Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 20.45 | 20.64 | 20.42 | 20.55 | 536,583 | -0.01(-0.04%) |
Dec 30, 2021 | 20.82 | 20.92 | 20.53 | 20.56 | 637,618 | -0.15(-0.70%) |
Dec 29, 2021 | 20.72 | 20.81 | 20.59 | 20.71 | 548,301 | +0.05(+0.26%) |
Dec 28, 2021 | 20.56 | 20.82 | 20.53 | 20.65 | 581,538 | -0.02(-0.09%) |
Dec 27, 2021 | 20.51 | 20.67 | 20.28 | 20.67 | 535,400 | +0.24(+1.16%) |
Dec 23, 2021 | 20.39 | 20.74 | 20.26 | 20.43 | 801,811 | +0.23(+1.13%) |
Dec 22, 2021 | 20.18 | 20.30 | 20.03 | 20.21 | 878,864 | -0.02(-0.09%) |
Dec 21, 2021 | 19.83 | 20.31 | 19.79 | 20.22 | 1,251,639 | +0.67(+3.44%) |
Dec 20, 2021 | 19.61 | 19.64 | 19.11 | 19.55 | 1,601,684 | -0.28(-1.42%) |
Dec 17, 2021 | 20.44 | 20.51 | 19.67 | 19.83 | 3,842,846 | -0.74(-3.58%) |
Dec 16, 2021 | 20.80 | 21.14 | 20.52 | 20.57 | 1,562,772 | +0.01(+0.04%) |
Dec 15, 2021 | 20.59 | 20.71 | 20.18 | 20.56 | 1,861,340 | +0.07(+0.35%) |
Dec 14, 2021 | 20.18 | 20.65 | 20.16 | 20.49 | 1,657,790 | +0.37(+1.85%) |
Dec 13, 2021 | 20.32 | 20.33 | 19.93 | 20.11 | 1,412,442 | -0.34(-1.65%) |
Dec 10, 2021 | 20.35 | 20.46 | 19.87 | 20.45 | 1,026,834 | +0.23(+1.12%) |
Dec 09, 2021 | 20.14 | 20.39 | 20.01 | 20.22 | 994,151 | -0.05(-0.27%) |
Dec 08, 2021 | 20.53 | 20.73 | 20.22 | 20.28 | 1,060,772 | -0.23(-1.11%) |
Dec 07, 2021 | 20.78 | 20.83 | 20.31 | 20.51 | 1,260,015 | -0.09(-0.44%) |
Dec 06, 2021 | 20.45 | 20.87 | 20.37 | 20.60 | 1,033,308 | +0.55(+2.77%) |
Dec 03, 2021 | 20.43 | 20.45 | 19.91 | 20.04 | 1,315,722 | -0.37(-1.83%) |
Dec 02, 2021 | 20.06 | 20.61 | 19.87 | 20.42 | 1,136,932 | +0.62(+3.13%) |
Dec 01, 2021 | 20.52 | 20.73 | 19.79 | 19.80 | 1,592,739 | -0.13(-0.64%) |
Nov 30, 2021 | 20.03 | 20.15 | 19.82 | 19.92 | 1,580,004 | -0.47(-2.32%) |
Nov 29, 2021 | 20.41 | 20.61 | 20.14 | 20.40 | 1,670,213 | +0.26(+1.30%) |
Nov 26, 2021 | 20.36 | 20.42 | 19.74 | 20.14 | 1,332,816 | -1.14(-5.34%) |
Nov 24, 2021 | 21.49 | 21.54 | 21.21 | 21.27 | 664,639 | -0.26(-1.21%) |
Nov 23, 2021 | 21.45 | 21.60 | 21.35 | 21.53 | 907,301 | +0.27(+1.27%) |
Nov 22, 2021 | 21.28 | 21.61 | 21.19 | 21.26 | 1,211,624 | +0.30(+1.42%) |
Nov 19, 2021 | 20.66 | 21.01 | 20.32 | 20.97 | 1,319,818 | -0.03(-0.13%) |
Nov 18, 2021 | 21.01 | 21.01 | 20.93 | 20.99 | 1,059,900 | -0.02(-0.09%) |
Nov 17, 2021 | 21.06 | 21.11 | 20.84 | 21.01 | 928,829 | -0.20(-0.94%) |
