Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 18.69 | 18.87 | 18.53 | 18.75 | 226,628 | -0.08(-0.41%) |
Dec 30, 2021 | 18.99 | 19.15 | 18.82 | 18.83 | 160,230 | -0.23(-1.21%) |
Dec 29, 2021 | 18.79 | 19.21 | 18.75 | 19.06 | 225,832 | +0.15(+0.81%) |
Dec 28, 2021 | 18.60 | 18.97 | 18.56 | 18.90 | 197,925 | +0.18(+0.97%) |
Dec 27, 2021 | 18.86 | 18.94 | 18.55 | 18.72 | 216,668 | -0.16(-0.86%) |
Dec 23, 2021 | 18.25 | 19.09 | 18.15 | 18.88 | 380,996 | +0.76(+4.19%) |
Dec 22, 2021 | 17.77 | 18.16 | 17.73 | 18.12 | 470,465 | +0.34(+1.89%) |
Dec 21, 2021 | 17.34 | 17.83 | 17.20 | 17.79 | 376,803 | +0.61(+3.52%) |
Dec 20, 2021 | 17.29 | 17.38 | 16.78 | 17.18 | 415,045 | -0.34(-1.92%) |
Dec 17, 2021 | 17.33 | 17.93 | 17.32 | 17.52 | 2,087,329 | +0.33(+1.90%) |
Dec 16, 2021 | 17.59 | 17.73 | 17.02 | 17.19 | 349,289 | -0.20(-1.16%) |
Dec 15, 2021 | 17.43 | 17.57 | 16.98 | 17.39 | 441,423 | +0.02(+0.11%) |
Dec 14, 2021 | 17.64 | 18.04 | 17.37 | 17.38 | 435,425 | -0.42(-2.38%) |
Dec 13, 2021 | 17.78 | 18.08 | 17.76 | 17.80 | 437,700 | +0.04(+0.22%) |
Dec 10, 2021 | 17.75 | 17.92 | 17.69 | 17.76 | 384,099 | +0.12(+0.71%) |
Dec 09, 2021 | 17.48 | 17.91 | 17.48 | 17.63 | 251,012 | +0.00(+0.00%) |
Dec 08, 2021 | 17.69 | 17.96 | 17.52 | 17.63 | 479,467 | +0.00(+0.00%) |
Dec 07, 2021 | 17.62 | 17.96 | 17.58 | 17.63 | 237,836 | +0.09(+0.49%) |
Dec 06, 2021 | 18.08 | 18.25 | 17.51 | 17.55 | 317,688 | -0.27(-1.51%) |
Dec 03, 2021 | 17.64 | 17.96 | 17.56 | 17.82 | 314,780 | +0.42(+2.43%) |
Dec 02, 2021 | 16.74 | 17.52 | 16.74 | 17.39 | 404,132 | +0.96(+5.84%) |
Dec 01, 2021 | 16.47 | 17.00 | 16.17 | 16.43 | 565,769 | +0.39(+2.46%) |
Nov 30, 2021 | 16.39 | 16.57 | 15.96 | 16.04 | 541,224 | -0.53(-3.19%) |
Nov 29, 2021 | 16.98 | 16.98 | 16.32 | 16.57 | 291,703 | -0.20(-1.20%) |
Nov 26, 2021 | 16.97 | 17.00 | 16.41 | 16.77 | 193,998 | -0.71(-4.07%) |
Nov 24, 2021 | 17.53 | 17.67 | 17.29 | 17.48 | 289,192 | -0.19(-1.09%) |
Nov 23, 2021 | 17.93 | 17.96 | 17.64 | 17.67 | 285,743 | -0.17(-0.97%) |
Nov 22, 2021 | 17.63 | 18.05 | 17.52 | 17.85 | 235,914 | +0.38(+2.20%) |
Nov 19, 2021 | 17.24 | 17.53 | 17.04 | 17.46 | 435,694 | +0.00(+0.00%) |
Nov 18, 2021 | 17.85 | 17.47 | 17.30 | 17.46 | 233,706 | -0.34(-1.89%) |
Nov 17, 2021 | 17.77 | 17.85 | 17.44 | 17.80 | 448,631 | -0.06(-0.32%) |
