Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 17.57 | 17.86 | 17.46 | 17.81 | 882,153 | +0.28(+1.60%) |
Dec 30, 2021 | 17.48 | 17.69 | 17.48 | 17.53 | 928,863 | +0.05(+0.29%) |
Dec 29, 2021 | 17.57 | 17.57 | 17.40 | 17.48 | 1,374,075 | -0.15(-0.85%) |
Dec 28, 2021 | 17.53 | 17.76 | 17.53 | 17.63 | 588,765 | +0.08(+0.46%) |
Dec 27, 2021 | 17.24 | 17.58 | 17.14 | 17.55 | 832,741 | +0.31(+1.80%) |
Dec 23, 2021 | 17.12 | 17.27 | 17.12 | 17.24 | 612,721 | +0.07(+0.41%) |
Dec 22, 2021 | 17.08 | 17.23 | 16.92 | 17.17 | 660,279 | +0.10(+0.59%) |
Dec 21, 2021 | 17.02 | 17.15 | 16.91 | 17.07 | 1,349,869 | +0.32(+1.91%) |
Dec 20, 2021 | 16.85 | 16.85 | 16.47 | 16.75 | 852,540 | -0.34(-1.99%) |
Dec 17, 2021 | 17.15 | 17.18 | 16.85 | 17.09 | 494,844 | -0.08(-0.47%) |
Dec 16, 2021 | 17.22 | 17.42 | 17.08 | 17.17 | 1,489,162 | +0.12(+0.70%) |
Dec 15, 2021 | 16.85 | 17.12 | 16.58 | 17.05 | 1,995,318 | +0.18(+1.07%) |
Dec 14, 2021 | 16.82 | 17.11 | 16.82 | 16.87 | 530,157 | -0.09(-0.53%) |
Dec 13, 2021 | 17.25 | 17.30 | 16.86 | 16.96 | 1,123,283 | -0.42(-2.42%) |
Dec 10, 2021 | 17.51 | 17.51 | 17.21 | 17.38 | 653,378 | -0.08(-0.46%) |
Dec 09, 2021 | 17.61 | 17.61 | 17.39 | 17.46 | 346,522 | -0.23(-1.30%) |
Dec 08, 2021 | 17.52 | 17.77 | 17.49 | 17.69 | 756,299 | +0.17(+0.97%) |
Dec 07, 2021 | 17.39 | 17.77 | 17.39 | 17.52 | 785,347 | +0.26(+1.51%) |
Dec 06, 2021 | 17.48 | 17.51 | 17.08 | 17.26 | 618,935 | -0.05(-0.29%) |
Dec 03, 2021 | 17.59 | 17.72 | 17.17 | 17.31 | 676,691 | -0.05(-0.29%) |
Dec 02, 2021 | 17.00 | 17.51 | 16.91 | 17.36 | 580,240 | +0.36(+2.12%) |
Dec 01, 2021 | 17.62 | 17.79 | 17.00 | 17.00 | 693,121 | -0.23(-1.33%) |
Nov 30, 2021 | 17.41 | 17.48 | 17.03 | 17.23 | 977,746 | -0.50(-2.82%) |
Nov 29, 2021 | 18.39 | 18.39 | 17.68 | 17.73 | 1,161,919 | -0.39(-2.15%) |
Nov 26, 2021 | 17.95 | 18.18 | 17.59 | 18.12 | 493,846 | -0.76(-4.03%) |
Nov 24, 2021 | 18.64 | 18.89 | 18.63 | 18.88 | 327,482 | +0.19(+1.02%) |
Nov 23, 2021 | 18.56 | 18.71 | 18.43 | 18.69 | 421,550 | +0.30(+1.63%) |
Nov 22, 2021 | 18.36 | 18.61 | 18.31 | 18.39 | 473,182 | +0.03(+0.16%) |
Nov 19, 2021 | 18.69 | 18.74 | 18.31 | 18.36 | 803,205 | -0.53(-2.81%) |
Nov 18, 2021 | 19.07 | 18.88 | 18.81 | 18.89 | 536,902 | -0.10(-0.53%) |
Nov 17, 2021 | 19.32 | 19.38 | 18.91 | 18.99 | 530,462 | -0.35(-1.81%) |
