Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 16.65 | 16.68 | 16.60 | 16.61 | 5,362,498 | -0.04(-0.22%) |
Dec 30, 2021 | 16.69 | 16.69 | 16.63 | 16.65 | 11,317,162 | +0.01(+0.04%) |
Dec 29, 2021 | 16.65 | 16.66 | 16.59 | 16.64 | 5,499,642 | +0.01(+0.09%) |
Dec 28, 2021 | 16.65 | 16.65 | 16.61 | 16.62 | 6,166,910 | -0.02(-0.13%) |
Dec 27, 2021 | 16.59 | 16.65 | 16.58 | 16.65 | 6,176,201 | +0.09(+0.53%) |
Dec 23, 2021 | 16.56 | 16.58 | 16.50 | 16.56 | 4,245,032 | +0.07(+0.40%) |
Dec 22, 2021 | 16.39 | 16.50 | 16.36 | 16.49 | 4,842,814 | +0.12(+0.72%) |
Dec 21, 2021 | 16.25 | 16.38 | 16.15 | 16.38 | 5,334,405 | +0.22(+1.36%) |
Dec 20, 2021 | 16.13 | 16.18 | 16.05 | 16.16 | 8,919,656 | -0.09(-0.54%) |
Dec 17, 2021 | 16.21 | 16.39 | 16.09 | 16.24 | 8,837,701 | -0.05(-0.31%) |
Dec 16, 2021 | 16.71 | 16.76 | 16.23 | 16.30 | 7,682,773 | -0.40(-2.41%) |
Dec 15, 2021 | 16.40 | 16.72 | 16.17 | 16.70 | 7,278,915 | +0.35(+2.15%) |
Dec 14, 2021 | 16.32 | 16.43 | 16.17 | 16.35 | 7,619,429 | -0.16(-0.98%) |
Dec 13, 2021 | 16.71 | 16.73 | 16.50 | 16.51 | 4,788,729 | -0.20(-1.18%) |
Dec 10, 2021 | 16.63 | 16.72 | 16.54 | 16.71 | 3,433,348 | +0.16(+0.97%) |
Dec 09, 2021 | 16.69 | 16.74 | 16.54 | 16.54 | 3,053,362 | -0.18(-1.09%) |
Dec 08, 2021 | 16.68 | 16.73 | 16.61 | 16.73 | 3,290,261 | +0.07(+0.40%) |
Dec 07, 2021 | 16.50 | 16.68 | 16.48 | 16.66 | 5,319,837 | +0.40(+2.48%) |
Dec 06, 2021 | 16.16 | 16.30 | 15.96 | 16.26 | 6,737,702 | +0.13(+0.82%) |
Dec 03, 2021 | 16.44 | 16.45 | 15.94 | 16.13 | 15,405,618 | -0.23(-1.43%) |
Dec 02, 2021 | 16.20 | 16.42 | 16.19 | 16.36 | 7,570,280 | +0.15(+0.90%) |
Dec 01, 2021 | 16.62 | 16.66 | 16.21 | 16.21 | 7,274,566 | -0.26(-1.60%) |
Nov 30, 2021 | 16.61 | 16.65 | 16.38 | 16.48 | 7,545,314 | -0.16(-0.97%) |
Nov 29, 2021 | 16.51 | 16.65 | 16.51 | 16.64 | 5,874,880 | +0.28(+1.70%) |
Nov 26, 2021 | 16.48 | 16.52 | 16.32 | 16.36 | 5,549,325 | -0.24(-1.46%) |
Nov 24, 2021 | 16.49 | 16.60 | 16.41 | 16.60 | 4,390,800 | +0.06(+0.35%) |
Nov 23, 2021 | 16.57 | 16.62 | 16.53 | 16.54 | 6,922,917 | -0.05(-0.31%) |
Nov 22, 2021 | 16.76 | 16.79 | 16.59 | 16.60 | 7,416,235 | -0.11(-0.68%) |
Nov 19, 2021 | 16.66 | 16.74 | 16.63 | 16.71 | 5,270,012 | +0.11(+0.68%) |
Nov 18, 2021 | 16.62 | 16.62 | 16.59 | 16.60 | 6,627,240 | -0.00(-0.02%) |
Nov 17, 2021 | 16.61 | 16.62 | 16.59 | 16.60 | 4,635,378 | -0.01(-0.04%) |
