Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 16.55 | 16.75 | 15.91 | 16.19 | 511,513 | -0.60(-3.57%) |
Nov 29, 2021 | 17.29 | 17.49 | 16.74 | 16.79 | 353,298 | -0.46(-2.67%) |
Nov 26, 2021 | 16.97 | 17.28 | 16.61 | 17.25 | 375,915 | -0.25(-1.43%) |
Nov 24, 2021 | 17.41 | 17.61 | 17.38 | 17.50 | 132,202 | -0.01(-0.06%) |
Nov 23, 2021 | 17.56 | 17.60 | 17.39 | 17.51 | 216,513 | -0.06(-0.34%) |
Nov 22, 2021 | 17.55 | 17.91 | 17.45 | 17.57 | 211,382 | +0.09(+0.51%) |
Nov 19, 2021 | 17.49 | 17.74 | 17.41 | 17.48 | 248,088 | -0.32(-1.79%) |
Nov 18, 2021 | 17.80 | 17.82 | 17.50 | 17.80 | 358,518 | -0.02(-0.11%) |
Nov 17, 2021 | 18.01 | 18.01 | 17.68 | 17.82 | 206,799 | -0.24(-1.33%) |
Nov 16, 2021 | 17.97 | 18.15 | 17.74 | 18.06 | 182,469 | -0.01(-0.06%) |
Nov 15, 2021 | 18.10 | 18.10 | 17.70 | 18.07 | 192,715 | +0.08(+0.44%) |
Nov 12, 2021 | 17.84 | 18.15 | 17.84 | 17.99 | 194,950 | +0.01(+0.06%) |
Nov 11, 2021 | 17.83 | 18.01 | 17.52 | 17.98 | 156,446 | +0.21(+1.18%) |
Nov 10, 2021 | 18.20 | 17.77 | 197,652 | -0.23(-1.28%) | ||
Nov 09, 2021 | 17.85 | 18.05 | 17.71 | 18.00 | 352,863 | +0.09(+0.50%) |
Nov 08, 2021 | 18.46 | 18.52 | 17.82 | 17.91 | 308,043 | -0.45(-2.45%) |
Nov 05, 2021 | 18.05 | 18.37 | 17.84 | 18.36 | 577,248 | +0.62(+3.49%) |
Nov 04, 2021 | 17.22 | 17.90 | 16.95 | 17.74 | 494,959 | +0.48(+2.78%) |
Nov 03, 2021 | 16.48 | 17.27 | 16.48 | 17.26 | 364,796 | +0.61(+3.66%) |
Nov 02, 2021 | 16.88 | 16.90 | 16.50 | 16.65 | 248,934 | -0.17(-1.01%) |
Nov 01, 2021 | 16.58 | 16.96 | 16.52 | 16.82 | 259,933 | +0.30(+1.82%) |
Oct 29, 2021 | 16.40 | 16.59 | 16.38 | 16.52 | 169,743 | +0.11(+0.67%) |
Oct 28, 2021 | 16.35 | 16.60 | 16.35 | 16.41 | 174,295 | +0.10(+0.61%) |
Oct 27, 2021 | 16.56 | 16.77 | 16.28 | 16.31 | 152,545 | -0.32(-1.92%) |
Oct 26, 2021 | 16.78 | 16.63 | 233,537 | -0.12(-0.72%) | ||
Oct 25, 2021 | 16.75 | 17.05 | 16.72 | 16.75 | 211,150 | +0.04(+0.24%) |
Oct 22, 2021 | 16.74 | 16.75 | 16.50 | 16.71 | 106,400 | +0.04(+0.24%) |
Oct 21, 2021 | 16.54 | 16.87 | 16.54 | 16.67 | 139,958 | -0.02(-0.12%) |
Oct 20, 2021 | 16.55 | 16.72 | 16.43 | 16.69 | 133,609 | +0.11(+0.66%) |
Oct 19, 2021 | 16.68 | 16.75 | 16.52 | 16.58 | 204,825 | +0.00(+0.00%) |
Oct 18, 2021 | 16.55 | 16.94 | 16.26 | 16.58 | 415,036 | -0.04(-0.24%) |