Nov 16, 2021 | 19.38 | 19.47 | 19.23 | 19.34 | 365,235 | -0.10(-0.51%) |
Nov 15, 2021 | 19.38 | 19.53 | 19.30 | 19.44 | 464,809 | -0.02(-0.10%) |
Nov 12, 2021 | 19.41 | 19.46 | 19.25 | 19.46 | 503,592 | +0.03(+0.15%) |
Nov 11, 2021 | 19.33 | 19.47 | 19.27 | 19.43 | 397,064 | +0.22(+1.15%) |
Nov 10, 2021 | 19.44 | 19.21 | 531,181 | -0.16(-0.83%) | ||
Nov 09, 2021 | 19.33 | 19.42 | 19.19 | 19.37 | 282,758 | -0.04(-0.21%) |
Nov 08, 2021 | 19.20 | 19.41 | 19.17 | 19.41 | 338,132 | +0.27(+1.41%) |
Nov 05, 2021 | 19.13 | 19.18 | 18.96 | 19.14 | 954,356 | +0.13(+0.68%) |
Nov 04, 2021 | 19.40 | 19.45 | 18.79 | 19.01 | 436,983 | -0.25(-1.30%) |
Nov 03, 2021 | 19.15 | 19.34 | 19.08 | 19.26 | 422,238 | -0.09(-0.47%) |
Nov 02, 2021 | 19.39 | 19.46 | 19.13 | 19.35 | 326,112 | -0.10(-0.51%) |
Nov 01, 2021 | 19.06 | 19.49 | 19.26 | 19.45 | 511,428 | +0.49(+2.58%) |
Oct 29, 2021 | 19.29 | 19.30 | 18.81 | 18.96 | 801,045 | -0.41(-2.12%) |
Oct 28, 2021 | 19.43 | 19.46 | 19.18 | 19.37 | 456,375 | -0.06(-0.31%) |
Oct 27, 2021 | 19.43 | 19.63 | 19.29 | 19.43 | 536,420 | -0.13(-0.66%) |
Oct 26, 2021 | 19.85 | 19.56 | 405,119 | -0.25(-1.26%) | ||
Oct 25, 2021 | 20.05 | 20.05 | 19.68 | 19.81 | 904,972 | -0.05(-0.25%) |
Oct 22, 2021 | 19.90 | 19.98 | 19.59 | 19.86 | 521,161 | -0.04(-0.20%) |
Oct 21, 2021 | 20.12 | 20.20 | 19.65 | 19.90 | 464,761 | -0.32(-1.58%) |
Oct 20, 2021 | 19.81 | 20.22 | 19.76 | 20.22 | 472,481 | +0.26(+1.30%) |
Oct 19, 2021 | 19.88 | 19.96 | 19.72 | 19.96 | 504,697 | +0.09(+0.45%) |
Oct 18, 2021 | 19.92 | 20.05 | 19.68 | 19.87 | 845,207 | +0.01(+0.05%) |
Oct 15, 2021 | 19.79 | 20.04 | 19.79 | 19.86 | 460,907 | +0.09(+0.46%) |
Oct 14, 2021 | 19.53 | 19.77 | 19.48 | 19.77 | 478,884 | +0.33(+1.70%) |
Oct 13, 2021 | 19.30 | 19.45 | 19.03 | 19.44 | 817,575 | +0.14(+0.73%) |
Oct 12, 2021 | 19.10 | 19.36 | 19.08 | 19.30 | 316,213 | +0.17(+0.89%) |
Oct 11, 2021 | 19.21 | 19.37 | 19.11 | 19.13 | 269,277 | +0.12(+0.63%) |
Oct 08, 2021 | 18.78 | 19.05 | 18.76 | 19.01 | 444,898 | +0.26(+1.39%) |
Oct 07, 2021 | 18.46 | 18.76 | 18.37 | 18.75 | 383,605 | +0.36(+1.96%) |
Oct 06, 2021 | 18.62 | 18.65 | 18.20 | 18.39 | 518,672 | -0.38(-2.02%) |
Oct 05, 2021 | 18.96 | 19.19 | 18.58 | 18.77 | 1,006,337 | -0.11(-0.58%) |
Oct 04, 2021 | 18.45 | 18.91 | 18.45 | 18.88 | 862,224 | +0.46(+2.50%) |