Nov 16, 2021 | 16.62 | 16.62 | 16.60 | 16.61 | 4,288,385 | -0.01(-0.04%) |
Nov 15, 2021 | 16.62 | 16.62 | 16.60 | 16.62 | 4,392,260 | +0.01(+0.04%) |
Nov 12, 2021 | 16.61 | 16.61 | 16.59 | 16.61 | 3,737,673 | +0.01(+0.04%) |
Nov 11, 2021 | 16.61 | 16.61 | 16.59 | 16.60 | 2,997,219 | +0.01(+0.09%) |
Nov 10, 2021 | 16.59 | 16.59 | 3,924,157 | -0.01(-0.04%) | ||
Nov 09, 2021 | 16.60 | 16.60 | 16.56 | 16.59 | 4,865,977 | -0.01(-0.04%) |
Nov 08, 2021 | 16.60 | 16.60 | 16.58 | 16.60 | 4,589,191 | +0.01(+0.09%) |
Nov 05, 2021 | 16.60 | 16.60 | 16.58 | 16.59 | 3,482,440 | -0.01(-0.04%) |
Nov 04, 2021 | 16.60 | 16.60 | 16.58 | 16.59 | 3,896,665 | +0.01(+0.09%) |
Nov 03, 2021 | 16.58 | 16.59 | 16.56 | 16.58 | 3,783,370 | +0.01(+0.09%) |
Nov 02, 2021 | 16.55 | 16.57 | 16.54 | 16.56 | 3,952,976 | +0.01(+0.04%) |
Nov 01, 2021 | 16.55 | 16.54 | 16.52 | 16.56 | 4,094,705 | +0.01(+0.09%) |
Oct 29, 2021 | 16.47 | 16.54 | 16.46 | 16.54 | 3,397,349 | +0.01(+0.09%) |
Oct 28, 2021 | 16.51 | 16.53 | 16.48 | 16.53 | 3,104,034 | +0.05(+0.31%) |
Oct 27, 2021 | 16.49 | 16.51 | 16.47 | 16.48 | 3,780,091 | -0.01(-0.04%) |
Oct 26, 2021 | 16.51 | 16.48 | 3,749,365 | +0.01(+0.09%) | ||
Oct 25, 2021 | 16.42 | 16.48 | 16.39 | 16.47 | 3,510,941 | +0.06(+0.35%) |
Oct 22, 2021 | 16.40 | 16.44 | 16.37 | 16.41 | 2,976,223 | -0.03(-0.18%) |
Oct 21, 2021 | 16.41 | 16.44 | 16.40 | 16.44 | 3,133,546 | +0.02(+0.13%) |
Oct 20, 2021 | 16.41 | 16.43 | 16.38 | 16.42 | 3,771,834 | +0.01(+0.09%) |
Oct 19, 2021 | 16.42 | 16.42 | 16.37 | 16.41 | 3,724,589 | +0.04(+0.27%) |
Oct 18, 2021 | 16.28 | 16.37 | 16.25 | 16.36 | 4,946,885 | +0.06(+0.39%) |
Oct 15, 2021 | 16.26 | 16.31 | 16.23 | 16.30 | 4,229,319 | +0.06(+0.40%) |
Oct 14, 2021 | 16.08 | 16.31 | 16.08 | 16.23 | 4,758,785 | +0.29(+1.80%) |
Oct 13, 2021 | 15.93 | 15.96 | 15.83 | 15.95 | 3,420,559 | +0.10(+0.63%) |
Oct 12, 2021 | 15.99 | 15.99 | 15.80 | 15.85 | 5,385,879 | -0.05(-0.32%) |
Oct 11, 2021 | 15.94 | 16.08 | 15.87 | 15.90 | 4,110,794 | -0.09(-0.58%) |
Oct 08, 2021 | 16.12 | 16.12 | 15.97 | 15.99 | 3,191,816 | -0.11(-0.67%) |
Oct 07, 2021 | 16.05 | 16.17 | 16.03 | 16.10 | 4,157,670 | +0.18(+1.13%) |
Oct 06, 2021 | 15.69 | 15.93 | 15.64 | 15.92 | 4,879,676 | +0.09(+0.54%) |
Oct 05, 2021 | 15.67 | 15.91 | 15.66 | 15.83 | 4,465,463 | +0.23(+1.47%) |
Oct 04, 2021 | 15.87 | 15.87 | 15.52 | 15.60 | 11,634,200 | -0.32(-1.99%) |