Nov 16, 2021 | 21.20 | 21.31 | 21.04 | 21.21 | 957,325 | -0.11(-0.51%) |
Nov 15, 2021 | 21.51 | 21.51 | 21.25 | 21.32 | 1,409,223 | -0.03(-0.13%) |
Nov 12, 2021 | 21.53 | 21.53 | 21.17 | 21.34 | 1,363,080 | -0.20(-0.92%) |
Nov 11, 2021 | 21.47 | 21.65 | 21.40 | 21.54 | 1,611,576 | -0.03(-0.13%) |
Nov 10, 2021 | 21.11 | 21.57 | 2,632,355 | +0.49(+2.31%) | ||
Nov 09, 2021 | 20.42 | 21.18 | 20.37 | 21.08 | 2,767,342 | +0.47(+2.27%) |
Nov 08, 2021 | 20.89 | 20.95 | 20.44 | 20.61 | 760,341 | -0.14(-0.65%) |
Nov 05, 2021 | 20.70 | 20.91 | 20.53 | 20.75 | 1,006,603 | +0.32(+1.55%) |
Nov 04, 2021 | 20.72 | 20.75 | 20.16 | 20.43 | 1,160,184 | -0.35(-1.69%) |
Nov 03, 2021 | 20.23 | 20.96 | 20.23 | 20.78 | 1,416,795 | +0.43(+2.13%) |
Nov 02, 2021 | 20.61 | 20.61 | 20.25 | 20.35 | 1,198,971 | -0.30(-1.44%) |
Nov 01, 2021 | 20.28 | 20.66 | 20.41 | 20.65 | 1,544,770 | +0.56(+2.78%) |
Oct 29, 2021 | 20.69 | 20.84 | 20.09 | 20.09 | 1,423,544 | -0.68(-3.26%) |
Oct 28, 2021 | 20.22 | 20.77 | 20.14 | 20.77 | 1,445,500 | +0.86(+4.30%) |
Oct 27, 2021 | 20.74 | 20.77 | 19.91 | 19.91 | 1,625,845 | -0.78(-3.79%) |
Oct 26, 2021 | 20.64 | 20.69 | 1,324,812 | +0.01(+0.04%) | ||
Oct 25, 2021 | 20.47 | 20.72 | 20.39 | 20.69 | 1,170,399 | +0.29(+1.41%) |
Oct 22, 2021 | 19.61 | 20.58 | 19.61 | 20.40 | 1,703,359 | -0.16(-0.79%) |
Oct 21, 2021 | 20.58 | 20.67 | 20.40 | 20.56 | 1,618,794 | -0.09(-0.44%) |
Oct 20, 2021 | 19.91 | 20.67 | 19.88 | 20.65 | 1,817,979 | +0.65(+3.25%) |
Oct 19, 2021 | 19.80 | 20.32 | 19.54 | 20.00 | 1,494,678 | +0.26(+1.32%) |
Oct 18, 2021 | 19.67 | 19.99 | 19.63 | 19.74 | 1,040,687 | -0.03(-0.14%) |
Oct 15, 2021 | 20.12 | 20.14 | 19.76 | 19.77 | 1,309,772 | +0.01(+0.05%) |
Oct 14, 2021 | 19.67 | 19.76 | 19.45 | 19.76 | 843,222 | +0.34(+1.77%) |
Oct 13, 2021 | 19.70 | 19.77 | 19.18 | 19.41 | 1,203,088 | -0.36(-1.82%) |
Oct 12, 2021 | 19.70 | 19.89 | 19.63 | 19.77 | 655,575 | -0.04(-0.18%) |
Oct 11, 2021 | 20.28 | 20.31 | 19.80 | 19.81 | 959,916 | -0.24(-1.21%) |
Oct 08, 2021 | 20.02 | 20.27 | 19.99 | 20.05 | 863,384 | -0.03(-0.13%) |
Oct 07, 2021 | 20.14 | 20.19 | 19.96 | 20.08 | 750,849 | +0.16(+0.81%) |
Oct 06, 2021 | 19.81 | 19.94 | 19.45 | 19.92 | 909,069 | -0.06(-0.32%) |
Oct 05, 2021 | 20.23 | 20.26 | 19.91 | 19.98 | 761,758 | -0.06(-0.31%) |
Oct 04, 2021 | 19.94 | 20.21 | 19.75 | 20.05 | 1,304,358 | +0.23(+1.14%) |
