Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 15.90 | 15.77 | 15.94 | 118,002 | +0.19(+1.21%) | |
Jan 28, 2022 | 15.51 | 15.97 | 15.51 | 15.75 | 127,233 | -0.34(-2.11%) |
Jan 27, 2022 | 16.15 | 16.23 | 15.73 | 16.09 | 163,531 | -0.04(-0.25%) |
Jan 26, 2022 | 16.06 | 16.44 | 16.00 | 16.13 | 112,343 | +0.38(+2.41%) |
Jan 25, 2022 | 15.41 | 15.77 | 15.29 | 15.75 | 89,501 | +0.33(+2.14%) |
Jan 24, 2022 | 15.83 | 15.83 | 15.13 | 15.42 | 139,165 | +0.14(+0.92%) |
Jan 21, 2022 | 15.27 | 15.39 | 15.00 | 15.28 | 126,185 | +0.28(+1.87%) |
Jan 20, 2022 | 14.86 | 15.14 | 14.86 | 15.00 | 136,558 | +0.38(+2.60%) |
Jan 19, 2022 | 14.50 | 14.75 | 14.45 | 14.62 | 112,164 | +0.78(+5.64%) |
Jan 18, 2022 | 13.91 | 14.03 | 13.82 | 13.84 | 36,269 | +0.16(+1.17%) |
Jan 14, 2022 | 13.68 | 0 | -0.10(-0.73%) | |||
Jan 13, 2022 | 13.98 | 13.98 | 13.63 | 13.78 | 24,074 | -0.09(-0.65%) |
Jan 12, 2022 | 14.10 | 14.12 | 13.81 | 13.87 | 41,830 | -0.07(-0.50%) |
Jan 11, 2022 | 13.86 | 13.94 | 13.65 | 13.94 | 67,701 | +0.17(+1.23%) |
Jan 10, 2022 | 13.85 | 13.88 | 13.52 | 13.77 | 40,306 | -0.08(-0.58%) |
Jan 07, 2022 | 13.80 | 14.00 | 13.68 | 13.85 | 86,354 | +0.00(+0.00%) |
Jan 06, 2022 | 13.98 | 13.98 | 13.78 | 13.85 | 35,547 | -0.13(-0.93%) |
Jan 05, 2022 | 14.28 | 14.28 | 13.86 | 13.98 | 43,750 | +0.10(+0.75%) |
Jan 04, 2022 | 13.81 | 14.00 | 13.79 | 13.88 | 33,691 | +0.30(+2.18%) |
Jan 03, 2022 | 13.88 | 13.99 | 13.50 | 13.58 | 56,950 | -0.36(-2.58%) |
Dec 31, 2021 | 14.05 | 14.05 | 13.61 | 13.94 | 72,377 | -0.21(-1.48%) |
Dec 30, 2021 | 14.05 | 14.41 | 14.05 | 14.15 | 34,769 | -0.06(-0.42%) |
Dec 29, 2021 | 14.40 | 14.44 | 14.11 | 14.21 | 35,162 | -0.17(-1.18%) |
Dec 28, 2021 | 14.82 | 14.82 | 14.22 | 14.38 | 73,058 | +0.16(+1.13%) |
Dec 27, 2021 | 14.30 | 14.45 | 14.10 | 14.22 | 59,533 | -0.01(-0.07%) |
Dec 23, 2021 | 14.25 | 14.43 | 14.10 | 14.23 | 62,598 | +0.19(+1.35%) |
Dec 22, 2021 | 13.50 | 14.14 | 13.50 | 14.04 | 110,749 | +0.62(+4.66%) |
Dec 21, 2021 | 13.28 | 13.50 | 13.25 | 13.41 | 70,379 | +0.30(+2.33%) |
Dec 20, 2021 | 13.23 | 13.37 | 12.91 | 13.11 | 38,851 | -0.21(-1.58%) |
Dec 17, 2021 | 13.27 | 13.69 | 13.20 | 13.32 | 79,842 | +0.08(+0.60%) |
Dec 16, 2021 | 13.30 | 13.30 | 12.76 | 13.24 | 89,088 | +0.55(+4.33%) |
Dec 15, 2021 | 12.41 | 12.82 | 12.12 | 12.69 | 74,010 | +0.09(+0.72%) |