Nov 16, 2021 | 17.66 | 18.18 | 17.60 | 17.86 | 294,321 | -0.03(-0.16%) |
Nov 15, 2021 | 17.77 | 17.97 | 17.53 | 17.88 | 489,377 | +0.39(+2.25%) |
Nov 12, 2021 | 17.47 | 17.67 | 17.38 | 17.49 | 263,893 | +0.04(+0.22%) |
Nov 11, 2021 | 17.46 | 17.62 | 17.14 | 17.45 | 249,825 | -0.02(-0.11%) |
Nov 10, 2021 | 17.77 | 17.46 | 17.47 | 256,294 | -0.15(-0.87%) | |
Nov 09, 2021 | 17.01 | 17.72 | 16.55 | 17.62 | 333,357 | +0.57(+3.32%) |
Nov 08, 2021 | 16.76 | 17.13 | 16.68 | 17.06 | 279,615 | +0.47(+2.84%) |
Nov 05, 2021 | 16.23 | 16.74 | 16.22 | 16.59 | 274,404 | +0.61(+3.85%) |
Nov 04, 2021 | 15.89 | 16.08 | 15.72 | 15.97 | 197,108 | +0.14(+0.91%) |
Nov 03, 2021 | 15.49 | 16.03 | 15.45 | 15.83 | 183,434 | +0.24(+1.54%) |
Nov 02, 2021 | 15.61 | 15.68 | 15.41 | 15.59 | 247,448 | +0.05(+0.31%) |
Nov 01, 2021 | 15.03 | 15.60 | 14.92 | 15.54 | 247,829 | +0.62(+4.19%) |
Oct 29, 2021 | 14.89 | 15.14 | 14.75 | 14.92 | 335,781 | -0.12(-0.77%) |
Oct 28, 2021 | 14.71 | 15.05 | 14.46 | 15.03 | 242,847 | +0.47(+3.23%) |
Oct 27, 2021 | 14.77 | 14.87 | 14.50 | 14.56 | 219,138 | -0.31(-2.07%) |
Oct 26, 2021 | 15.44 | 14.85 | 14.87 | 291,813 | -0.53(-3.43%) | |
Oct 25, 2021 | 15.44 | 15.44 | 15.15 | 15.40 | 157,851 | -0.05(-0.31%) |
Oct 22, 2021 | 15.50 | 15.72 | 15.41 | 15.44 | 257,083 | -0.06(-0.37%) |
Oct 21, 2021 | 15.44 | 15.56 | 15.37 | 15.50 | 134,693 | -0.01(-0.06%) |
Oct 20, 2021 | 15.30 | 15.66 | 15.20 | 15.51 | 162,926 | +0.18(+1.19%) |
Oct 19, 2021 | 15.28 | 15.38 | 15.17 | 15.33 | 132,295 | +0.06(+0.38%) |
Oct 18, 2021 | 15.10 | 15.35 | 15.10 | 15.27 | 132,002 | +0.10(+0.63%) |
Oct 15, 2021 | 15.41 | 15.59 | 15.17 | 15.18 | 335,084 | +0.05(+0.32%) |
Oct 14, 2021 | 14.99 | 15.17 | 14.87 | 15.13 | 155,848 | +0.30(+2.01%) |
Oct 13, 2021 | 14.96 | 14.98 | 14.68 | 14.83 | 206,160 | -0.10(-0.64%) |
Oct 12, 2021 | 15.03 | 15.16 | 14.83 | 14.93 | 152,409 | -0.12(-0.77%) |
Oct 11, 2021 | 15.44 | 15.44 | 15.04 | 15.04 | 165,710 | -0.37(-2.43%) |
Oct 08, 2021 | 15.18 | 15.54 | 15.18 | 15.42 | 225,844 | +0.05(+0.31%) |
Oct 07, 2021 | 15.15 | 15.50 | 15.11 | 15.37 | 254,857 | +0.47(+3.16%) |
Oct 06, 2021 | 14.99 | 15.19 | 14.63 | 14.90 | 291,393 | -0.28(-1.84%) |
Oct 05, 2021 | 15.29 | 15.29 | 14.97 | 15.18 | 396,801 | -0.03(-0.19%) |