Oct 01, 2021 | 15.87 | 15.96 | 15.68 | 15.92 | 8,445,210 | +0.06(+0.41%) |
Sep 30, 2021 | 15.94 | 16.02 | 15.82 | 15.85 | 5,586,602 | -0.10(-0.63%) |
Sep 29, 2021 | 15.98 | 16.03 | 15.85 | 15.95 | 5,945,548 | +0.04(+0.27%) |
Sep 28, 2021 | 16.11 | 16.13 | 15.88 | 15.91 | 9,895,556 | -0.37(-2.29%) |
Sep 27, 2021 | 16.23 | 16.29 | 16.19 | 16.28 | 4,424,413 | -0.06(-0.35%) |
Sep 24, 2021 | 16.21 | 16.34 | 16.21 | 16.34 | 3,346,097 | +0.04(+0.26%) |
Sep 23, 2021 | 16.25 | 16.31 | 16.22 | 16.30 | 3,422,590 | +0.10(+0.62%) |
Sep 22, 2021 | 16.11 | 16.23 | 16.07 | 16.20 | 4,453,517 | +0.14(+0.85%) |
Sep 21, 2021 | 16.10 | 16.15 | 16.01 | 16.06 | 5,231,224 | +0.02(+0.13%) |
Sep 20, 2021 | 16.09 | 16.15 | 15.87 | 16.04 | 14,585,974 | -0.24(-1.46%) |
Sep 17, 2021 | 16.47 | 16.47 | 16.24 | 16.28 | 12,770,410 | -0.19(-1.13%) |
Sep 16, 2021 | 16.47 | 16.48 | 16.46 | 16.46 | 4,786,388 | -0.01(-0.09%) |
Sep 15, 2021 | 16.46 | 16.48 | 16.43 | 16.48 | 5,042,544 | +0.03(+0.17%) |
Sep 14, 2021 | 16.43 | 16.45 | 16.41 | 16.45 | 5,849,817 | +0.06(+0.35%) |
Sep 13, 2021 | 16.45 | 16.45 | 16.39 | 16.39 | 7,426,892 | -0.04(-0.22%) |
Sep 10, 2021 | 16.46 | 16.50 | 16.41 | 16.43 | 3,582,770 | -0.01(-0.04%) |
Sep 09, 2021 | 16.43 | 16.46 | 16.43 | 16.43 | 3,116,326 | -0.01(-0.04%) |
Sep 08, 2021 | 16.43 | 16.46 | 16.41 | 16.44 | 3,557,926 | +0.01(+0.04%) |
Sep 07, 2021 | 16.44 | 16.44 | 16.42 | 16.43 | 2,985,612 | +0.01(+0.04%) |
Sep 03, 2021 | 16.41 | 16.43 | 16.39 | 16.43 | 2,529,371 | +0.02(+0.13%) |
Sep 02, 2021 | 16.44 | 16.44 | 16.39 | 16.41 | 2,755,594 | -0.01(-0.04%) |
Sep 01, 2021 | 16.43 | 16.43 | 16.40 | 16.41 | 3,074,693 | +0.01(+0.04%) |
Aug 31, 2021 | 16.38 | 16.41 | 16.38 | 16.41 | 3,045,081 | +0.00(+0.00%) |
Aug 30, 2021 | 16.36 | 16.41 | 16.36 | 16.41 | 2,422,475 | +0.04(+0.26%) |
Aug 27, 2021 | 16.28 | 16.36 | 16.28 | 16.36 | 2,552,921 | +0.09(+0.53%) |
Aug 26, 2021 | 16.29 | 16.32 | 16.27 | 16.28 | 2,489,486 | -0.04(-0.26%) |
Aug 25, 2021 | 16.30 | 16.33 | 16.30 | 16.32 | 3,078,608 | +0.01(+0.04%) |
Aug 24, 2021 | 16.29 | 16.33 | 16.27 | 16.31 | 3,166,379 | +0.01(+0.09%) |
Aug 23, 2021 | 16.23 | 16.34 | 16.22 | 16.30 | 4,041,278 | +0.10(+0.61%) |
Aug 20, 2021 | 16.08 | 16.21 | 16.04 | 16.20 | 4,459,753 | +0.14(+0.88%) |
Aug 19, 2021 | 16.00 | 16.07 | 15.92 | 16.06 | 5,773,719 | +0.04(+0.22%) |