Dec 14, 2021 | 12.37 | 12.73 | 12.37 | 12.60 | 41,331 | -0.13(-1.03%) |
Dec 13, 2021 | 13.24 | 13.48 | 12.73 | 12.73 | 83,268 | -0.53(-4.00%) |
Dec 10, 2021 | 13.31 | 13.52 | 13.20 | 13.26 | 49,822 | -0.26(-1.92%) |
Dec 09, 2021 | 13.54 | 13.77 | 13.42 | 13.52 | 74,124 | -0.37(-2.67%) |
Dec 08, 2021 | 13.81 | 14.03 | 13.81 | 13.89 | 45,908 | +0.06(+0.44%) |
Dec 07, 2021 | 14.09 | 14.10 | 13.81 | 13.83 | 24,160 | -0.07(-0.50%) |
Dec 06, 2021 | 13.56 | 14.00 | 13.56 | 13.90 | 65,453 | +0.15(+1.09%) |
Dec 03, 2021 | 13.93 | 13.95 | 13.60 | 13.75 | 71,520 | -0.01(-0.07%) |
Dec 02, 2021 | 13.71 | 13.99 | 13.66 | 13.76 | 57,246 | +0.05(+0.36%) |
Dec 01, 2021 | 14.10 | 14.10 | 13.71 | 13.71 | 50,112 | -0.34(-2.42%) |
Nov 30, 2021 | 14.24 | 14.24 | 13.79 | 14.05 | 125,420 | -0.19(-1.33%) |
Nov 29, 2021 | 14.85 | 14.85 | 14.05 | 14.24 | 70,427 | -0.01(-0.06%) |
Nov 26, 2021 | 14.25 | 14.40 | 13.93 | 14.25 | 105,357 | -0.23(-1.59%) |
Nov 24, 2021 | 14.51 | 14.59 | 14.39 | 14.48 | 88,728 | -0.01(-0.07%) |
Nov 23, 2021 | 14.91 | 15.02 | 14.27 | 14.49 | 121,386 | -0.53(-3.53%) |
Nov 22, 2021 | 15.39 | 15.59 | 15.01 | 15.02 | 62,064 | -0.58(-3.72%) |
Nov 19, 2021 | 15.79 | 15.81 | 15.50 | 15.60 | 48,386 | -0.17(-1.08%) |
Nov 18, 2021 | 16.03 | 15.83 | 15.79 | 15.77 | 30,247 | -0.32(-1.99%) |
Nov 17, 2021 | 16.18 | 16.41 | 16.00 | 16.09 | 65,482 | -0.07(-0.43%) |
Nov 16, 2021 | 16.26 | 16.26 | 16.00 | 16.16 | 43,620 | +0.09(+0.56%) |
Nov 15, 2021 | 15.97 | 16.33 | 15.97 | 16.07 | 91,243 | +0.01(+0.06%) |
Nov 12, 2021 | 16.04 | 16.20 | 15.91 | 16.06 | 53,005 | +0.00(+0.00%) |
Nov 11, 2021 | 15.70 | 16.18 | 15.70 | 16.06 | 65,141 | +0.20(+1.26%) |
Nov 10, 2021 | 15.99 | 15.86 | 106,695 | +0.11(+0.70%) | ||
Nov 09, 2021 | 15.68 | 15.86 | 15.40 | 15.75 | 79,908 | +0.23(+1.48%) |
Nov 08, 2021 | 15.33 | 15.85 | 15.33 | 15.52 | 163,399 | +0.27(+1.77%) |
Nov 05, 2021 | 15.21 | 15.55 | 15.21 | 15.25 | 25,461 | +0.05(+0.33%) |
Nov 04, 2021 | 15.40 | 15.55 | 15.11 | 15.20 | 18,623 | -0.02(-0.13%) |
Nov 03, 2021 | 15.08 | 15.30 | 15.00 | 15.22 | 28,752 | -0.06(-0.39%) |
Nov 02, 2021 | 15.42 | 15.50 | 15.13 | 15.28 | 37,798 | -0.15(-0.97%) |
Nov 01, 2021 | 15.15 | 15.62 | 15.15 | 15.43 | 97,421 | +0.28(+1.85%) |
Oct 29, 2021 | 15.54 | 15.54 | 14.91 | 15.15 | 55,434 | +0.18(+1.20%) |