Oct 04, 2021 | 14.86 | 15.29 | 14.86 | 15.20 | 348,789 | +0.36(+2.45%) |
Oct 01, 2021 | 14.63 | 15.07 | 14.57 | 14.84 | 309,538 | +0.38(+2.64%) |
Sep 30, 2021 | 14.96 | 15.05 | 14.45 | 14.46 | 226,745 | -0.40(-2.70%) |
Sep 29, 2021 | 14.76 | 15.00 | 14.47 | 14.86 | 234,657 | +0.17(+1.17%) |
Sep 28, 2021 | 15.06 | 15.19 | 14.68 | 14.69 | 314,352 | -0.35(-2.35%) |
Sep 27, 2021 | 14.62 | 15.33 | 14.58 | 15.04 | 291,213 | +0.56(+3.89%) |
Sep 24, 2021 | 14.33 | 14.57 | 14.33 | 14.48 | 234,727 | -0.01(-0.07%) |
Sep 23, 2021 | 14.16 | 14.63 | 14.10 | 14.49 | 254,984 | +0.50(+3.55%) |
Sep 22, 2021 | 13.84 | 14.11 | 13.79 | 13.99 | 308,546 | +0.34(+2.52%) |
Sep 21, 2021 | 13.67 | 13.71 | 13.43 | 13.65 | 399,832 | +0.09(+0.63%) |
Sep 20, 2021 | 13.49 | 13.73 | 13.20 | 13.56 | 349,642 | -0.30(-2.14%) |
Sep 17, 2021 | 13.77 | 13.93 | 13.44 | 13.86 | 1,832,294 | +0.13(+0.97%) |
Sep 16, 2021 | 13.76 | 13.92 | 13.57 | 13.72 | 360,112 | -0.06(-0.42%) |
Sep 15, 2021 | 13.53 | 13.84 | 13.53 | 13.78 | 372,083 | +0.23(+1.69%) |
Sep 14, 2021 | 14.05 | 14.11 | 13.54 | 13.55 | 358,574 | -0.36(-2.61%) |
Sep 13, 2021 | 13.56 | 13.97 | 13.42 | 13.91 | 388,937 | +0.50(+3.70%) |
Sep 10, 2021 | 14.29 | 14.35 | 13.42 | 13.42 | 436,589 | -0.77(-5.45%) |
Sep 09, 2021 | 14.55 | 14.76 | 14.20 | 14.19 | 346,820 | -0.36(-2.50%) |
Sep 08, 2021 | 14.72 | 14.72 | 14.43 | 14.55 | 350,260 | -0.35(-2.37%) |
Sep 07, 2021 | 14.70 | 14.97 | 14.58 | 14.91 | 396,659 | +0.17(+1.17%) |
Sep 03, 2021 | 14.72 | 14.79 | 14.54 | 14.74 | 250,223 | +0.02(+0.13%) |
Sep 02, 2021 | 14.61 | 14.83 | 14.52 | 14.72 | 215,498 | +0.17(+1.18%) |
Sep 01, 2021 | 14.91 | 14.94 | 14.40 | 14.54 | 208,218 | -0.31(-2.06%) |
Aug 31, 2021 | 14.86 | 14.98 | 14.76 | 14.85 | 338,451 | -0.11(-0.70%) |
Aug 30, 2021 | 15.16 | 15.16 | 14.78 | 14.96 | 196,088 | -0.05(-0.32%) |
Aug 27, 2021 | 14.48 | 15.16 | 14.48 | 15.00 | 304,664 | +0.59(+4.11%) |
Aug 26, 2021 | 14.40 | 14.56 | 14.34 | 14.41 | 319,659 | -0.06(-0.40%) |
Aug 25, 2021 | 14.48 | 14.66 | 14.36 | 14.47 | 165,839 | -0.02(-0.13%) |
Aug 24, 2021 | 14.52 | 14.70 | 14.35 | 14.49 | 179,985 | +0.06(+0.40%) |
Aug 23, 2021 | 14.42 | 14.58 | 14.29 | 14.43 | 244,676 | +0.10(+0.67%) |
Aug 20, 2021 | 14.04 | 14.72 | 13.94 | 14.33 | 454,300 | +0.51(+3.66%) |
Aug 19, 2021 | 13.87 | 14.04 | 13.74 | 13.83 | 316,408 | -0.21(-1.50%) |