Aug 18, 2021 | 16.05 | 16.07 | 16.02 | 16.02 | 3,974,892 | -0.03(-0.18%) |
Aug 17, 2021 | 16.04 | 16.07 | 16.01 | 16.05 | 4,958,650 | -0.01(-0.09%) |
Aug 16, 2021 | 16.05 | 16.07 | 16.01 | 16.07 | 3,851,388 | +0.00(+0.00%) |
Aug 13, 2021 | 16.05 | 16.07 | 16.04 | 16.07 | 2,962,993 | +0.02(+0.13%) |
Aug 12, 2021 | 16.03 | 16.04 | 16.00 | 16.04 | 3,422,237 | +0.03(+0.18%) |
Aug 11, 2021 | 16.03 | 16.04 | 16.00 | 16.02 | 4,398,376 | +0.00(+0.00%) |
Aug 10, 2021 | 16.05 | 16.05 | 16.00 | 16.02 | 4,123,667 | -0.01(-0.09%) |
Aug 09, 2021 | 16.03 | 16.04 | 15.99 | 16.03 | 3,672,027 | +0.02(+0.13%) |
Aug 06, 2021 | 16.00 | 16.01 | 15.98 | 16.01 | 2,844,090 | +0.01(+0.04%) |
Aug 05, 2021 | 15.97 | 16.01 | 15.95 | 16.00 | 2,319,735 | +0.03(+0.18%) |
Aug 04, 2021 | 15.94 | 15.98 | 15.94 | 15.97 | 2,569,334 | +0.02(+0.13%) |
Aug 03, 2021 | 15.93 | 15.96 | 15.87 | 15.95 | 2,909,201 | +0.04(+0.27%) |
Aug 02, 2021 | 15.92 | 15.95 | 15.90 | 15.91 | 3,904,371 | +0.01(+0.09%) |
Jul 30, 2021 | 15.87 | 15.91 | 15.83 | 15.90 | 3,531,072 | -0.03(-0.18%) |
Jul 29, 2021 | 15.91 | 15.94 | 15.90 | 15.92 | 3,720,877 | +0.02(+0.13%) |
Jul 28, 2021 | 15.90 | 15.91 | 15.83 | 15.90 | 4,973,619 | +0.05(+0.31%) |
Jul 27, 2021 | 15.92 | 15.92 | 15.75 | 15.85 | 4,477,365 | -0.06(-0.40%) |
Jul 26, 2021 | 15.89 | 15.92 | 15.88 | 15.92 | 3,860,742 | +0.01(+0.04%) |
Jul 23, 2021 | 15.87 | 15.91 | 15.85 | 15.91 | 3,115,900 | +0.07(+0.45%) |
Jul 22, 2021 | 15.81 | 15.84 | 15.79 | 15.84 | 2,521,426 | +0.06(+0.40%) |
Jul 21, 2021 | 15.71 | 15.78 | 15.71 | 15.78 | 2,970,791 | +0.06(+0.40%) |
Jul 20, 2021 | 15.63 | 15.74 | 15.57 | 15.71 | 3,656,510 | +0.14(+0.91%) |
Jul 19, 2021 | 15.63 | 15.63 | 15.50 | 15.57 | 7,763,574 | -0.10(-0.62%) |
Jul 16, 2021 | 15.78 | 15.84 | 15.65 | 15.67 | 6,992,377 | -0.08(-0.53%) |
Jul 15, 2021 | 15.77 | 15.78 | 15.74 | 15.75 | 5,001,965 | -0.01(-0.09%) |
Jul 14, 2021 | 15.79 | 15.79 | 15.75 | 15.77 | 4,175,356 | -0.01(-0.04%) |
Jul 13, 2021 | 15.77 | 15.78 | 15.75 | 15.77 | 4,692,448 | +0.01(+0.04%) |
Jul 12, 2021 | 15.78 | 15.79 | 15.74 | 15.77 | 3,768,161 | +0.01(+0.04%) |
Jul 09, 2021 | 15.74 | 15.76 | 15.73 | 15.76 | 2,830,805 | +0.03(+0.18%) |
Jul 08, 2021 | 15.69 | 15.76 | 15.69 | 15.73 | 3,882,826 | -0.01(-0.09%) |
Jul 07, 2021 | 15.76 | 15.78 | 15.72 | 15.74 | 3,463,168 | +0.00(+0.00%) |