Oct 15, 2021 | 17.00 | 17.13 | 16.60 | 16.62 | 282,363 | -0.17(-1.01%) |
Oct 14, 2021 | 16.51 | 16.82 | 16.47 | 16.79 | 182,893 | +0.48(+2.94%) |
Oct 13, 2021 | 16.25 | 16.48 | 16.15 | 16.31 | 155,275 | -0.08(-0.49%) |
Oct 12, 2021 | 16.40 | 16.54 | 16.19 | 16.39 | 152,193 | -0.02(-0.12%) |
Oct 11, 2021 | 16.12 | 16.54 | 16.12 | 16.41 | 188,856 | +0.28(+1.74%) |
Oct 08, 2021 | 16.12 | 16.27 | 16.01 | 16.13 | 107,279 | -0.03(-0.19%) |
Oct 07, 2021 | 16.12 | 16.24 | 16.07 | 16.16 | 160,361 | +0.23(+1.44%) |
Oct 06, 2021 | 15.92 | 16.15 | 15.65 | 15.93 | 189,754 | -0.17(-1.06%) |
Oct 05, 2021 | 15.64 | 16.14 | 15.40 | 16.10 | 364,508 | +0.52(+3.34%) |
Oct 04, 2021 | 15.66 | 15.89 | 15.55 | 15.58 | 258,509 | -0.13(-0.83%) |
Oct 01, 2021 | 15.58 | 15.90 | 15.40 | 15.71 | 242,418 | +0.12(+0.77%) |
Sep 30, 2021 | 16.26 | 16.32 | 15.55 | 15.59 | 287,965 | -0.63(-3.88%) |
Sep 29, 2021 | 16.11 | 16.37 | 15.96 | 16.22 | 205,085 | +0.19(+1.19%) |
Sep 28, 2021 | 16.09 | 16.21 | 16.00 | 16.03 | 260,749 | -0.04(-0.25%) |
Sep 27, 2021 | 15.97 | 16.33 | 15.96 | 16.07 | 241,773 | +0.11(+0.69%) |
Sep 24, 2021 | 15.73 | 16.00 | 15.73 | 15.96 | 115,687 | +0.13(+0.82%) |
Sep 23, 2021 | 15.38 | 15.92 | 15.23 | 15.83 | 195,928 | +0.50(+3.26%) |
Sep 22, 2021 | 15.18 | 15.42 | 15.01 | 15.33 | 211,873 | +0.40(+2.68%) |
Sep 21, 2021 | 14.98 | 15.15 | 14.80 | 14.93 | 832,070 | +0.06(+0.40%) |
Sep 20, 2021 | 14.74 | 14.96 | 14.59 | 14.87 | 419,943 | -0.20(-1.33%) |
Sep 17, 2021 | 15.10 | 15.27 | 14.96 | 15.07 | 712,239 | -0.09(-0.59%) |
Sep 16, 2021 | 15.54 | 15.54 | 15.16 | 15.16 | 174,145 | -0.28(-1.81%) |
Sep 15, 2021 | 15.35 | 15.54 | 15.24 | 15.44 | 207,745 | +0.09(+0.59%) |
Sep 14, 2021 | 15.58 | 15.58 | 15.25 | 15.35 | 150,672 | -0.20(-1.29%) |
Sep 13, 2021 | 15.78 | 15.78 | 15.35 | 15.55 | 213,177 | -0.13(-0.83%) |
Sep 10, 2021 | 16.13 | 16.13 | 15.66 | 15.68 | 153,463 | -0.35(-2.18%) |
Sep 09, 2021 | 16.17 | 16.21 | 16.02 | 16.03 | 167,200 | -0.17(-1.05%) |
Sep 08, 2021 | 16.28 | 16.43 | 16.08 | 16.20 | 213,469 | -0.20(-1.22%) |
Sep 07, 2021 | 16.37 | 16.44 | 16.15 | 16.40 | 134,949 | +0.10(+0.61%) |
Sep 03, 2021 | 16.47 | 16.47 | 16.09 | 16.30 | 292,722 | -0.09(-0.55%) |
Sep 02, 2021 | 15.80 | 16.52 | 15.80 | 16.39 | 126,881 | -0.14(-0.85%) |
Sep 01, 2021 | 16.52 | 16.61 | 16.27 | 16.53 | 135,174 | +0.12(+0.73%) |
