 | 16.23 | 16.04 | 16.09 | 34,290 | -0.05(-0.28%) |
Feb 17, 2021 | 16.15 | 16.63 | 16.12 | 16.14 | 40,281 | -0.06(-0.39%) |
Feb 16, 2021 | 16.60 | 16.65 | 16.04 | 16.20 | 29,279 | -0.39(-2.34%) |
Feb 12, 2021 | 17.15 | 17.21 | 16.57 | 16.59 | 24,042 | -0.53(-3.11%) |
Feb 11, 2021 | 17.74 | 18.25 | 17.06 | 17.12 | 31,017 | -0.38(-2.17%) |
Feb 10, 2021 | 17.64 | 18.29 | 17.19 | 17.50 | 45,725 | -0.14(-0.82%) |
Feb 09, 2021 | 17.57 | 17.80 | 17.42 | 17.64 | 22,353 | +0.05(+0.26%) |
Feb 08, 2021 | 17.72 | 17.92 | 17.46 | 17.60 | 40,546 | -0.04(-0.20%) |
Feb 05, 2021 | 17.83 | 17.94 | 17.24 | 17.64 | 37,781 | +0.03(+0.15%) |
Feb 04, 2021 | 17.88 | 17.88 | 17.45 | 17.61 | 39,135 | +0.09(+0.51%) |
Feb 03, 2021 | 17.48 | 17.70 | 17.36 | 17.52 | 32,124 | -0.03(-0.15%) |
Feb 02, 2021 | 17.60 | 17.81 | 16.55 | 17.55 | 29,623 | -0.06(-0.36%) |
Feb 01, 2021 | 17.92 | 17.92 | 17.41 | 17.61 | 60,884 | +0.29(+1.67%) |
Jan 29, 2021 | 16.84 | 17.54 | 15.84 | 17.32 | 158,881 | +0.57(+3.39%) |
Jan 28, 2021 | 16.83 | 16.91 | 16.44 | 16.75 | 64,585 | +0.06(+0.38%) |
Jan 27, 2021 | 16.82 | 17.64 | 16.28 | 16.69 | 64,408 | -0.18(-1.07%) |
Jan 26, 2021 | 16.27 | 17.60 | 15.98 | 16.87 | 161,139 | +0.89(+5.59%) |
Jan 25, 2021 | 16.05 | 16.43 | 15.53 | 15.98 | 34,327 | -0.18(-1.12%) |
Jan 22, 2021 | 15.44 | 16.25 | 15.42 | 16.16 | 26,923 | +0.72(+4.68%) |
Jan 21, 2021 | 15.68 | 15.82 | 15.38 | 15.43 | 18,286 | -0.24(-1.55%) |
Jan 20, 2021 | 16.15 | 16.51 | 15.59 | 15.68 | 27,895 | -0.47(-2.91%) |
Jan 19, 2021 | 16.07 | 16.61 | 16.07 | 16.15 | 21,055 | -0.27(-1.65%) |
Jan 15, 2021 | 16.19 | 16.51 | 15.82 | 16.42 | 14,292 | +0.03(+0.16%) |
Jan 14, 2021 | 16.12 | 16.64 | 16.10 | 16.39 | 23,667 | +0.46(+2.89%) |
Jan 13, 2021 | 16.63 | 16.70 | 15.88 | 15.93 | 29,963 | -0.54(-3.29%) |
Jan 12, 2021 | 16.39 | 16.68 | 16.33 | 16.47 | 19,520 | +0.33(+2.07%) |
Jan 11, 2021 | 16.36 | 16.70 | 16.14 | 16.14 | 12,454 | -0.32(-1.92%) |
Jan 08, 2021 | 16.74 | 16.74 | 15.99 | 16.45 | 13,295 | -0.23(-1.41%) |
Jan 07, 2021 | 16.56 | 17.00 | 16.48 | 16.69 | 52,118 | +0.27(+1.65%) |
Jan 06, 2021 | 15.48 | 16.86 | 15.48 | 16.42 | 30,658 | +1.06(+6.87%) |
Jan 05, 2021 | 15.07 | 15.93 | 15.07 | 15.36 | 78,303 | +0.07(+0.47%) |
Jan 04, 2021 | 15.93 | 15.99 | 15.00 | 15.29 | 32,925 | -0.51(-3.26%) |
Dec 31, 2020 | 15.80 | 15.80 | 15.80 | 54,630 | -0.13(-0.79%) | |
Dec 30, 2020 | 15.90 | 16.16 | 15.49 | 15.93 | 54,630 | +0.05(+0.34%) |
Dec 29, 2020 | 16.29 | 16.51 | 15.66 | 15.88 | 22,265 | -0.47(-2.87%) |
Dec 28, 2020 | 15.75 | 16.40 | 15.61 | 16.35 | 24,871 | +0.82(+5.29%) |
Dec 24, 2020 | 15.69 | 15.69 | 15.35 | 15.52 | 18,170 | +0.07(+0.47%) |
Dec 23, 2020 | 15.10 | 15.48 | 14.79 | 15.45 | 103,178 | +0.32(+2.09%) |
Dec 22, 2020 | 15.12 | 15.52 | 15.00 | 15.14 | 46,511 | -0.13(-0.83%) |
Dec 21, 2020 | 15.70 | 15.83 | 15.05 | 15.26 | 71,393 | -0.59(-3.70%) |
Dec 18, 2020 | 15.79 | 16.49 | 15.59 | 15.85 | 153,674 | +0.05(+0.34%) |
Dec 17, 2020 | 16.41 | 16.53 | 15.61 | 15.79 | 53,581 | -0.26(-1.63%) |
Dec 16, 2020 | 16.33 | 16.34 | 15.89 | 16.06 | 33,677 | -0.27(-1.66%) |
Dec 15, 2020 | 15.98 | 16.54 | 15.75 | 16.33 | 33,775 | +0.48(+3.02%) |
Dec 14, 2020 | 15.90 | 16.06 | 15.62 | 15.85 | 29,249 | -0.02(-0.11%) |
Dec 11, 2020 | 15.87 | 16.17 | 15.58 | 15.87 | 37,116 | -0.07(-0.45%) |
Dec 10, 2020 | 16.41 | 16.41 | 15.83 | 15.94 | 42,665 | -0.22(-1.34%) |
Dec 09, 2020 | 16.11 | 16.82 | 16.03 | 16.16 | 35,916 | +0.00(+0.00%) |
Dec 08, 2020 | 15.69 | 16.19 | 15.55 | 16.16 | 53,153 | +0.39(+2.46%) |
Dec 07, 2020 | 16.18 | 16.29 | 15.38 | 15.77 | 77,836 | -0.33(-2.07%) |
Dec 04, 2020 | 16.46 | 16.58 | 15.97 | 16.10 | 42,878 | -0.26(-1.60%) |
Dec 03, 2020 | 16.49 | 16.65 | 16.25 | 16.36 | 52,159 | +0.05(+0.28%) |
Dec 02, 2020 | 16.35 | 16.62 | 15.49 | 16.32 | 186,950 | -0.11(-0.66%) |