Jul 06, 2021 | 15.72 | 15.75 | 15.71 | 15.74 | 3,309,899 | +0.01(+0.07%) |
Jul 02, 2021 | 15.72 | 15.74 | 15.70 | 15.73 | 2,348,994 | +0.03(+0.20%) |
Jul 01, 2021 | 15.70 | 15.71 | 15.68 | 15.70 | 2,462,644 | +0.01(+0.04%) |
Jun 30, 2021 | 15.69 | 15.71 | 15.67 | 15.70 | 2,536,891 | -0.01(-0.04%) |
Jun 29, 2021 | 15.70 | 15.71 | 15.67 | 15.70 | 2,595,742 | +0.01(+0.04%) |
Jun 28, 2021 | 15.66 | 15.74 | 15.65 | 15.70 | 2,856,789 | +0.05(+0.31%) |
Jun 25, 2021 | 15.65 | 15.70 | 15.62 | 15.65 | 2,528,910 | +0.03(+0.18%) |
Jun 24, 2021 | 15.60 | 15.63 | 15.60 | 15.62 | 2,719,674 | +0.03(+0.18%) |
Jun 23, 2021 | 15.58 | 15.61 | 15.57 | 15.59 | 2,452,738 | +0.01(+0.04%) |
Jun 22, 2021 | 15.53 | 15.59 | 15.50 | 15.58 | 2,821,243 | +0.07(+0.45%) |
Jun 21, 2021 | 15.47 | 15.51 | 15.38 | 15.51 | 5,248,879 | +0.06(+0.38%) |
Jun 18, 2021 | 15.50 | 15.60 | 15.41 | 15.46 | 6,855,252 | -0.13(-0.85%) |
Jun 17, 2021 | 15.59 | 15.60 | 15.57 | 15.59 | 4,115,226 | +0.01(+0.09%) |
Jun 16, 2021 | 15.60 | 15.60 | 15.52 | 15.57 | 4,700,928 | -0.01(-0.04%) |
Jun 15, 2021 | 15.60 | 15.60 | 15.57 | 15.58 | 3,049,399 | +0.01(+0.04%) |
Jun 14, 2021 | 15.59 | 15.59 | 15.56 | 15.57 | 3,854,228 | +0.01(+0.04%) |
Jun 11, 2021 | 15.57 | 15.58 | 15.55 | 15.57 | 2,773,126 | +0.03(+0.18%) |
Jun 10, 2021 | 15.55 | 15.57 | 15.52 | 15.54 | 3,201,658 | +0.03(+0.18%) |
Jun 09, 2021 | 15.54 | 15.56 | 15.50 | 15.51 | 3,186,785 | -0.01(-0.04%) |
Jun 08, 2021 | 15.56 | 15.57 | 15.48 | 15.52 | 3,563,527 | +0.01(+0.04%) |
Jun 07, 2021 | 15.50 | 15.52 | 15.48 | 15.51 | 3,909,145 | +0.02(+0.13%) |
Jun 04, 2021 | 15.44 | 15.49 | 15.42 | 15.49 | 3,061,596 | +0.12(+0.77%) |
Jun 03, 2021 | 15.39 | 15.43 | 15.33 | 15.37 | 2,995,077 | -0.06(-0.40%) |
Jun 02, 2021 | 15.45 | 15.46 | 15.40 | 15.43 | 3,793,697 | +0.01(+0.09%) |
Jun 01, 2021 | 15.44 | 15.45 | 15.37 | 15.42 | 2,949,620 | +0.01(+0.09%) |
May 28, 2021 | 15.42 | 15.44 | 15.39 | 15.41 | 1,965,136 | +0.02(+0.14%) |
May 27, 2021 | 15.38 | 15.40 | 15.36 | 15.39 | 1,976,399 | +0.01(+0.04%) |
May 26, 2021 | 15.36 | 15.39 | 15.34 | 15.38 | 2,032,044 | +0.03(+0.23%) |
May 25, 2021 | 15.37 | 15.38 | 15.30 | 15.34 | 2,058,582 | +0.01(+0.09%) |
May 24, 2021 | 15.28 | 15.35 | 15.25 | 15.33 | 2,273,186 | +0.13(+0.87%) |
May 21, 2021 | 15.33 | 15.34 | 15.16 | 15.20 | 2,950,090 | -0.06(-0.40%) |
May 20, 2021 | 15.04 | 15.30 | 15.04 | 15.26 | 2,556,920 | +0.29(+1.93%) |