Aug 31, 2021 | 16.49 | 16.56 | 16.27 | 16.41 | 131,011 | -0.03(-0.18%) |
Aug 30, 2021 | 16.85 | 16.85 | 16.42 | 16.44 | 121,965 | -0.42(-2.49%) |
Aug 27, 2021 | 16.19 | 16.89 | 16.19 | 16.86 | 182,214 | +0.67(+4.14%) |
Aug 26, 2021 | 16.30 | 16.50 | 16.11 | 16.19 | 143,023 | -0.16(-0.98%) |
Aug 25, 2021 | 16.28 | 16.70 | 16.13 | 16.35 | 214,421 | +0.06(+0.37%) |
Aug 24, 2021 | 16.17 | 16.55 | 16.10 | 16.29 | 122,689 | +0.17(+1.05%) |
Aug 23, 2021 | 16.13 | 16.22 | 15.83 | 16.12 | 289,409 | +0.13(+0.81%) |
Aug 20, 2021 | 15.57 | 16.00 | 15.48 | 15.99 | 320,551 | +0.38(+2.43%) |
Aug 19, 2021 | 15.34 | 15.66 | 15.19 | 15.61 | 274,008 | +0.06(+0.39%) |
Aug 18, 2021 | 15.93 | 15.99 | 15.55 | 15.55 | 256,149 | -0.41(-2.57%) |
Aug 17, 2021 | 16.04 | 16.17 | 15.74 | 15.96 | 251,213 | -0.24(-1.48%) |
Aug 16, 2021 | 16.09 | 16.22 | 15.85 | 16.20 | 150,576 | -0.02(-0.12%) |
Aug 13, 2021 | 16.42 | 16.42 | 16.13 | 16.22 | 144,809 | +0.02(+0.12%) |
Aug 12, 2021 | 16.05 | 16.26 | 15.91 | 16.20 | 145,534 | +0.14(+0.87%) |
Aug 11, 2021 | 15.95 | 16.10 | 15.55 | 16.06 | 147,094 | +0.18(+1.13%) |
Aug 10, 2021 | 15.98 | 15.98 | 15.42 | 15.88 | 196,151 | +0.05(+0.32%) |
Aug 09, 2021 | 15.77 | 16.00 | 15.71 | 15.83 | 153,832 | +0.08(+0.51%) |
Aug 06, 2021 | 15.98 | 16.92 | 15.48 | 15.75 | 192,484 | +0.15(+0.96%) |
Aug 05, 2021 | 15.82 | 15.88 | 15.38 | 15.60 | 286,674 | +0.07(+0.45%) |
Aug 04, 2021 | 15.93 | 16.43 | 14.51 | 15.53 | 562,843 | -1.24(-7.39%) |
Aug 03, 2021 | 16.76 | 17.00 | 16.39 | 16.77 | 296,263 | +0.13(+0.78%) |
Aug 02, 2021 | 16.98 | 17.34 | 16.60 | 16.64 | 337,827 | -0.22(-1.30%) |
Jul 30, 2021 | 16.96 | 17.16 | 16.82 | 16.86 | 218,822 | -0.15(-0.88%) |
Jul 29, 2021 | 16.92 | 17.22 | 16.77 | 17.01 | 131,643 | +0.25(+1.49%) |
Jul 28, 2021 | 16.61 | 16.94 | 16.55 | 16.76 | 145,446 | +0.17(+1.02%) |
Jul 27, 2021 | 16.43 | 16.76 | 16.32 | 16.59 | 231,412 | +0.02(+0.12%) |
Jul 26, 2021 | 16.23 | 16.71 | 16.23 | 16.57 | 188,243 | +0.37(+2.28%) |
Jul 23, 2021 | 16.28 | 16.45 | 16.05 | 16.20 | 109,781 | +0.07(+0.43%) |
Jul 22, 2021 | 16.40 | 16.40 | 15.92 | 16.13 | 147,032 | -0.27(-1.65%) |
Jul 21, 2021 | 16.27 | 16.60 | 16.21 | 16.40 | 134,257 | +0.25(+1.55%) |
Jul 20, 2021 | 15.96 | 16.47 | 15.80 | 16.15 | 248,469 | +0.22(+1.38%) |