Oct 28, 2021 | 15.00 | 15.34 | 14.97 | 14.97 | 48,281 | +0.01(+0.04%) |
Oct 27, 2021 | 15.05 | 15.16 | 14.91 | 14.96 | 57,041 | -0.19(-1.22%) |
Oct 26, 2021 | 15.50 | 15.15 | 104,258 | -0.38(-2.45%) | ||
Oct 25, 2021 | 15.31 | 15.62 | 15.24 | 15.53 | 109,549 | +0.41(+2.71%) |
Oct 22, 2021 | 15.35 | 15.54 | 15.11 | 15.12 | 32,294 | -0.23(-1.50%) |
Oct 21, 2021 | 15.83 | 15.83 | 15.07 | 15.35 | 89,951 | -0.45(-2.85%) |
Oct 20, 2021 | 16.00 | 16.00 | 15.35 | 15.80 | 61,286 | +0.00(+0.00%) |
Oct 19, 2021 | 15.60 | 15.94 | 15.60 | 15.80 | 53,655 | +0.33(+2.13%) |
Oct 18, 2021 | 15.53 | 15.54 | 15.19 | 15.47 | 99,002 | -0.19(-1.21%) |
Oct 15, 2021 | 15.88 | 15.88 | 15.53 | 15.66 | 44,843 | -0.22(-1.39%) |
Oct 14, 2021 | 15.69 | 15.88 | 15.58 | 15.88 | 64,284 | +0.40(+2.58%) |
Oct 13, 2021 | 15.32 | 15.68 | 15.32 | 15.48 | 40,362 | +0.19(+1.24%) |
Oct 12, 2021 | 15.51 | 15.51 | 15.11 | 15.29 | 34,884 | -0.28(-1.80%) |
Oct 11, 2021 | 15.88 | 15.88 | 15.50 | 15.57 | 48,402 | +0.29(+1.90%) |
Oct 08, 2021 | 15.20 | 15.40 | 15.15 | 15.28 | 93,267 | +0.52(+3.52%) |
Oct 07, 2021 | 14.26 | 14.83 | 14.26 | 14.76 | 67,228 | +0.59(+4.16%) |
Oct 06, 2021 | 14.22 | 14.30 | 14.17 | 14.17 | 38,666 | -0.19(-1.32%) |
Oct 05, 2021 | 14.14 | 14.40 | 14.05 | 14.36 | 20,714 | +0.14(+0.98%) |
Oct 04, 2021 | 14.30 | 14.36 | 14.20 | 14.22 | 41,562 | -0.14(-0.97%) |
Oct 01, 2021 | 14.46 | 14.49 | 14.32 | 14.36 | 23,591 | +0.04(+0.28%) |
Sep 30, 2021 | 14.19 | 14.45 | 14.18 | 14.32 | 33,254 | +0.23(+1.63%) |
Sep 29, 2021 | 14.75 | 14.75 | 13.97 | 14.09 | 52,509 | -0.13(-0.91%) |
Sep 28, 2021 | 14.72 | 14.72 | 14.15 | 14.22 | 73,155 | -0.57(-3.85%) |
Sep 27, 2021 | 14.84 | 14.90 | 14.60 | 14.79 | 41,886 | +0.10(+0.68%) |
Sep 24, 2021 | 14.80 | 14.80 | 14.50 | 14.69 | 30,868 | -0.26(-1.74%) |
Sep 23, 2021 | 14.99 | 15.07 | 14.75 | 14.95 | 119,572 | +0.00(+0.00%) |
Sep 22, 2021 | 14.65 | 15.11 | 14.65 | 14.95 | 175,198 | +0.70(+4.91%) |
Sep 21, 2021 | 14.83 | 14.83 | 14.16 | 14.25 | 153,936 | +0.15(+1.06%) |
Sep 20, 2021 | 14.85 | 14.85 | 13.90 | 14.10 | 118,148 | -0.88(-5.87%) |
Sep 17, 2021 | 15.00 | 15.00 | 14.77 | 14.98 | 41,280 | +0.08(+0.54%) |
Sep 16, 2021 | 14.79 | 15.00 | 14.70 | 14.90 | 56,073 | -0.04(-0.27%) |
Sep 15, 2021 | 15.03 | 15.08 | 14.65 | 14.94 | 77,846 | -0.08(-0.53%) |
Sep 14, 2021 | 15.12 | 15.35 | 14.76 | 15.02 | 117,339 | -0.42(-2.72%) |