May 19, 2021 | 14.70 | 14.97 | 14.70 | 14.97 | 3,483,401 | +0.01(+0.09%) |
May 18, 2021 | 15.12 | 15.16 | 14.94 | 14.96 | 2,911,688 | -0.10(-0.64%) |
May 17, 2021 | 15.07 | 15.10 | 14.92 | 15.05 | 3,306,232 | -0.08(-0.54%) |
May 14, 2021 | 14.99 | 15.18 | 14.95 | 15.14 | 2,875,175 | +0.31(+2.08%) |
May 13, 2021 | 14.86 | 14.94 | 14.71 | 14.83 | 3,617,072 | +0.15(+1.03%) |
May 12, 2021 | 14.87 | 14.96 | 14.67 | 14.68 | 6,442,932 | -0.41(-2.73%) |
May 11, 2021 | 14.85 | 15.11 | 14.78 | 15.09 | 4,554,794 | -0.03(-0.23%) |
May 10, 2021 | 15.44 | 15.44 | 15.12 | 15.12 | 5,051,585 | -0.34(-2.18%) |
May 07, 2021 | 15.46 | 15.51 | 15.39 | 15.46 | 2,437,854 | +0.12(+0.81%) |
May 06, 2021 | 15.25 | 15.34 | 15.12 | 15.34 | 2,530,524 | +0.10(+0.63%) |
May 05, 2021 | 15.37 | 15.38 | 15.20 | 15.24 | 3,091,013 | -0.02(-0.13%) |
May 04, 2021 | 15.45 | 15.47 | 15.11 | 15.26 | 6,173,404 | -0.21(-1.38%) |
May 03, 2021 | 15.56 | 15.57 | 15.45 | 15.47 | 3,482,370 | -0.03(-0.22%) |
Apr 30, 2021 | 15.51 | 15.55 | 15.47 | 15.51 | 2,461,699 | -0.04(-0.26%) |
Apr 29, 2021 | 15.59 | 15.60 | 15.45 | 15.55 | 2,224,693 | +0.03(+0.22%) |
Apr 28, 2021 | 15.53 | 15.56 | 15.48 | 15.51 | 2,428,360 | -0.01(-0.04%) |
Apr 27, 2021 | 15.55 | 15.57 | 15.49 | 15.52 | 1,981,546 | -0.03(-0.18%) |
Apr 26, 2021 | 15.52 | 15.56 | 15.47 | 15.55 | 2,022,790 | +0.05(+0.35%) |
Apr 23, 2021 | 15.39 | 15.51 | 15.38 | 15.49 | 1,708,454 | +0.14(+0.89%) |
Apr 22, 2021 | 15.47 | 15.49 | 15.30 | 15.36 | 1,937,405 | -0.11(-0.71%) |
Apr 21, 2021 | 15.34 | 15.47 | 15.30 | 15.47 | 2,393,138 | +0.10(+0.67%) |
Apr 20, 2021 | 15.42 | 15.45 | 15.30 | 15.36 | 2,328,011 | -0.05(-0.36%) |
Apr 19, 2021 | 15.51 | 15.52 | 15.38 | 15.42 | 3,657,188 | -0.10(-0.63%) |
Apr 16, 2021 | 15.54 | 15.56 | 15.46 | 15.52 | 4,169,193 | -0.01(-0.04%) |
Apr 15, 2021 | 15.53 | 15.53 | 15.51 | 15.52 | 2,854,088 | +0.00(+0.00%) |
Apr 14, 2021 | 15.52 | 15.52 | 15.49 | 15.52 | 3,564,128 | +0.01(+0.09%) |
Apr 13, 2021 | 15.52 | 15.53 | 15.51 | 15.51 | 3,175,625 | -0.02(-0.13%) |
Apr 12, 2021 | 15.54 | 15.54 | 15.50 | 15.53 | 2,323,358 | +0.01(+0.04%) |
Apr 09, 2021 | 15.50 | 15.52 | 15.50 | 15.52 | 2,136,811 | +0.01(+0.09%) |
Apr 08, 2021 | 15.53 | 15.53 | 15.49 | 15.51 | 2,260,195 | +0.01(+0.04%) |
Apr 07, 2021 | 15.50 | 15.51 | 15.47 | 15.50 | 2,134,406 | +0.01(+0.09%) |