Jul 19, 2021 | 15.91 | 16.24 | 15.68 | 15.93 | 266,056 | -0.33(-2.03%) |
Jul 16, 2021 | 16.69 | 16.75 | 16.22 | 16.26 | 180,625 | -0.26(-1.57%) |
Jul 15, 2021 | 16.56 | 16.64 | 16.27 | 16.52 | 186,095 | +0.06(+0.36%) |
Jul 14, 2021 | 16.93 | 17.00 | 16.40 | 16.46 | 270,354 | -0.38(-2.26%) |
Jul 13, 2021 | 16.97 | 16.98 | 16.62 | 16.84 | 169,380 | -0.24(-1.41%) |
Jul 12, 2021 | 17.06 | 17.24 | 16.91 | 17.08 | 143,799 | -0.02(-0.12%) |
Jul 09, 2021 | 16.80 | 17.22 | 16.77 | 17.10 | 180,888 | +0.56(+3.39%) |
Jul 08, 2021 | 16.52 | 16.74 | 16.15 | 16.54 | 226,279 | -0.33(-1.96%) |
Jul 07, 2021 | 16.96 | 17.19 | 16.66 | 16.87 | 202,059 | -0.14(-0.82%) |
Jul 06, 2021 | 17.10 | 17.25 | 16.78 | 17.01 | 208,420 | -0.24(-1.39%) |
Jul 02, 2021 | 17.35 | 17.40 | 17.05 | 17.25 | 217,695 | -0.13(-0.75%) |
Jul 01, 2021 | 17.40 | 17.61 | 17.32 | 17.38 | 281,466 | +0.07(+0.40%) |
Jun 30, 2021 | 17.21 | 17.39 | 17.09 | 17.31 | 272,626 | -0.07(-0.40%) |
Jun 29, 2021 | 17.74 | 17.79 | 17.34 | 17.38 | 157,175 | -0.16(-0.91%) |
Jun 28, 2021 | 17.92 | 17.95 | 17.33 | 17.54 | 232,826 | -0.25(-1.41%) |
Jun 25, 2021 | 16.10 | 18.15 | 16.10 | 17.79 | 1,252,274 | -0.08(-0.45%) |
Jun 24, 2021 | 17.88 | 17.89 | 17.44 | 17.87 | 175,229 | +0.20(+1.13%) |
Jun 23, 2021 | 17.44 | 17.93 | 17.30 | 17.67 | 288,233 | +0.26(+1.49%) |
Jun 22, 2021 | 17.58 | 17.58 | 17.17 | 17.41 | 243,845 | -0.16(-0.91%) |
Jun 21, 2021 | 17.52 | 17.65 | 17.20 | 17.57 | 301,948 | +0.08(+0.46%) |
Jun 18, 2021 | 17.42 | 17.87 | 17.14 | 17.49 | 758,443 | -0.57(-3.16%) |
Jun 17, 2021 | 18.29 | 18.67 | 17.97 | 18.06 | 445,979 | -0.15(-0.82%) |
Jun 16, 2021 | 18.49 | 18.83 | 18.16 | 18.21 | 696,383 | -0.14(-0.76%) |
Jun 15, 2021 | 17.17 | 18.68 | 17.17 | 18.35 | 1,107,177 | +1.40(+8.26%) |
Jun 14, 2021 | 16.96 | 17.26 | 16.80 | 16.95 | 278,384 | -0.05(-0.29%) |
Jun 11, 2021 | 16.64 | 17.01 | 16.61 | 17.00 | 201,614 | +0.43(+2.60%) |
Jun 10, 2021 | 16.80 | 16.80 | 16.28 | 16.57 | 250,796 | -0.03(-0.18%) |
Jun 09, 2021 | 17.28 | 17.38 | 16.56 | 16.60 | 254,335 | -0.74(-4.27%) |
Jun 08, 2021 | 17.60 | 17.76 | 17.33 | 17.34 | 223,375 | -0.29(-1.64%) |
Jun 07, 2021 | 17.61 | 17.77 | 17.46 | 17.63 | 244,627 | +0.01(+0.06%) |
Jun 04, 2021 | 17.50 | 17.65 | 16.25 | 17.62 | 125,892 | +0.21(+1.21%) |