Oct 01, 2021 | 19.41 | 19.96 | 19.35 | 19.82 | 1,477,599 | +0.50(+2.61%) |
Sep 30, 2021 | 19.79 | 19.79 | 19.31 | 19.31 | 960,107 | -0.31(-1.56%) |
Sep 29, 2021 | 19.54 | 19.74 | 19.40 | 19.62 | 880,525 | +0.14(+0.69%) |
Sep 28, 2021 | 19.82 | 19.89 | 19.44 | 19.49 | 1,579,750 | -0.22(-1.10%) |
Sep 27, 2021 | 19.39 | 19.88 | 19.35 | 19.70 | 1,906,179 | +0.63(+3.31%) |
Sep 24, 2021 | 18.80 | 19.21 | 18.80 | 19.07 | 1,601,600 | +0.26(+1.39%) |
Sep 23, 2021 | 18.25 | 18.94 | 18.23 | 18.81 | 1,199,625 | +0.72(+3.99%) |
Sep 22, 2021 | 18.02 | 18.27 | 17.92 | 18.09 | 1,232,950 | +0.35(+1.98%) |
Sep 21, 2021 | 17.94 | 18.01 | 17.64 | 17.74 | 1,221,867 | -0.11(-0.61%) |
Sep 20, 2021 | 17.80 | 17.80 | 17.46 | 17.85 | 1,770,716 | -0.44(-2.42%) |
Sep 17, 2021 | 18.49 | 18.66 | 18.21 | 18.29 | 4,159,829 | -0.15(-0.83%) |
Sep 16, 2021 | 18.86 | 18.94 | 18.43 | 18.44 | 1,372,850 | -0.25(-1.35%) |
Sep 15, 2021 | 18.45 | 18.80 | 18.45 | 18.69 | 1,678,679 | +0.23(+1.27%) |
Sep 14, 2021 | 19.06 | 19.08 | 18.37 | 18.46 | 1,471,763 | -0.39(-2.06%) |
Sep 13, 2021 | 18.88 | 19.07 | 18.70 | 18.85 | 1,927,377 | +0.18(+0.97%) |
Sep 10, 2021 | 18.26 | 18.79 | 18.23 | 18.67 | 2,620,359 | +0.53(+2.93%) |
Sep 09, 2021 | 17.83 | 18.30 | 17.78 | 18.13 | 1,515,211 | +0.26(+1.46%) |
Sep 08, 2021 | 18.10 | 18.24 | 17.84 | 17.87 | 1,197,106 | -0.36(-1.98%) |
Sep 07, 2021 | 18.29 | 18.53 | 18.22 | 18.23 | 1,224,158 | -0.01(-0.05%) |
Sep 03, 2021 | 18.28 | 18.37 | 18.12 | 18.24 | 988,278 | +0.00(+0.00%) |
Sep 02, 2021 | 18.36 | 18.49 | 18.18 | 18.24 | 1,664,556 | -0.17(-0.93%) |
Sep 01, 2021 | 18.59 | 18.65 | 18.20 | 18.41 | 1,278,327 | -0.18(-0.97%) |
Aug 31, 2021 | 18.35 | 18.68 | 18.34 | 18.59 | 1,910,296 | +0.27(+1.48%) |
Aug 30, 2021 | 18.92 | 18.92 | 18.32 | 18.32 | 934,434 | -0.54(-2.89%) |
Aug 27, 2021 | 18.36 | 18.91 | 18.36 | 18.87 | 1,467,811 | +0.53(+2.87%) |
Aug 26, 2021 | 18.76 | 18.83 | 18.34 | 18.34 | 1,344,193 | -0.38(-2.05%) |
Aug 25, 2021 | 18.72 | 18.97 | 18.57 | 18.72 | 1,069,328 | +0.13(+0.72%) |
Aug 24, 2021 | 18.52 | 18.70 | 18.50 | 18.59 | 1,068,730 | +0.07(+0.39%) |
Aug 23, 2021 | 18.63 | 18.77 | 18.51 | 18.52 | 1,239,790 | +0.00(+0.00%) |
Aug 20, 2021 | 18.21 | 18.56 | 18.14 | 18.52 | 1,179,294 | +0.27(+1.47%) |
Aug 19, 2021 | 18.26 | 18.54 | 18.12 | 18.25 | 1,301,299 | -0.27(-1.45%) |