Apr 06, 2021 | 15.46 | 15.49 | 15.45 | 15.49 | 1,741,027 | +0.03(+0.18%) |
Apr 05, 2021 | 15.49 | 15.49 | 15.45 | 15.46 | 3,159,230 | +0.03(+0.18%) |
Apr 01, 2021 | 15.41 | 15.44 | 15.40 | 15.43 | 1,826,908 | +0.09(+0.58%) |
Mar 31, 2021 | 15.30 | 15.37 | 15.27 | 15.35 | 1,633,566 | +0.11(+0.71%) |
Mar 30, 2021 | 15.22 | 15.24 | 15.13 | 15.24 | 1,432,297 | -0.01(-0.04%) |
Mar 29, 2021 | 15.24 | 15.26 | 15.15 | 15.24 | 1,828,529 | -0.01(-0.09%) |
Mar 26, 2021 | 15.12 | 15.26 | 15.06 | 15.26 | 1,295,353 | +0.14(+0.90%) |
Mar 25, 2021 | 15.05 | 15.13 | 14.98 | 15.12 | 1,963,785 | +0.01(+0.04%) |
Mar 24, 2021 | 15.28 | 15.30 | 15.11 | 15.11 | 1,602,128 | -0.10(-0.67%) |
Mar 23, 2021 | 15.25 | 15.29 | 15.19 | 15.22 | 1,522,691 | -0.03(-0.18%) |
Mar 22, 2021 | 15.23 | 15.27 | 15.14 | 15.24 | 2,352,320 | +0.13(+0.87%) |
Mar 19, 2021 | 15.00 | 15.13 | 14.91 | 15.11 | 1,871,011 | +0.09(+0.63%) |
Mar 18, 2021 | 15.25 | 15.29 | 14.98 | 15.02 | 2,953,664 | -0.46(-3.00%) |
Mar 17, 2021 | 15.27 | 15.56 | 15.18 | 15.48 | 2,226,420 | +0.06(+0.39%) |
Mar 16, 2021 | 15.43 | 15.58 | 15.35 | 15.42 | 2,005,223 | +0.08(+0.53%) |
Mar 15, 2021 | 15.21 | 15.35 | 15.12 | 15.34 | 1,796,236 | +0.17(+1.15%) |
Mar 12, 2021 | 15.06 | 15.18 | 14.98 | 15.17 | 2,226,524 | -0.13(-0.84%) |
Mar 11, 2021 | 15.17 | 15.35 | 15.13 | 15.29 | 1,918,110 | +0.34(+2.30%) |
Mar 10, 2021 | 15.19 | 15.19 | 14.92 | 14.95 | 2,113,601 | -0.04(-0.27%) |
Mar 09, 2021 | 14.81 | 15.07 | 14.77 | 14.99 | 2,231,233 | +0.55(+3.82%) |
Mar 08, 2021 | 14.83 | 14.91 | 14.41 | 14.44 | 3,223,590 | -0.41(-2.76%) |
Mar 05, 2021 | 14.78 | 14.88 | 14.30 | 14.85 | 3,020,597 | +0.24(+1.61%) |
Mar 04, 2021 | 14.86 | 14.98 | 14.42 | 14.61 | 4,446,272 | -0.24(-1.63%) |
Mar 03, 2021 | 15.23 | 15.26 | 14.84 | 14.86 | 3,775,681 | -0.40(-2.65%) |
Mar 02, 2021 | 15.48 | 15.53 | 15.25 | 15.26 | 2,309,785 | -0.21(-1.35%) |
Mar 01, 2021 | 15.28 | 15.47 | 15.24 | 15.47 | 2,040,001 | +0.39(+2.59%) |
Feb 26, 2021 | 15.12 | 15.27 | 14.90 | 15.08 | 3,173,320 | +0.10(+0.67%) |
Feb 25, 2021 | 15.35 | 15.43 | 14.91 | 14.98 | 3,524,843 | -0.46(-2.97%) |
Feb 24, 2021 | 15.26 | 15.44 | 15.11 | 15.43 | 2,585,385 | +0.11(+0.75%) |
Feb 23, 2021 | 15.18 | 15.38 | 14.88 | 15.32 | 3,799,776 | -0.04(-0.26%) |
Feb 22, 2021 | 15.56 | 15.58 | 15.35 | 15.36 | 4,379,086 | -0.27(-1.71%) |
Feb 19, 2021 | 15.71 | 15.71 | 15.59 | 15.63 | 3,572,096 | -0.01(-0.04%) |