Jun 03, 2021 | 17.29 | 17.44 | 17.09 | 17.41 | 155,187 | -0.06(-0.34%) |
Jun 02, 2021 | 17.86 | 17.98 | 17.40 | 17.47 | 339,109 | -0.33(-1.85%) |
Jun 01, 2021 | 17.40 | 17.82 | 16.20 | 17.80 | 524,926 | +0.46(+2.65%) |
May 28, 2021 | 17.16 | 17.39 | 16.95 | 17.34 | 286,362 | +0.32(+1.88%) |
May 27, 2021 | 16.94 | 17.09 | 16.76 | 17.02 | 332,868 | +0.24(+1.43%) |
May 26, 2021 | 16.58 | 16.96 | 16.50 | 16.78 | 284,088 | +0.25(+1.51%) |
May 25, 2021 | 16.64 | 16.79 | 16.45 | 16.53 | 308,980 | +0.00(+0.00%) |
May 24, 2021 | 16.36 | 16.61 | 16.11 | 16.53 | 166,912 | +0.16(+0.98%) |
May 21, 2021 | 16.42 | 16.48 | 16.23 | 16.37 | 183,029 | +0.11(+0.68%) |
May 20, 2021 | 15.84 | 16.37 | 15.77 | 16.26 | 266,565 | +0.23(+1.43%) |
May 19, 2021 | 15.75 | 16.10 | 15.55 | 16.03 | 215,929 | +0.06(+0.38%) |
May 18, 2021 | 16.12 | 16.25 | 15.93 | 15.97 | 214,528 | -0.25(-1.54%) |
May 17, 2021 | 16.05 | 16.23 | 15.86 | 16.22 | 323,049 | +0.05(+0.31%) |
May 14, 2021 | 15.82 | 16.20 | 15.76 | 16.17 | 217,551 | +0.51(+3.26%) |
May 13, 2021 | 15.19 | 15.88 | 15.19 | 15.66 | 292,296 | +0.48(+3.16%) |
May 12, 2021 | 15.24 | 15.70 | 15.07 | 15.18 | 294,613 | -0.10(-0.65%) |
May 11, 2021 | 15.27 | 15.37 | 14.88 | 15.28 | 218,369 | -0.21(-1.36%) |
May 10, 2021 | 15.60 | 15.95 | 15.47 | 15.49 | 379,067 | -0.05(-0.32%) |
May 07, 2021 | 15.01 | 15.63 | 14.81 | 15.54 | 308,990 | +0.39(+2.57%) |
May 06, 2021 | 15.43 | 15.50 | 14.64 | 15.15 | 297,483 | -0.11(-0.72%) |
May 05, 2021 | 14.70 | 15.39 | 14.48 | 15.26 | 447,648 | +0.75(+5.17%) |
May 04, 2021 | 14.67 | 14.84 | 14.33 | 14.51 | 318,363 | -0.32(-2.16%) |
May 03, 2021 | 14.45 | 15.07 | 14.45 | 14.83 | 500,357 | +0.44(+3.02%) |
Apr 30, 2021 | 14.50 | 14.58 | 14.35 | 14.39 | 363,300 | -0.29(-1.94%) |
Apr 29, 2021 | 14.79 | 15.00 | 14.51 | 14.68 | 222,529 | -0.07(-0.47%) |
Apr 28, 2021 | 14.48 | 14.86 | 14.31 | 14.75 | 246,186 | +0.29(+2.01%) |
Apr 27, 2021 | 14.30 | 14.63 | 14.21 | 14.46 | 678,339 | +0.16(+1.12%) |
Apr 26, 2021 | 14.69 | 14.99 | 14.21 | 14.30 | 624,587 | -0.31(-2.12%) |
Apr 23, 2021 | 14.53 | 15.09 | 14.46 | 14.61 | 671,700 | +0.12(+0.83%) |
Apr 22, 2021 | 15.79 | 15.82 | 14.46 | 14.49 | 743,620 | -1.11(-7.12%) |
Apr 21, 2021 | 14.71 | 15.64 | 14.62 | 15.60 | 557,870 | +0.74(+4.98%) |
Apr 20, 2021 | 15.89 | 16.16 | 14.82 | 14.86 | 394,452 | -1.24(-7.70%) |