Oct 01, 2021 | 18.25 | 18.52 | 18.15 | 18.42 | 334,424 | +0.25(+1.38%) |
Sep 30, 2021 | 18.30 | 18.43 | 18.13 | 18.17 | 408,270 | -0.20(-1.09%) |
Sep 29, 2021 | 18.18 | 18.37 | 18.07 | 18.37 | 283,902 | +0.15(+0.82%) |
Sep 28, 2021 | 18.66 | 18.66 | 18.21 | 18.22 | 592,676 | -0.29(-1.57%) |
Sep 27, 2021 | 18.15 | 18.62 | 18.11 | 18.51 | 512,055 | +0.58(+3.23%) |
Sep 24, 2021 | 17.93 | 18.10 | 17.89 | 17.93 | 905,281 | -0.14(-0.77%) |
Sep 23, 2021 | 17.64 | 18.09 | 17.62 | 18.07 | 450,406 | +0.49(+2.79%) |
Sep 22, 2021 | 17.33 | 17.77 | 17.33 | 17.58 | 1,697,473 | +0.35(+2.03%) |
Sep 21, 2021 | 17.36 | 17.36 | 16.97 | 17.23 | 626,118 | +0.08(+0.47%) |
Sep 20, 2021 | 17.36 | 17.40 | 16.90 | 17.15 | 817,830 | -0.59(-3.33%) |
Sep 17, 2021 | 17.94 | 18.00 | 17.62 | 17.74 | 558,106 | -0.23(-1.28%) |
Sep 16, 2021 | 17.86 | 18.04 | 17.69 | 17.97 | 615,034 | +0.04(+0.22%) |
Sep 15, 2021 | 17.91 | 18.03 | 17.78 | 17.93 | 752,911 | +0.17(+0.96%) |
Sep 14, 2021 | 18.01 | 18.06 | 17.71 | 17.76 | 714,295 | -0.18(-1.00%) |
Sep 13, 2021 | 17.80 | 18.13 | 17.78 | 17.94 | 2,747,547 | +0.29(+1.64%) |
Sep 10, 2021 | 17.98 | 18.03 | 17.63 | 17.65 | 432,155 | -0.26(-1.45%) |
Sep 09, 2021 | 17.75 | 18.02 | 17.69 | 17.91 | 511,055 | -0.01(-0.06%) |
Sep 08, 2021 | 18.03 | 18.19 | 17.84 | 17.92 | 472,811 | -0.12(-0.67%) |
Sep 07, 2021 | 18.12 | 18.29 | 17.99 | 18.04 | 295,810 | -0.08(-0.44%) |
Sep 03, 2021 | 18.25 | 18.36 | 18.11 | 18.12 | 311,953 | -0.12(-0.66%) |
Sep 02, 2021 | 17.93 | 18.30 | 17.93 | 18.24 | 205,880 | +0.41(+2.30%) |
Sep 01, 2021 | 17.62 | 17.89 | 17.50 | 17.83 | 401,431 | +0.26(+1.48%) |
Aug 31, 2021 | 17.69 | 17.82 | 17.57 | 17.57 | 426,695 | -0.04(-0.23%) |
Aug 30, 2021 | 17.82 | 17.91 | 17.61 | 17.61 | 399,982 | -0.17(-0.96%) |
Aug 27, 2021 | 17.50 | 17.91 | 17.49 | 17.78 | 407,135 | +0.48(+2.77%) |
Aug 26, 2021 | 17.64 | 17.74 | 17.30 | 17.30 | 372,934 | -0.68(-3.78%) |
Aug 25, 2021 | 17.87 | 18.23 | 17.78 | 17.98 | 437,454 | +0.20(+1.12%) |
Aug 24, 2021 | 17.82 | 17.93 | 17.73 | 17.78 | 424,202 | +0.08(+0.45%) |
Aug 23, 2021 | 17.71 | 17.85 | 17.64 | 17.70 | 492,729 | +0.35(+2.02%) |
Aug 20, 2021 | 17.23 | 17.48 | 17.15 | 17.35 | 350,384 | +0.13(+0.75%) |
Aug 19, 2021 | 17.42 | 17.47 | 17.01 | 17.22 | 501,390 | -0.32(-1.82%) |