Sep 13, 2021 | 15.55 | 15.66 | 15.15 | 15.44 | 109,632 | -0.13(-0.83%) |
Sep 10, 2021 | 15.90 | 16.00 | 15.52 | 15.57 | 40,956 | -0.21(-1.33%) |
Sep 09, 2021 | 16.35 | 16.35 | 15.76 | 15.78 | 76,476 | -0.34(-2.11%) |
Sep 08, 2021 | 16.46 | 16.46 | 15.85 | 16.12 | 57,269 | -0.50(-3.01%) |
Sep 07, 2021 | 16.85 | 16.85 | 16.57 | 16.62 | 36,231 | -0.40(-2.35%) |
Sep 03, 2021 | 16.65 | 17.05 | 16.65 | 17.02 | 13,748 | +0.30(+1.78%) |
Sep 02, 2021 | 16.82 | 16.89 | 16.70 | 16.72 | 22,770 | -0.15(-0.87%) |
Sep 01, 2021 | 17.22 | 17.22 | 16.80 | 16.87 | 31,660 | -0.36(-2.09%) |
Aug 31, 2021 | 17.34 | 17.34 | 17.07 | 17.23 | 12,809 | -0.09(-0.52%) |
Aug 30, 2021 | 16.98 | 17.33 | 16.98 | 17.32 | 28,311 | +0.36(+2.12%) |
Aug 27, 2021 | 16.74 | 16.96 | 16.74 | 16.96 | 20,624 | +0.28(+1.68%) |
Aug 26, 2021 | 16.74 | 16.74 | 16.55 | 16.68 | 28,025 | -0.16(-0.95%) |
Aug 25, 2021 | 17.00 | 17.00 | 16.76 | 16.84 | 19,843 | -0.24(-1.41%) |
Aug 24, 2021 | 16.94 | 17.18 | 16.94 | 17.08 | 17,774 | +0.32(+1.91%) |
Aug 23, 2021 | 16.58 | 16.85 | 16.55 | 16.76 | 101,418 | +0.48(+2.95%) |
Aug 20, 2021 | 16.17 | 16.28 | 16.02 | 16.28 | 63,940 | +0.08(+0.49%) |
Aug 19, 2021 | 16.90 | 16.90 | 16.12 | 16.20 | 58,873 | -0.74(-4.37%) |
Aug 18, 2021 | 17.19 | 17.19 | 16.70 | 16.94 | 53,017 | -0.19(-1.10%) |
Aug 17, 2021 | 17.83 | 17.83 | 17.03 | 17.13 | 30,871 | -0.73(-4.10%) |
Aug 16, 2021 | 18.03 | 18.03 | 17.63 | 17.86 | 11,066 | -0.14(-0.78%) |
Aug 13, 2021 | 17.88 | 18.07 | 17.88 | 18.00 | 14,212 | +0.17(+0.95%) |
Aug 12, 2021 | 18.03 | 18.04 | 17.74 | 17.83 | 18,772 | -0.12(-0.67%) |
Aug 11, 2021 | 17.89 | 18.00 | 17.73 | 17.95 | 36,082 | +0.11(+0.64%) |
Aug 10, 2021 | 17.63 | 17.89 | 17.49 | 17.84 | 26,357 | +0.30(+1.68%) |
Aug 09, 2021 | 17.52 | 17.60 | 17.40 | 17.54 | 105,841 | -0.06(-0.34%) |
Aug 06, 2021 | 17.85 | 17.86 | 17.55 | 17.60 | 26,163 | -0.25(-1.40%) |
Aug 05, 2021 | 17.95 | 18.01 | 17.75 | 17.85 | 23,239 | -0.12(-0.70%) |
Aug 04, 2021 | 18.07 | 18.20 | 17.95 | 17.98 | 18,663 | -0.01(-0.08%) |
Aug 03, 2021 | 18.25 | 18.25 | 17.95 | 17.99 | 21,073 | -0.21(-1.15%) |
Aug 02, 2021 | 18.19 | 18.33 | 18.12 | 18.20 | 28,905 | +0.19(+1.05%) |
Jul 30, 2021 | 18.11 | 18.23 | 18.01 | 18.01 | 21,157 | -0.16(-0.88%) |
Jul 29, 2021 | 18.20 | 18.37 | 18.07 | 18.17 | 13,544 | +0.25(+1.40%) |