Apr 19, 2021 | 16.12 | 16.49 | 16.00 | 16.10 | 356,069 | -0.30(-1.83%) |
Apr 16, 2021 | 16.32 | 16.53 | 16.05 | 16.40 | 276,900 | +0.24(+1.49%) |
Apr 15, 2021 | 16.30 | 16.44 | 15.75 | 16.16 | 309,260 | -0.06(-0.37%) |
Apr 14, 2021 | 16.34 | 17.10 | 16.16 | 16.22 | 266,234 | -0.10(-0.61%) |
Apr 13, 2021 | 16.79 | 16.79 | 16.08 | 16.32 | 375,210 | -0.35(-2.10%) |
Apr 12, 2021 | 16.93 | 17.00 | 16.67 | 16.67 | 151,647 | -0.13(-0.77%) |
Apr 09, 2021 | 16.75 | 16.89 | 16.29 | 16.80 | 429,800 | -0.14(-0.83%) |
Apr 08, 2021 | 16.72 | 16.99 | 16.35 | 16.94 | 203,033 | +0.26(+1.56%) |
Apr 07, 2021 | 17.00 | 17.07 | 16.48 | 16.68 | 197,277 | -0.39(-2.28%) |
Apr 06, 2021 | 17.08 | 17.52 | 17.03 | 17.07 | 212,312 | +0.07(+0.41%) |
Apr 05, 2021 | 17.07 | 17.13 | 16.80 | 17.00 | 204,580 | -0.05(-0.29%) |
Apr 01, 2021 | 16.88 | 17.24 | 16.60 | 17.05 | 242,900 | +0.41(+2.46%) |
Mar 31, 2021 | 16.32 | 16.82 | 16.05 | 16.64 | 389,641 | +0.30(+1.84%) |
Mar 30, 2021 | 16.24 | 16.41 | 15.93 | 16.34 | 157,485 | +0.09(+0.55%) |
Mar 29, 2021 | 16.02 | 16.56 | 16.02 | 16.25 | 258,626 | -0.10(-0.61%) |
Mar 26, 2021 | 16.39 | 16.44 | 15.87 | 16.35 | 232,000 | +0.19(+1.18%) |
Mar 25, 2021 | 15.97 | 16.32 | 15.26 | 16.16 | 287,346 | +0.17(+1.06%) |
Mar 24, 2021 | 16.64 | 16.80 | 15.98 | 15.99 | 239,385 | -0.41(-2.50%) |
Mar 23, 2021 | 16.70 | 16.77 | 16.11 | 16.40 | 458,374 | -0.51(-3.02%) |
Mar 22, 2021 | 17.26 | 17.44 | 16.74 | 16.91 | 215,401 | -0.30(-1.74%) |
Mar 19, 2021 | 17.27 | 17.41 | 16.68 | 17.21 | 696,200 | -0.06(-0.35%) |
Mar 18, 2021 | 17.62 | 17.92 | 17.18 | 17.27 | 192,117 | -0.34(-1.93%) |
Mar 17, 2021 | 18.10 | 18.41 | 17.37 | 17.61 | 577,125 | -0.27(-1.51%) |
Mar 16, 2021 | 17.90 | 18.40 | 17.48 | 17.88 | 701,832 | -0.09(-0.50%) |
Mar 15, 2021 | 17.24 | 18.21 | 17.24 | 17.97 | 300,356 | +0.62(+3.60%) |
Mar 12, 2021 | 17.45 | 17.61 | 17.19 | 17.34 | 220,800 | -0.07(-0.37%) |
Mar 11, 2021 | 17.10 | 17.41 | 17.00 | 17.41 | 264,753 | +0.40(+2.35%) |
Mar 10, 2021 | 17.24 | 17.45 | 16.96 | 17.01 | 291,258 | +0.12(+0.71%) |
Mar 09, 2021 | 16.96 | 17.26 | 16.72 | 16.89 | 289,760 | +0.03(+0.18%) |
Mar 08, 2021 | 16.72 | 17.28 | 16.47 | 16.86 | 256,859 | +0.45(+2.74%) |
Mar 05, 2021 | 16.90 | 16.90 | 15.80 | 16.41 | 407,000 | -0.18(-1.08%) |