Aug 18, 2021 | 17.86 | 17.98 | 17.54 | 17.54 | 257,341 | -0.40(-2.23%) |
Aug 17, 2021 | 17.89 | 18.20 | 17.76 | 17.94 | 320,301 | -0.14(-0.77%) |
Aug 16, 2021 | 17.92 | 18.17 | 17.81 | 18.08 | 308,098 | -0.07(-0.39%) |
Aug 13, 2021 | 18.43 | 18.50 | 18.15 | 18.15 | 327,992 | -0.30(-1.63%) |
Aug 12, 2021 | 18.18 | 18.45 | 17.96 | 18.45 | 375,557 | +0.22(+1.21%) |
Aug 11, 2021 | 17.97 | 18.23 | 17.82 | 18.23 | 405,980 | +0.34(+1.90%) |
Aug 10, 2021 | 17.65 | 18.03 | 17.65 | 17.89 | 363,706 | +0.21(+1.19%) |
Aug 09, 2021 | 17.64 | 17.68 | 17.41 | 17.68 | 491,447 | -0.08(-0.45%) |
Aug 06, 2021 | 17.79 | 17.91 | 17.69 | 17.76 | 490,896 | +0.04(+0.23%) |
Aug 05, 2021 | 17.75 | 18.08 | 17.65 | 17.72 | 356,325 | +0.01(+0.06%) |
Aug 04, 2021 | 18.08 | 18.14 | 17.70 | 17.71 | 460,285 | -0.47(-2.59%) |
Aug 03, 2021 | 18.05 | 18.23 | 17.79 | 18.18 | 647,691 | +0.14(+0.78%) |
Aug 02, 2021 | 18.49 | 18.69 | 18.04 | 18.04 | 599,002 | -0.27(-1.47%) |
Jul 30, 2021 | 18.69 | 18.72 | 18.31 | 18.31 | 544,977 | -0.33(-1.77%) |
Jul 29, 2021 | 18.73 | 18.73 | 18.39 | 18.64 | 439,457 | +0.17(+0.92%) |
Jul 28, 2021 | 18.40 | 18.64 | 18.14 | 18.47 | 400,188 | +0.23(+1.26%) |
Jul 27, 2021 | 18.65 | 18.65 | 18.18 | 18.24 | 564,224 | -0.41(-2.20%) |
Jul 26, 2021 | 18.21 | 18.71 | 18.18 | 18.65 | 410,469 | +0.47(+2.59%) |
Jul 23, 2021 | 18.33 | 18.33 | 17.99 | 18.18 | 680,484 | -0.05(-0.27%) |
Jul 22, 2021 | 18.26 | 18.48 | 18.04 | 18.23 | 418,173 | +0.02(+0.11%) |
Jul 21, 2021 | 18.45 | 18.79 | 18.21 | 18.21 | 1,057,733 | +0.04(+0.22%) |
Jul 20, 2021 | 17.54 | 18.27 | 17.51 | 18.17 | 611,632 | +0.75(+4.31%) |
Jul 19, 2021 | 17.85 | 17.85 | 17.15 | 17.42 | 2,336,288 | -0.76(-4.18%) |
Jul 16, 2021 | 18.62 | 18.63 | 18.14 | 18.18 | 366,928 | -0.27(-1.46%) |
Jul 15, 2021 | 18.71 | 18.71 | 18.37 | 18.45 | 442,190 | -0.29(-1.55%) |
Jul 14, 2021 | 19.19 | 19.34 | 18.74 | 18.74 | 436,023 | -0.37(-1.94%) |
Jul 13, 2021 | 19.46 | 19.46 | 19.04 | 19.11 | 272,074 | -0.36(-1.85%) |
Jul 12, 2021 | 19.43 | 19.52 | 19.25 | 19.47 | 444,720 | -0.04(-0.21%) |
Jul 09, 2021 | 19.44 | 19.68 | 19.25 | 19.51 | 3,733,586 | +0.34(+1.77%) |
Jul 08, 2021 | 18.98 | 19.33 | 18.75 | 19.17 | 761,271 | -0.06(-0.31%) |
Jul 07, 2021 | 19.64 | 19.76 | 19.19 | 19.23 | 941,273 | -0.37(-1.89%) |
Jul 06, 2021 | 19.99 | 19.99 | 19.39 | 19.60 | 943,282 | -0.27(-1.36%) |