Jul 28, 2021 | 17.87 | 18.14 | 17.87 | 17.92 | 8,648 | +0.15(+0.82%) |
Jul 27, 2021 | 18.10 | 18.15 | 17.66 | 17.77 | 32,612 | -0.37(-2.01%) |
Jul 26, 2021 | 18.27 | 18.40 | 18.10 | 18.14 | 16,205 | +0.04(+0.22%) |
Jul 23, 2021 | 18.53 | 18.63 | 18.05 | 18.10 | 31,906 | -0.39(-2.11%) |
Jul 22, 2021 | 18.43 | 18.57 | 18.17 | 18.49 | 22,140 | +0.22(+1.20%) |
Jul 21, 2021 | 18.05 | 18.44 | 18.05 | 18.27 | 18,375 | +0.22(+1.22%) |
Jul 20, 2021 | 17.78 | 18.10 | 17.76 | 18.05 | 27,910 | +0.16(+0.89%) |
Jul 19, 2021 | 18.05 | 18.18 | 17.85 | 17.89 | 56,893 | -0.49(-2.67%) |
Jul 16, 2021 | 19.16 | 19.16 | 18.29 | 18.38 | 42,118 | -0.84(-4.37%) |
Jul 15, 2021 | 19.44 | 19.44 | 18.90 | 19.22 | 54,902 | -0.19(-1.00%) |
Jul 14, 2021 | 19.28 | 19.50 | 19.26 | 19.41 | 49,298 | +0.17(+0.90%) |
Jul 13, 2021 | 19.35 | 19.49 | 19.08 | 19.24 | 18,098 | -0.08(-0.41%) |
Jul 12, 2021 | 19.12 | 19.44 | 19.12 | 19.32 | 28,982 | +0.22(+1.15%) |
Jul 09, 2021 | 18.94 | 19.15 | 18.94 | 19.10 | 13,229 | +0.19(+1.01%) |
Jul 08, 2021 | 19.28 | 19.28 | 18.88 | 18.91 | 31,699 | -0.41(-2.12%) |
Jul 07, 2021 | 19.20 | 19.42 | 19.12 | 19.32 | 25,196 | +0.32(+1.68%) |
Jul 06, 2021 | 19.18 | 19.50 | 19.00 | 19.00 | 41,301 | +0.01(+0.05%) |
Jul 02, 2021 | 19.05 | 19.05 | 18.92 | 18.99 | 13,170 | -0.01(-0.05%) |
Jul 01, 2021 | 18.90 | 19.00 | 18.75 | 19.00 | 10,606 | +0.19(+1.01%) |
Jun 30, 2021 | 18.44 | 18.94 | 18.44 | 18.81 | 39,452 | +0.38(+2.06%) |
Jun 29, 2021 | 18.66 | 18.66 | 18.43 | 18.43 | 19,574 | -0.31(-1.65%) |
Jun 28, 2021 | 18.69 | 18.79 | 18.66 | 18.74 | 13,749 | +0.07(+0.38%) |
Jun 25, 2021 | 18.57 | 18.78 | 18.53 | 18.67 | 26,537 | +0.17(+0.92%) |
Jun 24, 2021 | 18.53 | 18.53 | 18.42 | 18.50 | 14,143 | +0.17(+0.93%) |
Jun 23, 2021 | 18.10 | 18.54 | 18.10 | 18.33 | 66,447 | +0.44(+2.46%) |
Jun 22, 2021 | 17.89 | 17.98 | 17.88 | 17.89 | 40,751 | -0.01(-0.06%) |
Jun 21, 2021 | 17.75 | 18.00 | 17.75 | 17.90 | 120,752 | +0.05(+0.28%) |
Jun 18, 2021 | 18.02 | 18.11 | 17.76 | 17.85 | 69,569 | -0.32(-1.76%) |
Jun 17, 2021 | 19.10 | 19.10 | 18.08 | 18.17 | 127,395 | -1.40(-7.15%) |
Jun 16, 2021 | 19.25 | 19.70 | 19.24 | 19.57 | 44,875 | +0.16(+0.85%) |
Jun 15, 2021 | 19.45 | 19.54 | 19.36 | 19.41 | 25,139 | -0.09(-0.49%) |
Jun 14, 2021 | 19.50 | 19.65 | 19.40 | 19.50 | 25,694 | -0.05(-0.26%) |