Mar 04, 2021 | 17.57 | 17.91 | 16.45 | 16.59 | 373,466 | -0.94(-5.36%) |
Mar 03, 2021 | 17.70 | 18.09 | 17.44 | 17.53 | 310,352 | +0.08(+0.46%) |
Mar 02, 2021 | 17.06 | 17.75 | 16.93 | 17.45 | 269,242 | +0.44(+2.59%) |
Mar 01, 2021 | 16.57 | 17.42 | 15.81 | 17.01 | 350,057 | +0.81(+5.00%) |
Feb 26, 2021 | 17.08 | 17.14 | 16.02 | 16.20 | 404,300 | -0.84(-4.93%) |
Feb 25, 2021 | 17.05 | 18.41 | 16.90 | 17.04 | 643,504 | +0.54(+3.24%) |
Feb 24, 2021 | 16.12 | 16.80 | 16.12 | 16.50 | 212,037 | +0.38(+2.39%) |
Feb 23, 2021 | 16.16 | 16.27 | 15.74 | 16.12 | 201,616 | -0.20(-1.23%) |
Feb 22, 2021 | 16.34 | 16.44 | 15.90 | 16.32 | 295,473 | +0.14(+0.87%) |
Feb 19, 2021 | 15.92 | 16.34 | 15.84 | 16.18 | 577,100 | +0.38(+2.41%) |
Feb 18, 2021 | 16.74 | 16.74 | 15.66 | 15.80 | 411,081 | -0.87(-5.22%) |
Feb 17, 2021 | 16.90 | 17.34 | 16.00 | 16.67 | 495,517 | -0.73(-4.20%) |
Feb 16, 2021 | 17.39 | 17.60 | 17.12 | 17.40 | 330,126 | +0.28(+1.64%) |
Feb 12, 2021 | 17.10 | 17.25 | 16.86 | 17.12 | 253,400 | -0.09(-0.52%) |
Feb 11, 2021 | 17.24 | 17.69 | 16.73 | 17.21 | 346,054 | -0.01(-0.06%) |
Feb 10, 2021 | 17.42 | 17.47 | 16.93 | 17.22 | 502,229 | -0.21(-1.20%) |
Feb 09, 2021 | 17.50 | 17.50 | 17.01 | 17.43 | 471,109 | -0.12(-0.68%) |
Feb 08, 2021 | 17.32 | 17.74 | 17.09 | 17.55 | 293,751 | +0.27(+1.56%) |
Feb 05, 2021 | 17.66 | 17.67 | 17.14 | 17.28 | 436,900 | -0.31(-1.76%) |
Feb 04, 2021 | 17.34 | 17.59 | 17.12 | 17.59 | 308,635 | +0.22(+1.27%) |
Feb 03, 2021 | 17.68 | 17.89 | 17.25 | 17.37 | 248,179 | -0.33(-1.86%) |
Feb 02, 2021 | 17.78 | 18.00 | 17.54 | 17.70 | 359,438 | +0.22(+1.26%) |
Feb 01, 2021 | 16.56 | 17.70 | 16.53 | 17.48 | 732,792 | +0.92(+5.56%) |
Jan 29, 2021 | 16.65 | 16.87 | 16.26 | 16.56 | 523,700 | -0.11(-0.66%) |
Jan 28, 2021 | 16.84 | 17.06 | 16.42 | 16.67 | 561,425 | -0.14(-0.83%) |
Jan 27, 2021 | 16.60 | 17.06 | 16.35 | 16.81 | 516,636 | -0.27(-1.58%) |
Jan 26, 2021 | 17.37 | 17.73 | 16.93 | 17.08 | 204,436 | -0.21(-1.21%) |
Jan 25, 2021 | 16.92 | 17.32 | 16.75 | 17.29 | 258,810 | +0.20(+1.17%) |
Jan 22, 2021 | 16.92 | 17.14 | 16.69 | 17.09 | 321,900 | -0.04(-0.23%) |
Jan 21, 2021 | 17.40 | 17.64 | 17.02 | 17.13 | 198,262 | -0.19(-1.10%) |
Jan 20, 2021 | 16.83 | 17.35 | 16.77 | 17.32 | 236,007 | +0.47(+2.79%) |
Jan 19, 2021 | 16.77 | 16.95 | 16.10 | 16.85 | 252,450 | +0.25(+1.51%) |