Aug 18, 2021 | 14.21 | 14.40 | 14.00 | 14.04 | 184,472 | -0.22(-1.54%) |
Aug 17, 2021 | 14.39 | 14.52 | 14.06 | 14.26 | 147,099 | -0.29(-1.97%) |
Aug 16, 2021 | 14.50 | 14.69 | 14.16 | 14.54 | 227,935 | -0.08(-0.52%) |
Aug 13, 2021 | 14.68 | 14.70 | 14.38 | 14.62 | 212,587 | -0.11(-0.71%) |
Aug 12, 2021 | 14.96 | 14.96 | 14.55 | 14.73 | 180,241 | -0.14(-0.96%) |
Aug 11, 2021 | 14.55 | 14.90 | 14.43 | 14.87 | 232,691 | +0.34(+2.37%) |
Aug 10, 2021 | 14.12 | 14.58 | 14.06 | 14.53 | 177,038 | +0.42(+2.98%) |
Aug 09, 2021 | 14.28 | 14.39 | 14.01 | 14.11 | 194,739 | -0.29(-1.99%) |
Aug 06, 2021 | 14.11 | 14.43 | 14.10 | 14.39 | 177,555 | +0.49(+3.51%) |
Aug 05, 2021 | 14.33 | 14.33 | 13.90 | 13.90 | 265,181 | -0.32(-2.22%) |
Aug 04, 2021 | 14.18 | 14.31 | 14.05 | 14.22 | 570,083 | -0.19(-1.33%) |
Aug 03, 2021 | 14.07 | 14.48 | 13.80 | 14.41 | 623,030 | +0.43(+3.08%) |
Aug 02, 2021 | 14.07 | 14.33 | 13.90 | 13.98 | 402,939 | -0.01(-0.07%) |
Jul 30, 2021 | 13.72 | 14.09 | 13.72 | 13.99 | 353,897 | +0.16(+1.17%) |
Jul 29, 2021 | 13.66 | 13.97 | 13.37 | 13.83 | 237,180 | +0.45(+3.36%) |
Jul 28, 2021 | 14.17 | 14.18 | 13.33 | 13.38 | 359,027 | -0.30(-2.17%) |
Jul 27, 2021 | 13.80 | 14.03 | 13.57 | 13.68 | 316,769 | -0.22(-1.58%) |
Jul 26, 2021 | 13.91 | 14.08 | 13.70 | 13.90 | 305,362 | +0.10(+0.69%) |
Jul 23, 2021 | 13.58 | 13.85 | 13.45 | 13.80 | 269,033 | +0.35(+2.63%) |
Jul 22, 2021 | 13.64 | 13.68 | 13.36 | 13.45 | 240,299 | -0.32(-2.29%) |
Jul 21, 2021 | 13.64 | 13.91 | 13.50 | 13.76 | 266,126 | +0.27(+1.98%) |
Jul 20, 2021 | 12.91 | 13.69 | 12.87 | 13.49 | 411,213 | +0.59(+4.59%) |
Jul 19, 2021 | 12.90 | 13.06 | 12.46 | 12.90 | 338,490 | -0.35(-2.67%) |
Jul 16, 2021 | 13.56 | 13.84 | 13.25 | 13.25 | 396,328 | -0.19(-1.42%) |
Jul 15, 2021 | 13.25 | 13.50 | 13.25 | 13.45 | 235,819 | +0.09(+0.64%) |
Jul 14, 2021 | 13.52 | 13.65 | 13.29 | 13.36 | 215,565 | -0.11(-0.85%) |
Jul 13, 2021 | 13.86 | 13.92 | 13.46 | 13.47 | 259,577 | -0.45(-3.23%) |
Jul 12, 2021 | 13.61 | 13.99 | 13.48 | 13.92 | 429,308 | +0.17(+1.25%) |
Jul 09, 2021 | 13.50 | 13.81 | 13.43 | 13.75 | 385,251 | +0.51(+3.82%) |
Jul 08, 2021 | 13.14 | 13.53 | 13.05 | 13.25 | 435,804 | -0.19(-1.42%) |
Jul 07, 2021 | 13.27 | 13.46 | 13.16 | 13.44 | 440,407 | +0.04(+0.29%) |