Jun 11, 2021 | 19.63 | 19.75 | 19.53 | 19.55 | 20,703 | -0.03(-0.15%) |
Jun 10, 2021 | 19.83 | 19.83 | 19.50 | 19.58 | 20,768 | -0.10(-0.51%) |
Jun 09, 2021 | 19.81 | 19.85 | 19.68 | 19.68 | 25,841 | -0.10(-0.51%) |
Jun 08, 2021 | 19.94 | 20.02 | 19.77 | 19.78 | 45,258 | -0.25(-1.25%) |
Jun 07, 2021 | 20.08 | 20.17 | 19.99 | 20.03 | 32,223 | +0.03(+0.15%) |
Jun 04, 2021 | 20.05 | 20.20 | 19.95 | 20.00 | 26,191 | -0.17(-0.86%) |
Jun 03, 2021 | 20.04 | 20.18 | 19.81 | 20.17 | 44,951 | -0.14(-0.67%) |
Jun 02, 2021 | 20.25 | 20.38 | 20.16 | 20.31 | 31,869 | -0.01(-0.05%) |
Jun 01, 2021 | 20.16 | 20.37 | 20.10 | 20.32 | 48,538 | +0.32(+1.60%) |
May 28, 2021 | 19.95 | 20.06 | 19.92 | 20.00 | 39,867 | +0.07(+0.35%) |
May 27, 2021 | 19.70 | 19.95 | 19.69 | 19.93 | 30,984 | +0.25(+1.27%) |
May 26, 2021 | 20.01 | 20.01 | 19.61 | 19.68 | 51,123 | -0.27(-1.35%) |
May 25, 2021 | 19.28 | 19.95 | 19.28 | 19.95 | 81,797 | +0.68(+3.53%) |
May 24, 2021 | 19.53 | 19.57 | 19.27 | 19.27 | 53,125 | -0.30(-1.53%) |
May 21, 2021 | 20.24 | 20.24 | 19.47 | 19.57 | 92,616 | -0.67(-3.31%) |
May 20, 2021 | 20.38 | 20.46 | 20.12 | 20.24 | 41,124 | -0.11(-0.54%) |
May 19, 2021 | 20.50 | 20.50 | 20.07 | 20.35 | 71,985 | -0.44(-2.12%) |
May 18, 2021 | 20.50 | 20.84 | 20.50 | 20.79 | 31,833 | +0.21(+1.02%) |
May 17, 2021 | 20.58 | 20.81 | 20.51 | 20.58 | 58,297 | +0.00(+0.00%) |
May 14, 2021 | 20.54 | 20.84 | 20.54 | 20.58 | 39,878 | +0.08(+0.41%) |
May 13, 2021 | 20.58 | 20.91 | 20.39 | 20.50 | 66,772 | -0.18(-0.89%) |
May 12, 2021 | 21.29 | 21.29 | 20.53 | 20.68 | 74,584 | -0.61(-2.87%) |
May 11, 2021 | 21.09 | 21.33 | 20.80 | 21.29 | 41,449 | +0.10(+0.47%) |
May 10, 2021 | 21.50 | 21.59 | 21.10 | 21.19 | 49,479 | +0.02(+0.09%) |
May 07, 2021 | 21.09 | 21.26 | 20.89 | 21.17 | 45,745 | +0.05(+0.24%) |
May 06, 2021 | 21.32 | 21.32 | 21.06 | 21.12 | 47,775 | -0.16(-0.75%) |
May 05, 2021 | 21.13 | 21.30 | 20.85 | 21.28 | 30,441 | +0.13(+0.61%) |
May 04, 2021 | 21.20 | 21.33 | 20.94 | 21.15 | 78,039 | -0.01(-0.05%) |
May 03, 2021 | 21.39 | 21.39 | 21.01 | 21.16 | 79,517 | +0.06(+0.29%) |
Apr 30, 2021 | 21.00 | 21.18 | 20.91 | 21.10 | 57,500 | +0.23(+1.10%) |
Apr 29, 2021 | 21.04 | 21.16 | 20.72 | 20.87 | 44,021 | -0.18(-0.86%) |
Apr 28, 2021 | 21.03 | 21.10 | 20.79 | 21.05 | 60,985 | +0.00(+0.00%) |