Jan 15, 2021 | 16.08 | 16.65 | 15.88 | 16.60 | 752,100 | +0.30(+1.84%) |
Jan 14, 2021 | 16.15 | 16.44 | 16.08 | 16.30 | 312,542 | +0.22(+1.37%) |
Jan 13, 2021 | 16.18 | 16.25 | 15.92 | 16.08 | 209,106 | -0.22(-1.35%) |
Jan 12, 2021 | 16.12 | 16.47 | 16.00 | 16.30 | 300,235 | +0.17(+1.05%) |
Jan 11, 2021 | 15.89 | 16.54 | 15.84 | 16.13 | 705,802 | +0.08(+0.50%) |
Jan 08, 2021 | 15.97 | 16.15 | 15.59 | 16.05 | 314,200 | +0.28(+1.78%) |
Jan 07, 2021 | 16.05 | 16.56 | 15.47 | 15.77 | 377,315 | -0.07(-0.44%) |
Jan 06, 2021 | 14.96 | 16.18 | 14.94 | 15.84 | 541,440 | +0.88(+5.88%) |
Jan 05, 2021 | 15.00 | 15.33 | 14.75 | 14.96 | 374,860 | -0.04(-0.27%) |
Jan 04, 2021 | 15.91 | 16.05 | 14.86 | 15.00 | 466,687 | -0.91(-5.72%) |
Dec 31, 2020 | 15.91 | 15.91 | 15.91 | 1,125,110 | -0.13(-0.81%) | |
Dec 30, 2020 | 14.66 | 16.20 | 14.55 | 16.04 | 1,125,110 | +1.38(+9.41%) |
Dec 29, 2020 | 15.16 | 15.16 | 14.58 | 14.66 | 245,688 | -0.41(-2.72%) |
Dec 28, 2020 | 15.26 | 15.31 | 15.03 | 15.07 | 321,871 | +0.01(+0.07%) |
Dec 24, 2020 | 14.73 | 15.07 | 14.73 | 15.06 | 142,200 | +0.46(+3.15%) |
Dec 23, 2020 | 14.55 | 15.26 | 14.36 | 14.60 | 339,670 | +0.25(+1.74%) |
Dec 22, 2020 | 13.74 | 14.41 | 13.55 | 14.35 | 394,281 | +0.63(+4.59%) |
Dec 21, 2020 | 13.79 | 13.81 | 13.50 | 13.72 | 296,812 | -0.16(-1.15%) |
Dec 18, 2020 | 13.83 | 14.06 | 13.69 | 13.88 | 761,500 | +0.11(+0.80%) |
Dec 17, 2020 | 13.55 | 13.80 | 13.41 | 13.77 | 268,641 | +0.20(+1.47%) |
Dec 16, 2020 | 13.70 | 13.78 | 13.52 | 13.57 | 205,414 | -0.02(-0.15%) |
Dec 15, 2020 | 13.25 | 13.66 | 13.00 | 13.59 | 238,884 | +0.45(+3.42%) |
Dec 14, 2020 | 13.42 | 13.51 | 13.01 | 13.14 | 308,359 | -0.06(-0.45%) |
Dec 11, 2020 | 13.26 | 13.45 | 12.95 | 13.20 | 341,100 | -0.28(-2.08%) |
Dec 10, 2020 | 13.72 | 14.11 | 13.31 | 13.48 | 465,987 | -0.38(-2.74%) |
Dec 09, 2020 | 13.75 | 14.06 | 13.54 | 13.86 | 616,222 | +0.27(+1.99%) |
Dec 08, 2020 | 13.09 | 13.66 | 13.04 | 13.59 | 331,070 | +0.39(+2.95%) |
Dec 07, 2020 | 12.96 | 13.43 | 12.68 | 13.20 | 194,299 | +0.13(+0.99%) |
Dec 04, 2020 | 12.81 | 13.10 | 12.70 | 13.07 | 303,800 | +0.39(+3.08%) |
Dec 03, 2020 | 13.10 | 13.13 | 12.60 | 12.68 | 264,861 | -0.42(-3.21%) |
Dec 02, 2020 | 13.01 | 13.34 | 13.01 | 13.10 | 321,339 | -0.10(-0.76%) |