Jul 06, 2021 | 13.65 | 13.71 | 13.16 | 13.40 | 489,518 | -0.33(-2.42%) |
Jul 02, 2021 | 14.57 | 14.57 | 13.52 | 13.73 | 779,808 | -0.95(-6.47%) |
Jul 01, 2021 | 15.29 | 15.42 | 14.59 | 14.68 | 583,476 | -0.52(-3.44%) |
Jun 30, 2021 | 15.15 | 15.33 | 15.02 | 15.20 | 812,602 | -0.10(-0.68%) |
Jun 29, 2021 | 15.25 | 15.42 | 15.13 | 15.31 | 682,871 | +0.20(+1.32%) |
Jun 28, 2021 | 15.38 | 15.39 | 14.89 | 15.11 | 573,994 | -0.28(-1.79%) |
Jun 25, 2021 | 15.30 | 15.71 | 15.18 | 15.38 | 1,490,853 | +0.19(+1.25%) |
Jun 24, 2021 | 15.07 | 15.32 | 14.79 | 15.19 | 470,764 | +0.29(+1.98%) |
Jun 23, 2021 | 14.63 | 15.02 | 14.36 | 14.90 | 575,605 | +0.29(+1.95%) |
Jun 22, 2021 | 14.23 | 14.77 | 14.03 | 14.61 | 444,150 | +0.35(+2.47%) |
Jun 21, 2021 | 14.53 | 14.57 | 14.20 | 14.26 | 488,803 | -0.02(-0.13%) |
Jun 18, 2021 | 14.15 | 14.66 | 13.98 | 14.28 | 851,044 | -0.22(-1.51%) |
Jun 17, 2021 | 15.21 | 15.21 | 14.38 | 14.50 | 411,149 | -0.68(-4.51%) |
Jun 16, 2021 | 15.46 | 15.46 | 15.09 | 15.18 | 257,417 | -0.30(-1.96%) |
Jun 15, 2021 | 15.31 | 15.64 | 15.25 | 15.49 | 394,624 | +0.20(+1.30%) |
Jun 14, 2021 | 15.68 | 15.68 | 15.26 | 15.29 | 332,635 | -0.32(-2.07%) |
Jun 11, 2021 | 15.82 | 15.90 | 15.54 | 15.61 | 266,268 | -0.11(-0.72%) |
Jun 10, 2021 | 16.18 | 16.22 | 15.68 | 15.73 | 325,698 | -0.40(-2.47%) |
Jun 09, 2021 | 16.13 | 16.21 | 15.93 | 16.13 | 337,707 | +0.10(+0.65%) |
Jun 08, 2021 | 15.78 | 16.08 | 15.57 | 16.02 | 477,867 | +0.36(+2.31%) |
Jun 07, 2021 | 15.63 | 15.72 | 15.39 | 15.66 | 272,458 | +0.06(+0.37%) |
Jun 04, 2021 | 15.64 | 15.64 | 15.47 | 15.60 | 212,416 | +0.03(+0.18%) |
Jun 03, 2021 | 15.53 | 15.60 | 15.26 | 15.57 | 247,318 | -0.02(-0.12%) |
Jun 02, 2021 | 15.72 | 15.77 | 15.45 | 15.59 | 371,457 | -0.05(-0.30%) |
Jun 01, 2021 | 15.32 | 15.75 | 15.14 | 15.64 | 425,365 | +0.48(+3.20%) |
May 28, 2021 | 15.30 | 15.30 | 14.92 | 15.16 | 289,406 | -0.05(-0.31%) |
May 27, 2021 | 15.32 | 15.37 | 15.16 | 15.20 | 391,430 | +0.15(+1.01%) |
May 26, 2021 | 14.85 | 15.11 | 14.76 | 15.05 | 277,329 | +0.23(+1.54%) |
May 25, 2021 | 15.32 | 15.45 | 14.82 | 14.82 | 317,493 | -0.44(-2.86%) |
May 24, 2021 | 15.37 | 15.37 | 15.15 | 15.26 | 202,138 | -0.13(-0.86%) |
May 21, 2021 | 15.36 | 15.52 | 15.17 | 15.39 | 217,407 | +0.23(+1.50%) |
May 20, 2021 | 15.80 | 15.80 | 15.08 | 15.17 | 331,150 | -0.54(-3.45%) |