Feb 18, 2021 | 15.65 | 15.67 | 15.62 | 15.63 | 1,864,712 | -0.01(-0.04%) |
Feb 17, 2021 | 15.65 | 15.65 | 15.63 | 15.64 | 1,489,704 | +0.00(+0.00%) |
Feb 16, 2021 | 15.65 | 15.65 | 15.63 | 15.64 | 1,821,835 | +0.01(+0.04%) |
Feb 12, 2021 | 15.63 | 15.64 | 15.62 | 15.63 | 2,019,911 | +0.01(+0.04%) |
Feb 11, 2021 | 15.63 | 15.65 | 15.59 | 15.63 | 1,265,248 | +0.03(+0.21%) |
Feb 10, 2021 | 15.63 | 15.64 | 15.58 | 15.59 | 1,737,908 | -0.03(-0.17%) |
Feb 09, 2021 | 15.63 | 15.63 | 15.61 | 15.62 | 1,683,892 | -0.01(-0.04%) |
Feb 08, 2021 | 15.68 | 15.68 | 15.61 | 15.63 | 1,653,233 | +0.02(+0.13%) |
Feb 05, 2021 | 15.61 | 15.63 | 15.55 | 15.61 | 1,733,903 | +0.02(+0.13%) |
Feb 04, 2021 | 15.58 | 15.59 | 15.55 | 15.59 | 1,145,266 | +0.05(+0.34%) |
Feb 03, 2021 | 15.59 | 15.59 | 15.51 | 15.53 | 1,582,268 | +0.01(+0.04%) |
Feb 02, 2021 | 15.54 | 15.54 | 15.47 | 15.53 | 1,115,792 | +0.11(+0.74%) |
Feb 01, 2021 | 15.29 | 15.43 | 15.27 | 15.41 | 1,314,807 | +0.20(+1.31%) |
Jan 29, 2021 | 15.31 | 15.34 | 15.13 | 15.21 | 2,053,373 | -0.13(-0.83%) |
Jan 28, 2021 | 15.28 | 15.43 | 15.27 | 15.34 | 1,497,779 | +0.08(+0.52%) |
Jan 27, 2021 | 15.43 | 15.44 | 15.20 | 15.26 | 2,281,505 | -0.20(-1.29%) |
Jan 26, 2021 | 15.49 | 15.49 | 15.45 | 15.46 | 1,392,037 | -0.01(-0.09%) |
Jan 25, 2021 | 15.44 | 15.49 | 15.35 | 15.47 | 1,503,449 | +0.05(+0.35%) |
Jan 22, 2021 | 15.43 | 15.44 | 15.41 | 15.42 | 1,007,179 | -0.01(-0.09%) |
Jan 21, 2021 | 15.43 | 15.45 | 15.39 | 15.43 | 1,311,285 | +0.04(+0.26%) |
Jan 20, 2021 | 15.32 | 15.42 | 15.31 | 15.39 | 977,391 | +0.11(+0.70%) |
Jan 19, 2021 | 15.29 | 15.29 | 15.20 | 15.29 | 1,424,563 | +0.13(+0.87%) |
Jan 15, 2021 | 15.23 | 15.26 | 15.01 | 15.16 | 2,008,101 | -0.07(-0.43%) |
Jan 14, 2021 | 15.24 | 15.26 | 15.21 | 15.22 | 1,647,578 | -0.02(-0.13%) |
Jan 13, 2021 | 15.21 | 15.25 | 15.21 | 15.24 | 1,022,252 | +0.05(+0.30%) |
Jan 12, 2021 | 15.16 | 15.21 | 15.14 | 15.19 | 1,080,719 | +0.02(+0.13%) |
Jan 11, 2021 | 15.13 | 15.21 | 15.12 | 15.17 | 1,477,010 | -0.03(-0.22%) |
Jan 08, 2021 | 15.17 | 15.21 | 15.16 | 15.21 | 1,610,695 | +0.04(+0.26%) |
Jan 07, 2021 | 15.01 | 15.17 | 15.01 | 15.17 | 1,243,254 | +0.20(+1.37%) |
Jan 06, 2021 | 14.92 | 15.11 | 14.91 | 14.96 | 1,413,842 | -0.08(-0.53%) |
Jan 05, 2021 | 14.92 | 15.05 | 14.91 | 15.04 | 969,287 | +0.07(+0.48%) |