Aug 18, 2021 | 18.50 | 18.80 | 18.35 | 18.52 | 1,243,806 | -0.04(-0.19%) |
Aug 17, 2021 | 18.59 | 18.81 | 18.33 | 18.56 | 1,483,166 | -0.24(-1.28%) |
Aug 16, 2021 | 18.64 | 18.95 | 18.49 | 18.80 | 1,535,161 | +0.01(+0.05%) |
Aug 13, 2021 | 18.94 | 18.94 | 18.62 | 18.79 | 890,127 | -0.15(-0.80%) |
Aug 12, 2021 | 19.02 | 19.09 | 18.77 | 18.94 | 1,230,939 | -0.09(-0.47%) |
Aug 11, 2021 | 18.75 | 19.04 | 18.44 | 19.03 | 1,468,528 | +0.29(+1.57%) |
Aug 10, 2021 | 18.39 | 18.81 | 18.35 | 18.73 | 1,363,737 | +0.29(+1.55%) |
Aug 09, 2021 | 18.37 | 18.67 | 18.18 | 18.45 | 1,942,192 | -0.05(-0.29%) |
Aug 06, 2021 | 18.39 | 18.70 | 18.34 | 18.50 | 1,685,038 | +0.46(+2.57%) |
Aug 05, 2021 | 17.89 | 18.09 | 17.82 | 18.04 | 1,374,014 | +0.32(+1.81%) |
Aug 04, 2021 | 17.55 | 17.97 | 17.48 | 17.72 | 1,473,662 | -0.15(-0.85%) |
Aug 03, 2021 | 17.61 | 17.95 | 17.30 | 17.87 | 1,672,269 | +0.32(+1.83%) |
Aug 02, 2021 | 17.79 | 18.25 | 17.54 | 17.55 | 1,749,628 | -0.13(-0.76%) |
Jul 30, 2021 | 17.69 | 17.98 | 17.64 | 17.68 | 1,860,085 | -0.12(-0.65%) |
Jul 29, 2021 | 17.68 | 17.92 | 17.50 | 17.80 | 1,995,161 | +0.29(+1.68%) |
Jul 28, 2021 | 17.55 | 17.65 | 17.12 | 17.50 | 1,785,190 | +0.26(+1.50%) |
Jul 27, 2021 | 17.06 | 17.39 | 16.97 | 17.24 | 1,143,223 | -0.06(-0.36%) |
Jul 26, 2021 | 17.48 | 17.69 | 17.19 | 17.31 | 1,271,172 | -0.04(-0.26%) |
Jul 23, 2021 | 17.05 | 17.43 | 17.05 | 17.35 | 1,775,977 | +0.54(+3.19%) |
Jul 22, 2021 | 17.27 | 17.33 | 16.81 | 16.81 | 1,491,804 | -0.54(-3.09%) |
Jul 21, 2021 | 17.25 | 17.54 | 17.14 | 17.35 | 1,656,941 | +0.31(+1.83%) |
Jul 20, 2021 | 16.47 | 17.41 | 16.43 | 17.04 | 2,619,741 | +0.46(+2.80%) |
Jul 19, 2021 | 16.84 | 17.01 | 16.43 | 16.57 | 1,980,976 | -0.76(-4.38%) |
Jul 16, 2021 | 17.97 | 17.97 | 17.23 | 17.33 | 1,422,155 | -0.48(-2.71%) |
Jul 15, 2021 | 17.51 | 17.93 | 17.40 | 17.81 | 1,393,998 | +0.18(+1.01%) |
Jul 14, 2021 | 17.63 | 17.99 | 17.33 | 17.64 | 1,488,582 | +0.00(+0.00%) |
Jul 13, 2021 | 17.92 | 18.01 | 17.54 | 17.64 | 2,092,606 | -0.41(-2.28%) |
Jul 12, 2021 | 17.60 | 18.09 | 17.44 | 18.05 | 1,644,014 | +0.05(+0.30%) |
Jul 09, 2021 | 17.78 | 18.03 | 17.68 | 17.99 | 1,516,980 | +0.65(+3.76%) |
Jul 08, 2021 | 17.31 | 17.58 | 17.13 | 17.34 | 1,536,810 | -0.30(-1.72%) |
Jul 07, 2021 | 17.51 | 17.84 | 17.51 | 17.64 | 1,229,375 | -0.10(-0.55%) |
Jul 06, 2021 | 18.12 | 18.22 | 17.56 | 17.74 | 3,050,904 | -0.49(-2.69%) |