Jul 02, 2021 | 19.94 | 19.94 | 19.62 | 19.87 | 219,676 | +0.02(+0.10%) |
Jul 01, 2021 | 19.97 | 19.97 | 19.52 | 19.85 | 482,075 | +0.20(+1.02%) |
Jun 30, 2021 | 19.32 | 19.70 | 19.29 | 19.65 | 771,287 | +0.44(+2.29%) |
Jun 29, 2021 | 19.29 | 19.34 | 19.12 | 19.21 | 672,484 | +0.10(+0.52%) |
Jun 28, 2021 | 19.48 | 19.49 | 18.94 | 19.11 | 1,101,264 | -0.42(-2.15%) |
Jun 25, 2021 | 19.86 | 19.86 | 19.47 | 19.53 | 446,701 | -0.24(-1.21%) |
Jun 24, 2021 | 19.86 | 19.86 | 19.65 | 19.77 | 1,187,950 | -0.05(-0.25%) |
Jun 23, 2021 | 20.12 | 20.20 | 19.80 | 19.82 | 569,823 | -0.11(-0.55%) |
Jun 22, 2021 | 20.12 | 20.12 | 19.75 | 19.93 | 440,080 | -0.18(-0.90%) |
Jun 21, 2021 | 19.53 | 20.18 | 19.53 | 20.11 | 760,558 | +0.69(+3.55%) |
Jun 18, 2021 | 19.60 | 19.93 | 19.42 | 19.42 | 953,642 | -0.51(-2.56%) |
Jun 17, 2021 | 20.89 | 20.93 | 19.66 | 19.93 | 1,765,242 | -0.92(-4.41%) |
Jun 16, 2021 | 20.81 | 21.01 | 20.64 | 20.85 | 317,307 | +0.10(+0.48%) |
Jun 15, 2021 | 20.85 | 20.94 | 20.41 | 20.75 | 254,349 | -0.04(-0.19%) |
Jun 14, 2021 | 20.82 | 21.05 | 20.62 | 20.79 | 591,686 | +0.07(+0.34%) |
Jun 11, 2021 | 20.60 | 20.91 | 20.60 | 20.72 | 426,806 | +0.16(+0.78%) |
Jun 10, 2021 | 20.16 | 20.60 | 20.16 | 20.56 | 718,204 | +0.46(+2.29%) |
Jun 09, 2021 | 20.06 | 20.34 | 19.96 | 20.10 | 287,513 | +0.11(+0.55%) |
Jun 08, 2021 | 19.97 | 20.09 | 19.71 | 19.99 | 306,591 | +0.08(+0.40%) |
Jun 07, 2021 | 19.64 | 20.01 | 19.64 | 19.91 | 255,568 | +0.32(+1.63%) |
Jun 04, 2021 | 19.65 | 19.65 | 19.39 | 19.59 | 325,478 | +0.06(+0.31%) |
Jun 03, 2021 | 19.26 | 19.63 | 19.21 | 19.53 | 391,403 | +0.15(+0.77%) |
Jun 02, 2021 | 19.19 | 19.55 | 19.11 | 19.38 | 627,604 | +0.23(+1.20%) |
Jun 01, 2021 | 18.75 | 19.20 | 18.75 | 19.15 | 397,599 | +0.52(+2.79%) |
May 28, 2021 | 19.03 | 19.03 | 18.58 | 18.63 | 776,713 | -0.15(-0.80%) |
May 27, 2021 | 18.80 | 19.00 | 18.68 | 18.78 | 240,181 | -0.33(-1.73%) |
May 26, 2021 | 18.96 | 19.21 | 18.93 | 19.11 | 273,117 | +0.15(+0.79%) |
May 25, 2021 | 19.19 | 19.36 | 18.96 | 18.96 | 261,065 | -0.29(-1.51%) |
May 24, 2021 | 19.29 | 19.39 | 19.12 | 19.25 | 259,105 | +0.14(+0.73%) |
May 21, 2021 | 19.37 | 19.37 | 19.00 | 19.11 | 462,625 | -0.01(-0.05%) |
May 20, 2021 | 18.79 | 19.12 | 18.62 | 19.12 | 225,344 | +0.35(+1.86%) |
