Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 17.45 | 17.59 | 17.21 | 17.23 | 388,138 | -0.12(-0.69%) |
Nov 29, 2021 | 17.35 | 17.39 | 17.32 | 17.35 | 205,302 | -0.02(-0.12%) |
Nov 26, 2021 | 17.55 | 17.55 | 17.32 | 17.37 | 257,163 | -0.01(-0.06%) |
Nov 24, 2021 | 17.34 | 17.42 | 17.31 | 17.38 | 118,590 | -0.03(-0.17%) |
Nov 23, 2021 | 17.40 | 17.43 | 17.33 | 17.41 | 239,133 | -0.14(-0.80%) |
Nov 22, 2021 | 17.69 | 17.72 | 17.52 | 17.55 | 503,288 | -0.42(-2.34%) |
Nov 19, 2021 | 18.07 | 18.12 | 17.93 | 17.97 | 534,792 | -0.13(-0.72%) |
Nov 18, 2021 | 18.11 | 18.10 | 18.06 | 18.10 | 190,370 | -0.06(-0.33%) |
Nov 17, 2021 | 18.12 | 18.16 | 18.10 | 18.16 | 197,878 | +0.17(+0.94%) |
Nov 16, 2021 | 18.10 | 18.15 | 17.99 | 17.99 | 313,502 | -0.14(-0.77%) |
Nov 15, 2021 | 18.11 | 18.16 | 18.08 | 18.13 | 950,721 | -0.01(-0.06%) |
Nov 12, 2021 | 18.05 | 18.17 | 18.05 | 18.14 | 207,137 | +0.03(+0.17%) |
Nov 11, 2021 | 18.09 | 18.13 | 18.08 | 18.11 | 170,799 | +0.09(+0.50%) |
Nov 10, 2021 | 18.06 | 18.02 | 348,169 | +0.20(+1.12%) | ||
Nov 09, 2021 | 17.76 | 17.82 | 17.71 | 17.82 | 114,657 | +0.09(+0.51%) |
Nov 08, 2021 | 17.73 | 17.76 | 17.70 | 17.73 | 398,416 | +0.06(+0.34%) |
Nov 05, 2021 | 17.52 | 17.68 | 17.47 | 17.67 | 99,641 | +0.22(+1.26%) |
Nov 04, 2021 | 17.42 | 17.49 | 17.42 | 17.45 | 190,838 | +0.20(+1.16%) |
Nov 03, 2021 | 17.21 | 17.27 | 17.11 | 17.25 | 216,680 | -0.13(-0.75%) |
Nov 02, 2021 | 17.42 | 17.44 | 17.37 | 17.38 | 146,161 | -0.05(-0.29%) |
Nov 01, 2021 | 17.42 | 17.46 | 17.33 | 17.43 | 444,378 | +0.10(+0.58%) |
Oct 29, 2021 | 17.31 | 17.34 | 17.24 | 17.33 | 157,786 | -0.17(-0.97%) |
Oct 28, 2021 | 17.57 | 17.61 | 17.44 | 17.50 | 170,116 | +0.02(+0.11%) |
Oct 27, 2021 | 17.46 | 17.50 | 17.37 | 17.48 | 174,653 | +0.03(+0.17%) |
Oct 26, 2021 | 17.47 | 17.45 | 372,204 | -0.13(-0.74%) | ||
Oct 25, 2021 | 17.55 | 17.60 | 17.54 | 17.58 | 191,476 | +0.13(+0.74%) |
Oct 22, 2021 | 17.54 | 17.64 | 17.35 | 17.45 | 426,589 | +0.09(+0.52%) |
Oct 21, 2021 | 17.35 | 17.36 | 17.30 | 17.36 | 116,394 | +0.00(+0.00%) |
Oct 20, 2021 | 17.30 | 17.38 | 17.27 | 17.36 | 148,873 | +0.15(+0.87%) |
Oct 19, 2021 | 17.33 | 17.33 | 17.20 | 17.21 | 113,536 | +0.06(+0.35%) |
Oct 18, 2021 | 17.20 | 17.23 | 17.15 | 17.15 | 146,688 | -0.06(-0.35%) |