May 19, 2021 | 15.43 | 15.75 | 15.18 | 15.71 | 308,948 | -0.02(-0.12%) |
May 18, 2021 | 16.30 | 16.33 | 15.73 | 15.73 | 235,813 | -0.55(-3.39%) |
May 17, 2021 | 16.44 | 16.62 | 16.28 | 16.28 | 230,047 | -0.26(-1.55%) |
May 14, 2021 | 16.34 | 16.55 | 16.20 | 16.53 | 205,333 | +0.36(+2.23%) |
May 13, 2021 | 15.85 | 16.31 | 15.85 | 16.17 | 466,793 | +0.34(+2.16%) |
May 12, 2021 | 16.18 | 16.40 | 15.75 | 15.83 | 416,368 | -0.53(-3.25%) |
May 11, 2021 | 16.57 | 16.80 | 16.32 | 16.36 | 242,119 | -0.56(-3.31%) |
May 10, 2021 | 17.44 | 17.54 | 16.90 | 16.92 | 350,123 | -0.41(-2.36%) |
May 07, 2021 | 17.01 | 17.38 | 16.99 | 17.33 | 143,644 | +0.23(+1.33%) |
May 06, 2021 | 16.91 | 17.15 | 16.67 | 17.10 | 324,996 | +0.28(+1.64%) |
May 05, 2021 | 17.03 | 17.11 | 16.79 | 16.83 | 189,727 | -0.14(-0.84%) |
May 04, 2021 | 17.04 | 17.15 | 16.85 | 16.97 | 299,589 | -0.23(-1.33%) |
May 03, 2021 | 16.90 | 17.29 | 16.79 | 17.20 | 411,416 | +0.47(+2.78%) |
Apr 30, 2021 | 17.07 | 17.10 | 16.55 | 16.73 | 552,396 | -0.56(-3.24%) |
Apr 29, 2021 | 17.66 | 17.74 | 17.00 | 17.29 | 409,652 | -0.06(-0.33%) |
Apr 28, 2021 | 17.40 | 17.53 | 17.01 | 17.35 | 474,191 | -0.29(-1.67%) |
Apr 27, 2021 | 17.45 | 17.66 | 17.32 | 17.65 | 343,334 | +0.07(+0.38%) |
Apr 26, 2021 | 17.71 | 17.88 | 17.50 | 17.58 | 311,313 | -0.02(-0.11%) |
Apr 23, 2021 | 17.46 | 17.96 | 17.43 | 17.60 | 353,811 | +0.28(+1.59%) |
Apr 22, 2021 | 17.65 | 17.65 | 17.24 | 17.32 | 356,649 | -0.23(-1.30%) |
Apr 21, 2021 | 17.27 | 17.64 | 17.15 | 17.55 | 195,965 | +0.28(+1.60%) |
Apr 20, 2021 | 17.52 | 17.62 | 17.05 | 17.27 | 297,246 | -0.37(-2.10%) |
Apr 19, 2021 | 17.85 | 17.91 | 17.43 | 17.65 | 262,715 | -0.30(-1.69%) |
Apr 16, 2021 | 18.24 | 18.33 | 17.80 | 17.95 | 268,568 | -0.09(-0.53%) |
Apr 15, 2021 | 17.86 | 18.05 | 17.50 | 18.04 | 241,601 | +0.18(+1.01%) |
Apr 14, 2021 | 17.97 | 18.30 | 17.84 | 17.86 | 247,139 | +0.06(+0.32%) |
Apr 13, 2021 | 18.15 | 18.16 | 17.52 | 17.81 | 498,515 | -0.34(-1.88%) |
Apr 12, 2021 | 17.81 | 18.23 | 17.81 | 18.15 | 219,582 | +0.31(+1.76%) |
Apr 09, 2021 | 17.71 | 17.91 | 17.60 | 17.84 | 290,247 | +0.12(+0.70%) |
Apr 08, 2021 | 17.61 | 17.74 | 17.35 | 17.71 | 284,769 | +0.13(+0.76%) |
Apr 07, 2021 | 17.96 | 17.99 | 17.18 | 17.58 | 409,689 | -0.52(-2.89%) |