Jul 02, 2021 | 18.36 | 18.40 | 18.15 | 18.23 | 1,166,527 | -0.21(-1.16%) |
Jul 01, 2021 | 18.46 | 18.56 | 18.28 | 18.45 | 1,951,629 | +0.16(+0.88%) |
Jun 30, 2021 | 18.19 | 18.42 | 18.16 | 18.29 | 1,315,194 | +0.00(+0.00%) |
Jun 29, 2021 | 18.53 | 18.67 | 18.14 | 18.29 | 1,893,508 | -0.08(-0.44%) |
Jun 28, 2021 | 19.03 | 19.07 | 18.32 | 18.37 | 2,476,206 | -0.85(-4.41%) |
Jun 25, 2021 | 19.20 | 19.47 | 19.07 | 19.22 | 22,232,398 | +0.04(+0.23%) |
Jun 24, 2021 | 18.97 | 19.25 | 18.80 | 19.17 | 1,790,092 | +0.30(+1.61%) |
Jun 23, 2021 | 19.01 | 19.14 | 18.86 | 18.87 | 1,726,041 | -0.04(-0.24%) |
Jun 22, 2021 | 18.96 | 19.10 | 18.74 | 18.91 | 1,728,187 | -0.11(-0.56%) |
Jun 21, 2021 | 18.45 | 19.05 | 18.45 | 19.02 | 2,036,488 | +0.84(+4.62%) |
Jun 18, 2021 | 18.46 | 18.63 | 18.17 | 18.18 | 4,919,379 | -0.63(-3.32%) |
Jun 17, 2021 | 20.11 | 20.11 | 18.80 | 18.81 | 1,993,485 | -1.15(-5.77%) |
Jun 16, 2021 | 19.62 | 20.10 | 19.41 | 19.96 | 2,295,909 | +0.16(+0.81%) |
Jun 15, 2021 | 19.53 | 19.91 | 19.35 | 19.80 | 1,614,043 | +0.37(+1.88%) |
Jun 14, 2021 | 20.00 | 20.05 | 19.32 | 19.43 | 1,505,145 | -0.47(-2.38%) |
Jun 11, 2021 | 19.86 | 20.09 | 19.79 | 19.90 | 1,149,926 | +0.13(+0.68%) |
Jun 10, 2021 | 20.39 | 20.43 | 19.77 | 19.77 | 1,085,140 | -0.31(-1.56%) |
Jun 09, 2021 | 20.27 | 20.29 | 20.06 | 20.08 | 961,509 | -0.42(-2.05%) |
Jun 08, 2021 | 20.31 | 20.58 | 20.15 | 20.50 | 1,084,306 | -0.02(-0.09%) |
Jun 07, 2021 | 20.48 | 20.68 | 20.38 | 20.52 | 1,428,056 | +0.15(+0.75%) |
Jun 04, 2021 | 20.48 | 20.58 | 20.10 | 20.37 | 1,508,766 | -0.29(-1.38%) |
Jun 03, 2021 | 20.47 | 20.73 | 20.36 | 20.65 | 1,342,439 | +0.23(+1.14%) |
Jun 02, 2021 | 20.68 | 20.72 | 20.33 | 20.42 | 1,238,001 | -0.22(-1.08%) |
Jun 01, 2021 | 20.68 | 20.80 | 20.60 | 20.64 | 1,952,379 | +0.12(+0.57%) |
May 28, 2021 | 20.48 | 20.59 | 20.18 | 20.53 | 964,958 | +0.08(+0.39%) |
May 27, 2021 | 20.30 | 20.48 | 20.20 | 20.45 | 1,757,407 | +0.50(+2.49%) |
May 26, 2021 | 19.81 | 20.03 | 19.58 | 19.95 | 2,099,705 | +0.18(+0.90%) |
May 25, 2021 | 20.36 | 20.57 | 19.76 | 19.77 | 1,678,749 | -0.58(-2.83%) |
May 24, 2021 | 20.59 | 20.59 | 20.26 | 20.35 | 1,122,537 | -0.19(-0.91%) |
May 21, 2021 | 20.27 | 20.75 | 20.27 | 20.54 | 1,314,544 | +0.37(+1.85%) |
May 20, 2021 | 20.15 | 20.24 | 19.85 | 20.16 | 1,295,489 | -0.07(-0.35%) |