Oct 15, 2021 | 17.21 | 17.28 | 17.18 | 17.21 | 226,228 | -0.26(-1.49%) |
Oct 14, 2021 | 17.51 | 17.51 | 17.47 | 17.47 | 329,260 | +0.03(+0.17%) |
Oct 13, 2021 | 17.19 | 17.47 | 17.19 | 17.44 | 258,223 | +0.30(+1.75%) |
Oct 12, 2021 | 17.13 | 17.21 | 17.09 | 17.14 | 375,244 | +0.09(+0.50%) |
Oct 11, 2021 | 17.06 | 17.12 | 17.05 | 17.05 | 171,990 | -0.04(-0.23%) |
Oct 08, 2021 | 17.30 | 17.31 | 17.09 | 17.09 | 109,396 | +0.02(+0.09%) |
Oct 07, 2021 | 17.07 | 17.15 | 17.06 | 17.08 | 194,216 | -0.09(-0.50%) |
Oct 06, 2021 | 17.09 | 17.17 | 17.09 | 17.16 | 120,559 | +0.04(+0.26%) |
Oct 05, 2021 | 17.05 | 17.15 | 17.02 | 17.12 | 538,916 | -0.09(-0.52%) |
Oct 04, 2021 | 17.03 | 17.22 | 17.01 | 17.21 | 253,688 | +0.10(+0.58%) |
Oct 01, 2021 | 17.09 | 17.16 | 17.06 | 17.11 | 144,265 | +0.02(+0.12%) |
Sep 30, 2021 | 16.93 | 17.15 | 16.89 | 17.09 | 162,141 | +0.31(+1.85%) |
Sep 29, 2021 | 16.90 | 16.93 | 16.75 | 16.78 | 365,444 | -0.09(-0.53%) |
Sep 28, 2021 | 16.93 | 16.93 | 16.83 | 16.87 | 159,574 | -0.15(-0.88%) |
Sep 27, 2021 | 17.06 | 17.10 | 17.02 | 17.02 | 111,914 | +0.02(+0.12%) |
Sep 24, 2021 | 16.96 | 17.06 | 16.95 | 17.00 | 245,336 | -0.01(-0.06%) |
Sep 23, 2021 | 17.08 | 17.08 | 17.00 | 17.01 | 161,519 | -0.20(-1.16%) |
Sep 22, 2021 | 17.26 | 17.39 | 17.17 | 17.21 | 1,284,823 | -0.05(-0.29%) |
Sep 21, 2021 | 17.24 | 17.32 | 17.22 | 17.26 | 2,069,979 | +0.10(+0.58%) |
Sep 20, 2021 | 17.10 | 17.19 | 17.07 | 17.16 | 252,471 | +0.11(+0.65%) |
Sep 17, 2021 | 17.04 | 17.07 | 17.01 | 17.05 | 129,578 | -0.01(-0.06%) |
Sep 16, 2021 | 17.10 | 17.11 | 17.00 | 17.06 | 252,009 | -0.40(-2.29%) |
Sep 15, 2021 | 17.48 | 17.52 | 17.43 | 17.46 | 176,777 | -0.10(-0.57%) |
Sep 14, 2021 | 17.49 | 17.60 | 17.43 | 17.56 | 441,453 | +0.12(+0.69%) |
Sep 13, 2021 | 17.42 | 17.49 | 17.42 | 17.44 | 150,618 | +0.04(+0.23%) |
Sep 10, 2021 | 17.46 | 17.48 | 17.38 | 17.40 | 563,913 | -0.07(-0.40%) |
Sep 09, 2021 | 17.49 | 17.50 | 17.38 | 17.47 | 660,839 | +0.06(+0.37%) |
Sep 08, 2021 | 17.48 | 17.48 | 17.35 | 17.41 | 191,902 | -0.04(-0.26%) |
Sep 07, 2021 | 17.63 | 17.66 | 17.44 | 17.45 | 192,778 | -0.35(-1.97%) |
Sep 03, 2021 | 17.75 | 17.84 | 17.71 | 17.80 | 168,265 | +0.19(+1.08%) |
Sep 02, 2021 | 17.63 | 17.64 | 17.56 | 17.61 | 122,198 | -0.04(-0.23%) |
Sep 01, 2021 | 17.67 | 17.68 | 17.61 | 17.65 | 96,956 | +0.00(+0.00%) |