May 19, 2021 | 18.80 | 18.96 | 18.55 | 18.77 | 1,193,690 | -0.39(-2.04%) |
May 18, 2021 | 19.35 | 19.40 | 19.14 | 19.16 | 380,684 | -0.18(-0.93%) |
May 17, 2021 | 19.05 | 19.38 | 18.89 | 19.34 | 639,582 | +0.07(+0.36%) |
May 14, 2021 | 18.88 | 19.27 | 18.88 | 19.27 | 745,540 | +0.54(+2.88%) |
May 13, 2021 | 18.44 | 18.87 | 18.37 | 18.73 | 465,101 | +0.26(+1.41%) |
May 12, 2021 | 18.55 | 19.05 | 18.39 | 18.47 | 1,508,209 | -0.16(-0.86%) |
May 11, 2021 | 18.66 | 18.70 | 18.24 | 18.63 | 533,082 | -0.12(-0.64%) |
May 10, 2021 | 18.50 | 18.96 | 18.50 | 18.75 | 805,140 | +0.25(+1.35%) |
May 07, 2021 | 18.41 | 18.66 | 18.31 | 18.50 | 316,864 | +0.10(+0.54%) |
May 06, 2021 | 18.20 | 18.40 | 17.83 | 18.40 | 426,300 | +0.40(+2.22%) |
May 05, 2021 | 18.03 | 18.40 | 17.95 | 18.00 | 547,507 | -0.02(-0.11%) |
May 04, 2021 | 17.76 | 18.07 | 17.76 | 18.02 | 872,948 | +0.15(+0.84%) |
May 03, 2021 | 17.86 | 17.88 | 17.65 | 17.87 | 184,538 | +0.22(+1.25%) |
Apr 30, 2021 | 18.15 | 18.20 | 17.65 | 17.65 | 443,900 | -0.51(-2.81%) |
Apr 29, 2021 | 18.00 | 18.23 | 17.93 | 18.16 | 353,788 | +0.21(+1.17%) |
Apr 28, 2021 | 17.50 | 17.95 | 17.50 | 17.95 | 456,314 | +0.37(+2.10%) |
Apr 27, 2021 | 17.52 | 17.60 | 17.38 | 17.58 | 387,929 | +0.27(+1.56%) |
Apr 26, 2021 | 17.40 | 17.55 | 17.27 | 17.31 | 322,298 | -0.12(-0.69%) |
Apr 23, 2021 | 17.08 | 17.43 | 17.04 | 17.43 | 734,500 | +0.42(+2.47%) |
Apr 22, 2021 | 17.20 | 17.32 | 16.98 | 17.01 | 445,708 | -0.24(-1.39%) |
Apr 21, 2021 | 16.86 | 17.25 | 16.82 | 17.25 | 396,286 | +0.30(+1.77%) |
Apr 20, 2021 | 17.00 | 17.05 | 16.63 | 16.95 | 617,399 | -0.05(-0.29%) |
Apr 19, 2021 | 16.95 | 17.16 | 16.92 | 17.00 | 276,028 | +0.04(+0.24%) |
Apr 16, 2021 | 17.11 | 17.25 | 16.95 | 16.96 | 296,700 | -0.22(-1.28%) |
Apr 15, 2021 | 17.17 | 17.21 | 16.92 | 17.18 | 303,835 | +0.15(+0.88%) |
Apr 14, 2021 | 16.80 | 17.13 | 16.80 | 17.03 | 498,184 | +0.25(+1.49%) |
Apr 13, 2021 | 16.80 | 16.82 | 16.59 | 16.78 | 466,593 | +0.04(+0.24%) |
Apr 12, 2021 | 16.88 | 17.01 | 16.68 | 16.74 | 640,653 | -0.06(-0.36%) |
Apr 09, 2021 | 17.05 | 17.24 | 16.74 | 16.80 | 859,900 | -0.27(-1.58%) |
Apr 08, 2021 | 16.89 | 17.07 | 16.69 | 17.07 | 408,900 | +0.15(+0.89%) |
Apr 07, 2021 | 16.84 | 16.96 | 16.80 | 16.92 | 243,955 | +0.01(+0.06%) |