May 19, 2021 | 20.00 | 20.25 | 19.68 | 20.24 | 1,333,600 | -0.09(-0.44%) |
May 18, 2021 | 20.62 | 20.78 | 20.32 | 20.32 | 892,697 | -0.35(-1.67%) |
May 17, 2021 | 20.48 | 20.75 | 20.32 | 20.67 | 2,090,375 | +0.08(+0.39%) |
May 14, 2021 | 20.43 | 20.61 | 20.26 | 20.59 | 1,433,611 | +0.23(+1.13%) |
May 13, 2021 | 19.75 | 20.45 | 19.62 | 20.36 | 1,872,284 | +0.56(+2.82%) |
May 12, 2021 | 20.47 | 20.57 | 19.76 | 19.80 | 1,510,406 | -0.39(-1.93%) |
May 11, 2021 | 20.07 | 20.52 | 20.01 | 20.19 | 1,578,606 | -0.09(-0.44%) |
May 10, 2021 | 20.70 | 21.01 | 20.25 | 20.28 | 1,762,234 | -0.20(-0.99%) |
May 07, 2021 | 20.09 | 20.55 | 20.01 | 20.48 | 1,441,992 | +0.00(+0.00%) |
May 06, 2021 | 20.27 | 20.49 | 20.10 | 20.48 | 2,243,190 | +0.28(+1.40%) |
May 05, 2021 | 20.19 | 20.33 | 19.89 | 20.20 | 1,581,517 | -0.02(-0.09%) |
May 04, 2021 | 19.70 | 20.23 | 19.46 | 20.22 | 2,268,814 | +0.48(+2.42%) |
May 03, 2021 | 19.69 | 19.89 | 19.42 | 19.74 | 1,915,141 | +0.35(+1.78%) |
Apr 30, 2021 | 19.59 | 19.84 | 19.38 | 19.39 | 2,098,263 | -0.35(-1.79%) |
Apr 29, 2021 | 19.54 | 19.80 | 19.52 | 19.75 | 1,442,912 | +0.45(+2.34%) |
Apr 28, 2021 | 19.39 | 19.54 | 19.23 | 19.30 | 1,302,358 | -0.10(-0.50%) |
Apr 27, 2021 | 19.08 | 19.39 | 18.92 | 19.39 | 1,474,087 | +0.35(+1.81%) |
Apr 26, 2021 | 19.17 | 19.37 | 18.99 | 19.05 | 1,630,024 | +0.09(+0.47%) |
Apr 23, 2021 | 18.42 | 19.15 | 18.18 | 18.96 | 2,235,965 | +0.51(+2.74%) |
Apr 22, 2021 | 18.83 | 18.93 | 18.45 | 18.45 | 1,409,618 | -0.39(-2.07%) |
Apr 21, 2021 | 18.44 | 18.95 | 18.37 | 18.84 | 1,539,100 | +0.36(+1.97%) |
Apr 20, 2021 | 19.20 | 19.20 | 18.35 | 18.48 | 1,511,905 | -0.90(-4.66%) |
Apr 19, 2021 | 19.62 | 19.78 | 19.28 | 19.39 | 997,694 | -0.18(-0.91%) |
Apr 16, 2021 | 19.50 | 19.68 | 19.36 | 19.56 | 1,184,576 | +0.30(+1.56%) |
Apr 15, 2021 | 19.36 | 19.46 | 18.91 | 19.26 | 1,020,164 | -0.07(-0.37%) |
Apr 14, 2021 | 19.00 | 19.55 | 18.92 | 19.33 | 1,123,056 | +0.42(+2.20%) |
Apr 13, 2021 | 19.31 | 19.31 | 18.81 | 18.92 | 1,271,682 | -0.54(-2.78%) |
Apr 12, 2021 | 19.40 | 19.59 | 19.29 | 19.46 | 1,169,474 | +0.18(+0.92%) |
Apr 09, 2021 | 19.24 | 19.31 | 19.07 | 19.28 | 1,223,291 | +0.29(+1.54%) |
Apr 08, 2021 | 18.99 | 19.16 | 18.71 | 18.99 | 1,724,036 | -0.17(-0.88%) |
Apr 07, 2021 | 19.20 | 19.25 | 18.90 | 19.15 | 1,427,434 | +0.09(+0.46%) |