Aug 31, 2021 | 17.60 | 17.66 | 17.56 | 17.65 | 93,729 | +0.03(+0.17%) |
Aug 30, 2021 | 17.65 | 17.66 | 17.59 | 17.62 | 65,421 | -0.08(-0.45%) |
Aug 27, 2021 | 17.44 | 17.70 | 17.36 | 17.70 | 92,960 | +0.25(+1.43%) |
Aug 26, 2021 | 17.40 | 17.49 | 17.35 | 17.45 | 105,207 | +0.02(+0.11%) |
Aug 25, 2021 | 17.47 | 17.47 | 17.36 | 17.43 | 59,027 | -0.12(-0.68%) |
Aug 24, 2021 | 17.58 | 17.60 | 17.53 | 17.55 | 76,880 | -0.01(-0.06%) |
Aug 23, 2021 | 17.55 | 17.57 | 17.49 | 17.56 | 88,412 | +0.22(+1.27%) |
Aug 20, 2021 | 17.34 | 17.38 | 17.31 | 17.34 | 98,213 | +0.02(+0.09%) |
Aug 19, 2021 | 17.40 | 17.40 | 17.29 | 17.32 | 74,721 | -0.06(-0.35%) |
Aug 18, 2021 | 17.40 | 17.41 | 17.31 | 17.39 | 84,590 | +0.02(+0.09%) |
Aug 17, 2021 | 17.41 | 17.44 | 17.32 | 17.37 | 61,920 | -0.02(-0.12%) |
Aug 16, 2021 | 17.33 | 17.41 | 17.33 | 17.39 | 127,566 | +0.09(+0.49%) |
Aug 13, 2021 | 17.17 | 17.31 | 17.16 | 17.30 | 370,653 | +0.23(+1.38%) |
Aug 12, 2021 | 17.01 | 17.07 | 16.95 | 17.07 | 811,181 | +0.01(+0.06%) |
Aug 11, 2021 | 16.98 | 17.07 | 16.92 | 17.06 | 194,113 | +0.24(+1.43%) |
Aug 10, 2021 | 16.78 | 16.86 | 16.71 | 16.82 | 366,174 | +0.00(+0.00%) |
Aug 09, 2021 | 16.96 | 16.98 | 16.79 | 16.82 | 181,897 | -0.30(-1.78%) |
Aug 06, 2021 | 17.24 | 17.26 | 17.12 | 17.12 | 244,551 | -0.43(-2.48%) |
Aug 05, 2021 | 17.61 | 17.61 | 17.50 | 17.56 | 83,499 | -0.08(-0.45%) |
Aug 04, 2021 | 17.81 | 17.82 | 17.58 | 17.64 | 118,025 | +0.02(+0.11%) |
Aug 03, 2021 | 17.63 | 17.66 | 17.61 | 17.62 | 105,053 | -0.03(-0.17%) |
Aug 02, 2021 | 17.60 | 17.71 | 17.59 | 17.65 | 414,906 | +0.00(+0.00%) |
Jul 30, 2021 | 17.76 | 17.78 | 17.62 | 17.65 | 133,620 | -0.16(-0.90%) |
Jul 29, 2021 | 17.76 | 17.84 | 17.76 | 17.81 | 402,223 | +0.21(+1.19%) |
Jul 28, 2021 | 17.51 | 17.61 | 17.45 | 17.60 | 227,930 | +0.07(+0.40%) |
Jul 27, 2021 | 17.54 | 17.55 | 17.47 | 17.53 | 165,768 | +0.04(+0.23%) |
Jul 26, 2021 | 17.54 | 17.55 | 17.48 | 17.49 | 403,796 | -0.05(-0.29%) |
Jul 23, 2021 | 17.53 | 17.57 | 17.49 | 17.54 | 214,211 | -0.04(-0.23%) |
Jul 22, 2021 | 17.53 | 17.60 | 17.48 | 17.58 | 209,350 | +0.03(+0.17%) |
Jul 21, 2021 | 17.51 | 17.57 | 17.49 | 17.55 | 145,590 | -0.06(-0.34%) |
Jul 20, 2021 | 17.73 | 17.76 | 17.58 | 17.61 | 90,585 | -0.03(-0.14%) |