Apr 06, 2021 | 16.78 | 16.96 | 16.76 | 16.91 | 419,692 | +0.13(+0.77%) |
Apr 05, 2021 | 16.98 | 16.98 | 16.56 | 16.78 | 640,484 | -0.13(-0.77%) |
Apr 01, 2021 | 16.64 | 16.91 | 16.38 | 16.91 | 992,100 | +0.32(+1.93%) |
Mar 31, 2021 | 16.31 | 16.71 | 16.28 | 16.59 | 552,396 | +0.23(+1.41%) |
Mar 30, 2021 | 16.41 | 16.41 | 16.19 | 16.36 | 1,240,821 | -0.09(-0.55%) |
Mar 29, 2021 | 16.63 | 16.67 | 16.28 | 16.45 | 654,414 | -0.27(-1.61%) |
Mar 26, 2021 | 16.56 | 16.72 | 16.26 | 16.72 | 483,500 | +0.50(+3.08%) |
Mar 25, 2021 | 15.96 | 16.22 | 15.66 | 16.22 | 703,845 | +0.18(+1.12%) |
Mar 24, 2021 | 16.10 | 16.41 | 16.03 | 16.04 | 1,006,391 | +0.06(+0.38%) |
Mar 23, 2021 | 16.44 | 16.55 | 15.94 | 15.98 | 891,731 | -0.67(-4.02%) |
Mar 22, 2021 | 16.82 | 16.82 | 16.57 | 16.65 | 648,484 | -0.16(-0.95%) |
Mar 19, 2021 | 16.87 | 16.97 | 16.47 | 16.81 | 866,200 | +0.26(+1.57%) |
Mar 18, 2021 | 17.20 | 17.20 | 16.47 | 16.55 | 905,903 | -0.69(-4.00%) |
Mar 17, 2021 | 17.27 | 17.31 | 16.98 | 17.24 | 742,899 | +0.05(+0.29%) |
Mar 16, 2021 | 17.47 | 17.47 | 17.09 | 17.19 | 492,021 | -0.32(-1.83%) |
Mar 15, 2021 | 17.58 | 17.70 | 17.38 | 17.51 | 1,293,862 | -0.02(-0.11%) |
Mar 12, 2021 | 17.38 | 17.57 | 17.33 | 17.53 | 382,700 | +0.12(+0.69%) |
Mar 11, 2021 | 17.33 | 17.54 | 17.24 | 17.41 | 1,064,730 | -0.06(-0.34%) |
Mar 10, 2021 | 16.89 | 17.49 | 16.87 | 17.47 | 745,111 | +0.65(+3.86%) |
Mar 09, 2021 | 17.27 | 17.27 | 16.77 | 16.82 | 581,134 | -0.22(-1.29%) |
Mar 08, 2021 | 17.02 | 17.41 | 16.93 | 17.04 | 707,139 | +0.04(+0.24%) |
Mar 05, 2021 | 17.38 | 17.48 | 16.48 | 17.00 | 840,600 | -0.01(-0.06%) |
Mar 04, 2021 | 16.93 | 17.31 | 16.56 | 17.01 | 1,090,237 | +0.33(+1.98%) |
Mar 03, 2021 | 16.63 | 16.99 | 16.58 | 16.68 | 998,223 | +0.11(+0.66%) |
Mar 02, 2021 | 16.30 | 16.57 | 16.15 | 16.57 | 552,758 | +0.19(+1.16%) |
Mar 01, 2021 | 15.65 | 16.38 | 15.65 | 16.38 | 967,028 | +0.95(+6.16%) |
Feb 26, 2021 | 15.91 | 15.91 | 15.28 | 15.43 | 1,541,800 | -0.69(-4.28%) |
Feb 25, 2021 | 16.67 | 16.73 | 15.99 | 16.12 | 1,306,700 | -0.40(-2.42%) |
Feb 24, 2021 | 16.06 | 16.61 | 16.05 | 16.52 | 677,087 | +0.53(+3.31%) |
Feb 23, 2021 | 15.92 | 16.07 | 15.20 | 15.99 | 1,308,843 | +0.09(+0.57%) |
Feb 22, 2021 | 15.64 | 16.11 | 15.64 | 15.90 | 726,221 | +0.38(+2.45%) |
Feb 19, 2021 | 15.45 | 15.63 | 15.43 | 15.52 | 345,600 | +0.09(+0.58%) |