Apr 06, 2021 | 18.92 | 19.20 | 18.87 | 19.07 | 1,711,990 | +0.08(+0.42%) |
Apr 05, 2021 | 19.45 | 19.47 | 18.84 | 18.99 | 1,727,253 | -0.19(-0.97%) |
Apr 01, 2021 | 18.89 | 19.17 | 18.81 | 19.17 | 987,617 | +0.27(+1.41%) |
Mar 31, 2021 | 19.21 | 19.35 | 18.91 | 18.91 | 1,592,318 | -0.37(-1.93%) |
Mar 30, 2021 | 19.08 | 19.44 | 19.05 | 19.28 | 1,532,864 | +0.29(+1.54%) |
Mar 29, 2021 | 19.29 | 19.56 | 18.81 | 18.99 | 1,225,483 | -0.68(-3.47%) |
Mar 26, 2021 | 19.51 | 19.73 | 19.34 | 19.67 | 1,173,515 | +0.48(+2.49%) |
Mar 25, 2021 | 18.56 | 19.33 | 18.38 | 19.19 | 1,285,939 | +0.60(+3.24%) |
Mar 24, 2021 | 18.95 | 19.36 | 18.59 | 18.59 | 1,667,527 | -0.16(-0.85%) |
Mar 23, 2021 | 19.23 | 19.37 | 18.59 | 18.75 | 1,593,664 | -0.66(-3.38%) |
Mar 22, 2021 | 20.02 | 20.07 | 19.26 | 19.40 | 1,225,819 | -0.82(-4.07%) |
Mar 19, 2021 | 20.13 | 20.56 | 19.93 | 20.23 | 3,659,150 | -0.19(-0.95%) |
Mar 18, 2021 | 20.61 | 21.21 | 20.34 | 20.42 | 2,107,008 | +0.11(+0.52%) |
Mar 17, 2021 | 20.27 | 20.43 | 20.03 | 20.32 | 1,820,501 | +0.34(+1.69%) |
Mar 16, 2021 | 20.05 | 20.16 | 19.77 | 19.98 | 1,810,977 | -0.33(-1.61%) |
Mar 15, 2021 | 20.71 | 20.75 | 20.11 | 20.31 | 3,668,119 | -0.20(-0.95%) |
Mar 12, 2021 | 20.11 | 20.50 | 19.93 | 20.50 | 2,188,560 | +0.74(+3.72%) |
Mar 11, 2021 | 19.49 | 20.02 | 19.46 | 19.77 | 1,779,656 | +0.05(+0.27%) |
Mar 10, 2021 | 19.33 | 19.79 | 19.12 | 19.71 | 2,208,894 | +0.33(+1.69%) |
Mar 09, 2021 | 19.74 | 19.78 | 19.11 | 19.39 | 2,067,175 | -0.48(-2.41%) |
Mar 08, 2021 | 19.32 | 20.19 | 19.21 | 19.86 | 2,027,096 | +0.83(+4.38%) |
Mar 05, 2021 | 18.76 | 19.04 | 18.14 | 19.03 | 1,412,462 | +0.73(+3.97%) |
Mar 04, 2021 | 18.43 | 18.73 | 17.96 | 18.30 | 1,484,393 | -0.12(-0.62%) |
Mar 03, 2021 | 18.45 | 18.88 | 18.41 | 18.42 | 1,925,247 | +0.17(+0.92%) |
Mar 02, 2021 | 18.31 | 18.53 | 18.14 | 18.25 | 1,240,711 | -0.16(-0.87%) |
Mar 01, 2021 | 18.27 | 18.55 | 18.02 | 18.41 | 1,662,017 | +0.56(+3.13%) |
Feb 26, 2021 | 17.98 | 18.23 | 17.64 | 17.85 | 2,347,707 | -0.26(-1.42%) |
Feb 25, 2021 | 18.82 | 18.85 | 17.92 | 18.11 | 2,370,165 | -0.48(-2.60%) |
Feb 24, 2021 | 18.03 | 18.61 | 18.00 | 18.59 | 2,067,849 | +0.76(+4.23%) |
Feb 23, 2021 | 17.65 | 17.85 | 17.41 | 17.84 | 3,703,733 | +0.29(+1.65%) |
Feb 22, 2021 | 17.19 | 17.64 | 17.19 | 17.55 | 1,442,649 | +0.33(+1.94%) |
Feb 19, 2021 | 16.91 | 17.24 | 16.91 | 17.21 | 1,228,598 | +0.44(+2.62%) |