Jul 19, 2021 | 17.62 | 17.66 | 17.57 | 17.64 | 173,069 | +0.02(+0.09%) |
Jul 16, 2021 | 17.75 | 17.77 | 17.61 | 17.62 | 148,130 | -0.18(-1.01%) |
Jul 15, 2021 | 17.77 | 17.81 | 17.72 | 17.80 | 233,758 | +0.03(+0.16%) |
Jul 14, 2021 | 17.78 | 17.78 | 17.71 | 17.77 | 199,499 | +0.16(+0.92%) |
Jul 13, 2021 | 17.62 | 17.66 | 17.58 | 17.61 | 111,626 | +0.03(+0.17%) |
Jul 12, 2021 | 17.55 | 17.59 | 17.44 | 17.58 | 263,595 | -0.02(-0.09%) |
Jul 09, 2021 | 17.56 | 17.64 | 17.55 | 17.59 | 74,911 | +0.05(+0.31%) |
Jul 08, 2021 | 17.67 | 17.67 | 17.47 | 17.54 | 176,546 | -0.02(-0.11%) |
Jul 07, 2021 | 17.56 | 17.60 | 17.50 | 17.56 | 164,587 | +0.07(+0.40%) |
Jul 06, 2021 | 17.61 | 17.64 | 17.43 | 17.49 | 218,498 | +0.09(+0.52%) |
Jul 02, 2021 | 17.40 | 17.45 | 17.31 | 17.40 | 311,982 | +0.11(+0.64%) |
Jul 01, 2021 | 17.34 | 17.35 | 17.22 | 17.29 | 255,637 | +0.07(+0.41%) |
Jun 30, 2021 | 17.11 | 17.27 | 17.09 | 17.22 | 287,972 | +0.08(+0.47%) |
Jun 29, 2021 | 17.09 | 17.19 | 17.06 | 17.14 | 454,866 | -0.19(-1.10%) |
Jun 28, 2021 | 17.34 | 17.35 | 17.30 | 17.33 | 147,125 | +0.01(+0.06%) |
Jun 25, 2021 | 17.42 | 17.42 | 17.30 | 17.32 | 108,728 | +0.05(+0.29%) |
Jun 24, 2021 | 17.37 | 17.38 | 17.27 | 17.27 | 90,780 | -0.02(-0.12%) |
Jun 23, 2021 | 17.36 | 17.47 | 17.27 | 17.29 | 349,301 | -0.01(-0.06%) |
Jun 22, 2021 | 17.31 | 17.36 | 17.27 | 17.30 | 527,157 | -0.05(-0.32%) |
Jun 21, 2021 | 17.31 | 17.39 | 17.27 | 17.36 | 799,977 | +0.20(+1.14%) |
Jun 18, 2021 | 17.28 | 17.33 | 17.16 | 17.16 | 248,862 | -0.08(-0.46%) |
Jun 17, 2021 | 17.36 | 17.43 | 17.21 | 17.24 | 270,470 | -0.56(-3.15%) |
Jun 16, 2021 | 18.09 | 18.12 | 17.79 | 17.80 | 281,281 | -0.29(-1.60%) |
Jun 15, 2021 | 18.17 | 18.18 | 18.03 | 18.09 | 254,519 | -0.07(-0.39%) |
Jun 14, 2021 | 18.00 | 18.20 | 17.99 | 18.16 | 169,620 | -0.12(-0.66%) |
Jun 11, 2021 | 18.33 | 18.35 | 18.25 | 18.28 | 240,945 | -0.19(-1.03%) |
Jun 10, 2021 | 18.38 | 18.49 | 18.35 | 18.47 | 146,820 | +0.07(+0.38%) |
Jun 09, 2021 | 18.45 | 18.48 | 18.38 | 18.40 | 208,697 | -0.03(-0.16%) |
Jun 08, 2021 | 18.44 | 18.45 | 18.35 | 18.43 | 239,951 | -0.06(-0.32%) |
Jun 07, 2021 | 18.39 | 18.50 | 18.37 | 18.49 | 1,541,460 | +0.08(+0.43%) |
Jun 04, 2021 | 18.36 | 18.46 | 18.36 | 18.41 | 499,469 | +0.18(+0.99%) |