Apr 06, 2021 | 17.76 | 18.32 | 17.76 | 18.10 | 386,716 | +0.33(+1.86%) |
Apr 05, 2021 | 17.61 | 17.84 | 17.56 | 17.77 | 243,750 | +0.32(+1.84%) |
Apr 01, 2021 | 17.83 | 18.05 | 17.25 | 17.45 | 392,180 | -0.34(-1.92%) |
Mar 31, 2021 | 17.93 | 18.37 | 17.78 | 17.79 | 629,161 | +0.08(+0.43%) |
Mar 30, 2021 | 17.30 | 17.95 | 17.30 | 17.71 | 382,717 | +0.38(+2.18%) |
Mar 29, 2021 | 17.73 | 18.12 | 17.34 | 17.34 | 518,842 | -0.32(-1.82%) |
Mar 26, 2021 | 17.76 | 17.95 | 17.48 | 17.66 | 380,238 | +0.36(+2.08%) |
Mar 25, 2021 | 16.59 | 17.45 | 16.53 | 17.30 | 435,699 | +0.50(+2.99%) |
Mar 24, 2021 | 16.78 | 17.20 | 16.56 | 16.80 | 330,298 | +0.22(+1.31%) |
Mar 23, 2021 | 17.49 | 17.78 | 16.48 | 16.58 | 344,627 | -1.18(-6.66%) |
Mar 22, 2021 | 18.17 | 18.25 | 17.47 | 17.76 | 576,254 | -0.36(-1.98%) |
Mar 19, 2021 | 18.45 | 18.45 | 18.05 | 18.12 | 1,242,485 | -0.33(-1.79%) |
Mar 18, 2021 | 18.74 | 19.10 | 18.37 | 18.45 | 524,901 | -0.41(-2.16%) |
Mar 17, 2021 | 18.80 | 18.92 | 18.51 | 18.86 | 285,962 | +0.12(+0.66%) |
Mar 16, 2021 | 18.96 | 18.96 | 18.56 | 18.74 | 401,232 | -0.26(-1.35%) |
Mar 15, 2021 | 19.17 | 19.18 | 18.47 | 18.99 | 372,760 | -0.35(-1.81%) |
Mar 12, 2021 | 18.95 | 19.45 | 18.95 | 19.34 | 301,823 | +0.17(+0.89%) |
Mar 11, 2021 | 17.98 | 19.36 | 17.87 | 19.17 | 1,115,256 | +1.26(+7.03%) |
Mar 10, 2021 | 17.15 | 17.95 | 17.08 | 17.91 | 357,696 | +0.66(+3.84%) |
Mar 09, 2021 | 17.13 | 17.50 | 16.80 | 17.25 | 430,919 | +0.26(+1.56%) |
Mar 08, 2021 | 17.02 | 17.50 | 16.97 | 16.99 | 450,113 | +0.06(+0.34%) |
Mar 05, 2021 | 16.90 | 16.99 | 16.36 | 16.93 | 423,672 | +0.40(+2.40%) |
Mar 04, 2021 | 16.93 | 17.04 | 16.15 | 16.53 | 639,712 | -0.44(-2.62%) |
Mar 03, 2021 | 16.59 | 17.23 | 16.49 | 16.98 | 643,972 | +0.43(+2.57%) |
Mar 02, 2021 | 16.61 | 16.81 | 16.40 | 16.55 | 415,695 | -0.02(-0.11%) |
Mar 01, 2021 | 16.01 | 16.75 | 15.93 | 16.57 | 481,086 | +0.88(+5.61%) |
Feb 26, 2021 | 15.99 | 16.09 | 15.50 | 15.69 | 475,667 | -0.30(-1.89%) |
Feb 25, 2021 | 16.45 | 16.64 | 15.94 | 15.99 | 519,070 | -0.50(-3.04%) |
Feb 24, 2021 | 16.32 | 16.62 | 16.25 | 16.49 | 357,611 | +0.26(+1.57%) |
Feb 23, 2021 | 16.46 | 16.51 | 15.97 | 16.24 | 443,409 | -0.28(-1.72%) |
Feb 22, 2021 | 16.14 | 16.73 | 16.06 | 16.52 | 326,829 | +0.33(+2.05%) |
Feb 19, 2021 | 15.95 | 16.28 | 15.95 | 16.19 | 312,814 | +0.35(+2.21%) |