Feb 18, 2021 | 17.00 | 17.13 | 16.71 | 16.77 | 1,349,440 | -0.33(-1.95%) |
Feb 17, 2021 | 17.09 | 17.27 | 16.94 | 17.11 | 1,397,413 | -0.04(-0.21%) |
Feb 16, 2021 | 16.70 | 17.20 | 16.70 | 17.14 | 1,467,183 | +0.47(+2.79%) |
Feb 12, 2021 | 16.52 | 16.86 | 16.52 | 16.68 | 777,125 | +0.09(+0.53%) |
Feb 11, 2021 | 16.87 | 17.06 | 16.46 | 16.59 | 1,205,141 | -0.31(-1.82%) |
Feb 10, 2021 | 17.17 | 17.35 | 16.90 | 16.90 | 1,104,815 | -0.18(-1.03%) |
Feb 09, 2021 | 16.94 | 17.13 | 16.73 | 17.07 | 750,186 | +0.07(+0.41%) |
Feb 08, 2021 | 16.87 | 17.06 | 16.81 | 17.00 | 767,799 | +0.17(+0.99%) |
Feb 05, 2021 | 16.96 | 17.06 | 16.69 | 16.84 | 1,156,749 | -0.03(-0.16%) |
Feb 04, 2021 | 16.55 | 16.96 | 16.41 | 16.86 | 1,092,888 | +0.54(+3.34%) |
Feb 03, 2021 | 16.05 | 16.33 | 15.95 | 16.32 | 1,530,365 | +0.21(+1.31%) |
Feb 02, 2021 | 16.08 | 16.24 | 15.85 | 16.11 | 1,285,496 | +0.25(+1.55%) |
Feb 01, 2021 | 15.80 | 15.89 | 15.59 | 15.86 | 976,017 | +0.11(+0.67%) |
Jan 29, 2021 | 16.12 | 16.23 | 15.59 | 15.76 | 2,217,170 | -0.32(-2.02%) |
Jan 28, 2021 | 16.14 | 16.27 | 15.90 | 16.08 | 1,829,930 | +0.24(+1.50%) |
Jan 27, 2021 | 16.18 | 16.41 | 15.83 | 15.84 | 1,652,264 | -0.70(-4.25%) |
Jan 26, 2021 | 16.97 | 17.03 | 16.52 | 16.55 | 2,004,916 | -0.32(-1.87%) |
Jan 25, 2021 | 16.72 | 16.96 | 16.24 | 16.86 | 1,688,852 | -0.11(-0.62%) |
Jan 22, 2021 | 16.83 | 17.16 | 16.70 | 16.97 | 1,509,843 | +0.13(+0.78%) |
Jan 21, 2021 | 17.48 | 17.52 | 16.81 | 16.84 | 1,682,621 | -0.64(-3.67%) |
Jan 20, 2021 | 17.69 | 17.74 | 17.29 | 17.48 | 1,066,744 | -0.21(-1.19%) |
Jan 19, 2021 | 17.64 | 17.78 | 17.44 | 17.69 | 1,237,587 | +0.03(+0.15%) |
Jan 15, 2021 | 17.49 | 17.78 | 17.36 | 17.66 | 1,274,941 | -0.18(-0.99%) |
Jan 14, 2021 | 17.63 | 17.87 | 17.47 | 17.84 | 849,883 | +0.35(+2.01%) |
Jan 13, 2021 | 17.56 | 17.62 | 17.20 | 17.49 | 1,124,465 | -0.01(-0.05%) |
Jan 12, 2021 | 17.35 | 17.68 | 17.14 | 17.49 | 870,551 | +0.29(+1.68%) |
Jan 11, 2021 | 16.63 | 17.24 | 16.55 | 17.20 | 984,993 | +0.37(+2.19%) |
Jan 08, 2021 | 17.10 | 17.10 | 16.52 | 16.84 | 922,985 | -0.22(-1.29%) |
Jan 07, 2021 | 17.04 | 17.28 | 16.89 | 17.06 | 1,469,019 | +0.46(+2.75%) |
Jan 06, 2021 | 15.96 | 16.93 | 15.96 | 16.60 | 2,353,765 | +1.07(+6.90%) |
Jan 05, 2021 | 15.14 | 15.80 | 15.12 | 15.53 | 1,347,413 | +0.42(+2.79%) |