Feb 18, 2021 | 15.74 | 15.77 | 15.35 | 15.43 | 556,590 | -0.18(-1.15%) |
Feb 17, 2021 | 15.82 | 15.90 | 15.49 | 15.61 | 394,726 | -0.23(-1.45%) |
Feb 16, 2021 | 15.89 | 15.98 | 15.81 | 15.84 | 664,666 | +0.23(+1.47%) |
Feb 12, 2021 | 15.42 | 15.67 | 15.42 | 15.61 | 323,700 | +0.15(+0.97%) |
Feb 11, 2021 | 15.50 | 15.56 | 15.20 | 15.46 | 374,750 | +0.16(+1.05%) |
Feb 10, 2021 | 15.20 | 15.45 | 15.19 | 15.30 | 787,626 | -0.02(-0.13%) |
Feb 09, 2021 | 15.45 | 15.50 | 15.25 | 15.32 | 421,253 | -0.18(-1.16%) |
Feb 08, 2021 | 15.50 | 15.54 | 15.33 | 15.50 | 784,116 | +0.19(+1.24%) |
Feb 05, 2021 | 15.26 | 15.40 | 15.15 | 15.31 | 516,300 | +0.12(+0.79%) |
Feb 04, 2021 | 15.12 | 15.27 | 15.05 | 15.19 | 644,545 | +0.11(+0.73%) |
Feb 03, 2021 | 15.08 | 15.14 | 14.87 | 15.08 | 959,504 | +0.21(+1.41%) |
Feb 02, 2021 | 14.96 | 15.05 | 14.78 | 14.87 | 971,773 | +0.19(+1.29%) |
Feb 01, 2021 | 14.90 | 14.90 | 14.50 | 14.68 | 696,067 | -0.03(-0.20%) |
Jan 29, 2021 | 14.85 | 14.99 | 14.53 | 14.71 | 787,400 | -0.15(-1.01%) |
Jan 28, 2021 | 14.67 | 14.88 | 14.61 | 14.86 | 604,553 | +0.36(+2.48%) |
Jan 27, 2021 | 14.73 | 14.95 | 14.47 | 14.50 | 702,355 | -0.36(-2.42%) |
Jan 26, 2021 | 15.17 | 15.39 | 14.86 | 14.86 | 684,263 | -0.12(-0.80%) |
Jan 25, 2021 | 15.00 | 15.07 | 14.72 | 14.98 | 740,437 | -0.12(-0.79%) |
Jan 22, 2021 | 14.93 | 15.10 | 14.71 | 15.10 | 790,900 | -0.02(-0.13%) |
Jan 21, 2021 | 15.71 | 15.71 | 15.01 | 15.12 | 969,461 | -0.51(-3.26%) |
Jan 20, 2021 | 15.96 | 16.00 | 15.58 | 15.63 | 562,831 | -0.22(-1.39%) |
Jan 19, 2021 | 15.99 | 16.05 | 15.77 | 15.85 | 1,681,849 | -0.06(-0.38%) |
Jan 15, 2021 | 16.12 | 16.12 | 15.59 | 15.91 | 1,226,600 | -0.22(-1.36%) |
Jan 14, 2021 | 16.10 | 16.26 | 16.02 | 16.13 | 2,116,681 | +0.20(+1.26%) |
Jan 13, 2021 | 15.89 | 16.05 | 15.80 | 15.93 | 1,621,844 | +0.26(+1.66%) |
Jan 12, 2021 | 15.24 | 15.91 | 15.24 | 15.67 | 552,296 | +0.58(+3.84%) |
Jan 11, 2021 | 14.81 | 15.22 | 14.81 | 15.09 | 792,494 | +0.07(+0.47%) |
Jan 08, 2021 | 15.44 | 15.44 | 14.84 | 15.02 | 1,223,600 | -0.16(-1.05%) |
Jan 07, 2021 | 15.15 | 15.30 | 14.93 | 15.18 | 1,054,927 | +0.25(+1.67%) |
Jan 06, 2021 | 14.38 | 14.99 | 14.24 | 14.93 | 1,536,147 | +0.62(+4.33%) |
Jan 05, 2021 | 13.91 | 14.70 | 13.83 | 14.31 | 1,226,756 | +0.54(+3.92%) |