Jun 03, 2021 | 18.29 | 18.29 | 18.17 | 18.23 | 352,101 | -0.35(-1.88%) |
Jun 02, 2021 | 18.54 | 18.59 | 18.51 | 18.58 | 174,825 | +0.09(+0.49%) |
Jun 01, 2021 | 18.57 | 18.59 | 18.43 | 18.49 | 1,017,257 | -0.05(-0.27%) |
May 28, 2021 | 18.46 | 18.55 | 18.44 | 18.54 | 149,840 | +0.06(+0.32%) |
May 27, 2021 | 18.45 | 18.48 | 18.39 | 18.48 | 135,332 | +0.02(+0.08%) |
May 26, 2021 | 18.55 | 18.57 | 18.41 | 18.46 | 209,305 | -0.04(-0.19%) |
May 25, 2021 | 18.31 | 18.50 | 18.31 | 18.50 | 140,073 | +0.16(+0.90%) |
May 24, 2021 | 18.32 | 18.36 | 18.30 | 18.34 | 154,842 | +0.04(+0.19%) |
May 21, 2021 | 18.36 | 18.39 | 18.21 | 18.30 | 172,078 | +0.01(+0.05%) |
May 20, 2021 | 18.23 | 18.34 | 18.22 | 18.29 | 213,493 | +0.07(+0.38%) |
May 19, 2021 | 18.21 | 18.41 | 18.13 | 18.22 | 363,415 | +0.01(+0.05%) |
May 18, 2021 | 18.22 | 18.22 | 18.14 | 18.21 | 204,256 | +0.04(+0.22%) |
May 17, 2021 | 18.01 | 18.19 | 18.01 | 18.17 | 171,839 | +0.22(+1.23%) |
May 14, 2021 | 17.88 | 17.95 | 17.86 | 17.95 | 173,769 | +0.16(+0.90%) |
May 13, 2021 | 17.72 | 17.80 | 17.70 | 17.79 | 175,667 | +0.06(+0.34%) |
May 12, 2021 | 17.82 | 17.86 | 17.71 | 17.73 | 220,530 | -0.17(-0.95%) |
May 11, 2021 | 17.73 | 17.90 | 17.71 | 17.90 | 239,324 | +0.00(+0.00%) |
May 10, 2021 | 17.97 | 17.97 | 17.86 | 17.90 | 531,418 | +0.07(+0.39%) |
May 07, 2021 | 17.84 | 17.93 | 17.79 | 17.83 | 590,440 | +0.14(+0.79%) |
May 06, 2021 | 17.45 | 17.70 | 17.45 | 17.69 | 157,598 | +0.29(+1.67%) |
May 05, 2021 | 17.35 | 17.40 | 17.32 | 17.40 | 101,182 | +0.09(+0.52%) |
May 04, 2021 | 17.44 | 17.52 | 17.25 | 17.31 | 208,202 | -0.13(-0.75%) |
May 03, 2021 | 17.43 | 17.50 | 17.42 | 17.44 | 159,450 | +0.22(+1.28%) |
Apr 30, 2021 | 17.24 | 17.25 | 17.18 | 17.22 | 208,400 | -0.06(-0.35%) |
Apr 29, 2021 | 17.21 | 17.28 | 17.11 | 17.28 | 226,834 | -0.08(-0.46%) |
Apr 28, 2021 | 17.23 | 17.36 | 17.22 | 17.36 | 274,725 | +0.06(+0.35%) |
Apr 27, 2021 | 17.36 | 17.38 | 17.29 | 17.30 | 293,066 | -0.04(-0.26%) |
Apr 26, 2021 | 17.32 | 17.35 | 17.27 | 17.34 | 500,196 | +0.05(+0.32%) |
Apr 23, 2021 | 17.40 | 17.41 | 17.24 | 17.29 | 165,400 | -0.07(-0.40%) |
Apr 22, 2021 | 17.38 | 17.41 | 17.31 | 17.36 | 134,711 | -0.12(-0.69%) |
Apr 21, 2021 | 17.39 | 17.50 | 17.38 | 17.48 | 259,449 | +0.17(+0.98%) |
Apr 20, 2021 | 17.23 | 17.34 | 17.23 | 17.31 | 192,468 | +0.06(+0.35%) |