Feb 18, 2021 | 16.27 | 16.33 | 15.84 | 15.84 | 315,239 | -0.51(-3.13%) |
Feb 17, 2021 | 16.03 | 16.67 | 15.96 | 16.35 | 521,803 | +0.25(+1.53%) |
Feb 16, 2021 | 16.00 | 16.33 | 15.93 | 16.11 | 544,088 | +0.24(+1.49%) |
Feb 12, 2021 | 15.58 | 15.90 | 15.44 | 15.87 | 336,275 | +0.19(+1.21%) |
Feb 11, 2021 | 15.86 | 16.08 | 15.33 | 15.68 | 497,480 | -0.18(-1.13%) |
Feb 10, 2021 | 16.16 | 16.46 | 15.85 | 15.86 | 371,479 | -0.24(-1.47%) |
Feb 09, 2021 | 16.36 | 16.47 | 16.07 | 16.10 | 437,035 | -0.24(-1.45%) |
Feb 08, 2021 | 15.91 | 16.53 | 15.88 | 16.33 | 511,024 | +0.43(+2.68%) |
Feb 05, 2021 | 16.05 | 16.09 | 15.64 | 15.91 | 395,878 | +0.10(+0.66%) |
Feb 04, 2021 | 15.71 | 15.94 | 15.49 | 15.80 | 524,905 | +0.19(+1.21%) |
Feb 03, 2021 | 15.27 | 15.75 | 14.81 | 15.61 | 544,628 | +0.31(+2.04%) |
Feb 02, 2021 | 15.37 | 15.45 | 14.96 | 15.30 | 294,717 | +0.06(+0.37%) |
Feb 01, 2021 | 15.26 | 15.27 | 14.64 | 15.24 | 520,809 | +0.15(+1.00%) |
Jan 29, 2021 | 16.03 | 16.03 | 15.08 | 15.09 | 573,527 | -0.57(-3.63%) |
Jan 28, 2021 | 16.31 | 16.57 | 15.58 | 15.66 | 528,123 | -0.44(-2.76%) |
Jan 27, 2021 | 15.76 | 16.39 | 15.70 | 16.11 | 597,247 | -0.08(-0.47%) |
Jan 26, 2021 | 16.03 | 16.25 | 15.84 | 16.18 | 482,086 | +0.41(+2.58%) |
Jan 25, 2021 | 16.02 | 16.20 | 15.58 | 15.77 | 423,037 | -0.38(-2.34%) |
Jan 22, 2021 | 15.76 | 16.15 | 15.76 | 16.15 | 312,180 | +0.15(+0.95%) |
Jan 21, 2021 | 16.10 | 16.17 | 15.93 | 16.00 | 388,132 | -0.05(-0.29%) |
Jan 20, 2021 | 16.21 | 16.28 | 15.92 | 16.05 | 270,897 | -0.07(-0.41%) |
Jan 19, 2021 | 16.41 | 16.46 | 15.98 | 16.11 | 294,473 | -0.04(-0.23%) |
Jan 15, 2021 | 16.63 | 16.63 | 16.10 | 16.15 | 558,098 | -0.73(-4.32%) |
Jan 14, 2021 | 16.96 | 17.20 | 16.85 | 16.88 | 412,775 | +0.06(+0.34%) |
Jan 13, 2021 | 17.20 | 17.24 | 16.71 | 16.82 | 369,477 | -0.48(-2.79%) |
Jan 12, 2021 | 17.26 | 17.38 | 16.95 | 17.31 | 450,401 | +0.22(+1.27%) |
Jan 11, 2021 | 16.79 | 17.26 | 16.77 | 17.09 | 265,696 | -0.01(-0.05%) |
Jan 08, 2021 | 17.57 | 17.57 | 16.84 | 17.10 | 253,210 | -0.44(-2.48%) |
Jan 07, 2021 | 17.68 | 17.77 | 17.33 | 17.53 | 281,433 | -0.02(-0.11%) |
Jan 06, 2021 | 16.32 | 17.72 | 16.32 | 17.55 | 631,945 | +1.40(+8.67%) |
Jan 05, 2021 | 15.75 | 16.30 | 15.75 | 16.15 | 354,600 | +0.31(+1.96%) |