Apr 19, 2021 | 17.26 | 17.30 | 17.23 | 17.25 | 437,239 | -0.04(-0.23%) |
Apr 16, 2021 | 17.29 | 17.34 | 17.26 | 17.29 | 248,400 | +0.11(+0.64%) |
Apr 15, 2021 | 17.05 | 17.23 | 17.05 | 17.18 | 213,569 | +0.27(+1.60%) |
Apr 14, 2021 | 16.93 | 16.94 | 16.88 | 16.91 | 172,477 | -0.09(-0.53%) |
Apr 13, 2021 | 16.97 | 17.03 | 16.95 | 17.00 | 163,295 | +0.13(+0.77%) |
Apr 12, 2021 | 16.92 | 16.92 | 16.82 | 16.87 | 124,520 | -0.10(-0.59%) |
Apr 09, 2021 | 16.91 | 17.01 | 16.90 | 16.97 | 177,500 | -0.12(-0.70%) |
Apr 08, 2021 | 17.06 | 17.13 | 17.06 | 17.09 | 262,744 | +0.18(+1.06%) |
Apr 07, 2021 | 16.93 | 16.97 | 16.90 | 16.91 | 218,200 | -0.05(-0.29%) |
Apr 06, 2021 | 16.93 | 17.00 | 16.92 | 16.96 | 229,264 | +0.14(+0.83%) |
Apr 05, 2021 | 16.80 | 16.88 | 16.78 | 16.82 | 109,457 | -0.03(-0.18%) |
Apr 01, 2021 | 16.79 | 16.85 | 16.77 | 16.85 | 295,400 | +0.22(+1.32%) |
Mar 31, 2021 | 16.43 | 16.70 | 16.43 | 16.63 | 854,110 | +0.24(+1.46%) |
Mar 30, 2021 | 16.43 | 16.44 | 16.38 | 16.39 | 287,193 | -0.28(-1.68%) |
Mar 29, 2021 | 16.79 | 16.79 | 16.62 | 16.67 | 238,432 | -0.19(-1.13%) |
Mar 26, 2021 | 16.80 | 16.91 | 16.80 | 16.86 | 155,200 | +0.05(+0.30%) |
Mar 25, 2021 | 16.94 | 17.00 | 16.78 | 16.81 | 194,581 | -0.08(-0.47%) |
Mar 24, 2021 | 16.86 | 16.93 | 16.84 | 16.89 | 219,010 | +0.06(+0.36%) |
Mar 23, 2021 | 16.90 | 16.90 | 16.80 | 16.83 | 147,818 | -0.11(-0.65%) |
Mar 22, 2021 | 16.87 | 16.96 | 16.86 | 16.94 | 101,169 | -0.04(-0.24%) |
Mar 19, 2021 | 16.91 | 16.99 | 16.89 | 16.98 | 204,100 | +0.09(+0.53%) |
Mar 18, 2021 | 16.76 | 16.92 | 16.76 | 16.89 | 299,291 | -0.10(-0.59%) |
Mar 17, 2021 | 16.86 | 17.06 | 16.79 | 16.99 | 692,415 | +0.12(+0.71%) |
Mar 16, 2021 | 16.89 | 16.96 | 16.83 | 16.87 | 424,309 | +0.01(+0.06%) |
Mar 15, 2021 | 16.86 | 16.89 | 16.78 | 16.86 | 153,499 | +0.07(+0.42%) |
Mar 12, 2021 | 16.59 | 16.81 | 16.58 | 16.79 | 174,900 | +0.01(+0.06%) |
Mar 11, 2021 | 16.78 | 16.84 | 16.76 | 16.78 | 125,082 | -0.02(-0.12%) |
Mar 10, 2021 | 16.73 | 16.81 | 16.70 | 16.80 | 175,067 | +0.08(+0.48%) |
Mar 09, 2021 | 16.72 | 16.75 | 16.68 | 16.72 | 331,371 | +0.34(+2.08%) |
Mar 08, 2021 | 16.48 | 16.50 | 16.34 | 16.38 | 220,852 | -0.15(-0.91%) |
Mar 05, 2021 | 16.59 | 16.60 | 16.50 | 16.53 | 342,200 | -0.01(-0.06%) |
Mar 04, 2021 | 16.69 | 16.78 | 16.47 | 16.54 | 523,053 | -0.17(-1.02%) |
Mar 03, 2021 | 16.69 | 16.81 | 16.59 | 16.71 | 242,549 | -0.18(-1.07%) |
Mar 02, 2021 | 16.84 | 16.93 | 16.77 | 16.89 | 197,779 | +0.09(+0.54%) |
Mar 01, 2021 | 16.94 | 16.98 | 16.76 | 16.80 | 257,630 | -0.03(-0.18%) |
Feb 26, 2021 | 17.15 | 17.16 | 16.74 | 16.83 | 526,600 | -0.41(-2.38%) |
Feb 25, 2021 | 17.36 | 17.42 | 17.20 | 17.24 | 554,782 | -0.32(-1.82%) |
Feb 24, 2021 | 17.44 | 17.58 | 17.39 | 17.56 | 378,237 | -0.02(-0.11%) |
Feb 23, 2021 | 17.62 | 17.64 | 17.50 | 17.58 | 380,339 | -0.04(-0.23%) |
Feb 22, 2021 | 17.51 | 17.66 | 17.50 | 17.62 | 590,252 | +0.25(+1.44%) |
Feb 19, 2021 | 17.33 | 17.45 | 17.32 | 17.37 | 258,200 | +0.07(+0.40%) |
Feb 18, 2021 | 17.35 | 17.39 | 17.23 | 17.30 | 322,333 | +0.01(+0.06%) |
Feb 17, 2021 | 17.34 | 17.39 | 17.25 | 17.29 | 782,290 | -0.19(-1.09%) |
Feb 16, 2021 | 17.48 | 17.68 | 17.43 | 17.48 | 545,062 | -0.27(-1.52%) |
Feb 12, 2021 | 17.69 | 17.83 | 17.66 | 17.75 | 371,400 | -0.05(-0.28%) |
Feb 11, 2021 | 17.96 | 17.96 | 17.75 | 17.80 | 160,471 | -0.15(-0.84%) |
Feb 10, 2021 | 17.99 | 18.00 | 17.89 | 17.95 | 249,055 | +0.07(+0.39%) |
Feb 09, 2021 | 17.95 | 17.98 | 17.86 | 17.88 | 334,892 | +0.04(+0.22%) |
Feb 08, 2021 | 17.87 | 17.91 | 17.83 | 17.84 | 215,619 | +0.20(+1.13%) |
Feb 05, 2021 | 17.57 | 17.68 | 17.53 | 17.64 | 153,600 | +0.17(+0.97%) |
Feb 04, 2021 | 17.50 | 17.50 | 17.40 | 17.47 | 441,946 | -0.40(-2.24%) |
Feb 03, 2021 | 17.91 | 17.94 | 17.84 | 17.87 | 336,128 | -0.01(-0.06%) |
Feb 02, 2021 | 17.92 | 17.93 | 17.83 | 17.88 | 651,008 | -0.24(-1.32%) |
Feb 01, 2021 | 18.20 | 18.21 | 18.10 | 18.12 | 253,617 | +0.17(+0.95%) |
Jan 29, 2021 | 18.18 | 18.20 | 17.95 | 17.95 | 202,200 | +0.01(+0.06%) |
Jan 28, 2021 | 18.11 | 18.16 | 17.90 | 17.94 | 244,327 | +0.00(+0.00%) |
Jan 27, 2021 | 17.98 | 18.03 | 17.85 | 17.94 | 186,457 | -0.11(-0.61%) |
Jan 26, 2021 | 18.09 | 18.11 | 18.02 | 18.05 | 161,371 | -0.04(-0.22%) |
Jan 25, 2021 | 18.16 | 18.18 | 18.02 | 18.09 | 228,056 | +0.02(+0.11%) |
Jan 22, 2021 | 17.97 | 18.11 | 17.92 | 18.07 | 233,500 | -0.13(-0.71%) |
Jan 21, 2021 | 18.20 | 18.24 | 18.14 | 18.20 | 394,455 | -0.03(-0.16%) |
Jan 20, 2021 | 18.12 | 18.23 | 18.07 | 18.23 | 228,122 | +0.30(+1.67%) |
Jan 19, 2021 | 17.96 | 17.96 | 17.87 | 17.93 | 346,355 | +0.14(+0.79%) |
Jan 15, 2021 | 17.97 | 17.98 | 17.78 | 17.79 | 141,400 | -0.21(-1.17%) |
Jan 14, 2021 | 18.03 | 18.10 | 17.95 | 18.00 | 359,114 | -0.02(-0.11%) |
Jan 13, 2021 | 18.06 | 18.13 | 17.98 | 18.02 | 234,879 | -0.08(-0.44%) |
Jan 12, 2021 | 17.98 | 18.11 | 17.91 | 18.10 | 309,771 | +0.11(+0.61%) |
Jan 11, 2021 | 17.89 | 18.05 | 17.88 | 17.99 | 238,936 | -0.01(-0.06%) |
Jan 08, 2021 | 18.38 | 18.39 | 17.82 | 18.00 | 673,900 | -0.64(-3.43%) |
Jan 07, 2021 | 18.67 | 18.70 | 18.59 | 18.64 | 281,114 | -0.05(-0.27%) |
Jan 06, 2021 | 18.87 | 18.87 | 18.53 | 18.69 | 918,411 | -0.31(-1.63%) |
Jan 05, 2021 | 19.00 | 19.03 | 18.90 | 19.00 | 295,775 | +0.05(+0.26%) |
Jan 04, 2021 | 18.92 | 18.95 | 18.81 | 18.95 | 461,361 | +0.43(+2.32%) |
Dec 31, 2020 | 18.52 | 18.52 | 18.52 | 218,454 | +0.07(+0.38%) | |
Dec 30, 2020 | 18.33 | 18.46 | 18.33 | 18.45 | 218,454 | +0.14(+0.76%) |
Dec 29, 2020 | 18.32 | 18.38 | 18.25 | 18.31 | 344,596 | +0.05(+0.27%) |
Dec 28, 2020 | 18.41 | 18.47 | 18.25 | 18.26 | 775,859 | -0.06(-0.33%) |
Dec 24, 2020 | 18.25 | 18.33 | 18.25 | 18.32 | 233,900 | +0.07(+0.38%) |
Dec 23, 2020 | 18.21 | 18.31 | 18.20 | 18.25 | 228,313 | +0.10(+0.55%) |
Dec 22, 2020 | 18.32 | 18.32 | 18.12 | 18.15 | 411,510 | -0.12(-0.66%) |
Dec 21, 2020 | 18.32 | 18.38 | 18.27 | 18.27 | 284,555 | -0.06(-0.33%) |
Dec 18, 2020 | 18.36 | 18.39 | 18.31 | 18.33 | 327,400 | -0.03(-0.16%) |
Dec 17, 2020 | 18.40 | 18.48 | 18.35 | 18.36 | 309,496 | +0.19(+1.05%) |
Dec 16, 2020 | 18.09 | 18.18 | 17.99 | 18.17 | 324,141 | +0.10(+0.55%) |
Dec 15, 2020 | 18.03 | 18.08 | 17.98 | 18.07 | 309,127 | +0.24(+1.35%) |
Dec 14, 2020 | 17.86 | 17.92 | 17.77 | 17.83 | 234,552 | -0.09(-0.50%) |
Dec 11, 2020 | 17.89 | 18.00 | 17.89 | 17.92 | 191,200 | +0.03(+0.17%) |
Dec 10, 2020 | 17.97 | 18.04 | 17.85 | 17.89 | 329,802 | -0.02(-0.11%) |
Dec 09, 2020 | 18.06 | 18.08 | 17.80 | 17.91 | 252,296 | -0.32(-1.76%) |
Dec 08, 2020 | 18.24 | 18.28 | 18.15 | 18.23 | 165,049 | +0.07(+0.39%) |
Dec 07, 2020 | 17.94 | 18.21 | 17.94 | 18.16 | 125,376 | +0.25(+1.40%) |
Dec 04, 2020 | 17.96 | 18.00 | 17.84 | 17.91 | 110,900 | -0.04(-0.22%) |
Dec 03, 2020 | 17.94 | 17.96 | 17.78 | 17.95 | 274,431 | +0.14(+0.79%) |
Dec 02, 2020 | 17.73 | 17.84 | 17.68 | 17.81 | 108,180 | +0.13(+0.74%) |