Apr 27, 2021 | 20.89 | 21.17 | 20.80 | 21.05 | 65,317 | +0.32(+1.54%) |
Apr 26, 2021 | 20.42 | 20.77 | 20.42 | 20.73 | 67,511 | +0.33(+1.60%) |
Apr 23, 2021 | 20.42 | 20.73 | 20.16 | 20.40 | 39,800 | +0.08(+0.41%) |
Apr 22, 2021 | 20.30 | 20.37 | 19.89 | 20.32 | 40,596 | +0.16(+0.79%) |
Apr 21, 2021 | 19.90 | 20.34 | 19.90 | 20.16 | 101,028 | +0.32(+1.61%) |
Apr 20, 2021 | 20.07 | 20.15 | 19.36 | 19.84 | 64,909 | -0.22(-1.10%) |
Apr 19, 2021 | 20.00 | 20.20 | 19.95 | 20.06 | 91,126 | +0.19(+0.96%) |
Apr 16, 2021 | 19.79 | 19.95 | 19.74 | 19.87 | 56,000 | +0.23(+1.17%) |
Apr 15, 2021 | 19.74 | 19.74 | 19.52 | 19.64 | 49,087 | +0.16(+0.82%) |
Apr 14, 2021 | 19.50 | 19.73 | 19.42 | 19.48 | 16,314 | +0.06(+0.31%) |
Apr 13, 2021 | 19.37 | 19.55 | 19.37 | 19.42 | 21,168 | +0.01(+0.05%) |
Apr 12, 2021 | 19.40 | 19.50 | 19.33 | 19.41 | 27,917 | -0.11(-0.56%) |
Apr 09, 2021 | 19.46 | 19.52 | 19.26 | 19.52 | 21,900 | +0.06(+0.31%) |
Apr 08, 2021 | 19.59 | 19.59 | 19.30 | 19.46 | 29,381 | +0.11(+0.57%) |
Apr 07, 2021 | 19.64 | 19.64 | 19.08 | 19.35 | 24,847 | -0.25(-1.28%) |
Apr 06, 2021 | 19.59 | 19.74 | 19.46 | 19.60 | 39,183 | +0.14(+0.72%) |
Apr 05, 2021 | 19.24 | 19.56 | 19.06 | 19.46 | 54,392 | +0.21(+1.09%) |
Apr 01, 2021 | 19.25 | 19.25 | 18.96 | 19.25 | 48,200 | +0.29(+1.53%) |
Mar 31, 2021 | 18.68 | 19.03 | 18.61 | 18.96 | 63,760 | +0.40(+2.16%) |
Mar 30, 2021 | 18.33 | 18.64 | 18.32 | 18.56 | 37,978 | +0.17(+0.92%) |
Mar 29, 2021 | 18.87 | 18.87 | 18.32 | 18.39 | 60,176 | -0.49(-2.60%) |
Mar 26, 2021 | 18.88 | 19.00 | 18.64 | 18.88 | 42,400 | +0.33(+1.78%) |
Mar 25, 2021 | 18.70 | 18.93 | 18.50 | 18.55 | 30,196 | -0.23(-1.22%) |
Mar 24, 2021 | 18.50 | 18.93 | 18.35 | 18.78 | 28,291 | +0.29(+1.56%) |
Mar 23, 2021 | 18.77 | 18.97 | 18.49 | 18.49 | 29,941 | -0.38(-2.01%) |
Mar 22, 2021 | 19.02 | 19.25 | 18.70 | 18.87 | 36,100 | -0.12(-0.63%) |
Mar 19, 2021 | 18.93 | 19.09 | 18.70 | 18.99 | 57,000 | -0.17(-0.89%) |
Mar 18, 2021 | 19.04 | 19.39 | 19.02 | 19.16 | 118,882 | +0.38(+2.02%) |
Mar 17, 2021 | 18.49 | 18.87 | 18.28 | 18.78 | 47,301 | +0.35(+1.90%) |
Mar 16, 2021 | 18.54 | 18.97 | 18.30 | 18.43 | 88,695 | +0.26(+1.43%) |
Mar 15, 2021 | 18.15 | 18.25 | 17.97 | 18.17 | 45,213 | +0.21(+1.17%) |
Mar 12, 2021 | 17.78 | 17.99 | 17.44 | 17.96 | 34,000 | +0.12(+0.70%) |
Mar 11, 2021 | 17.61 | 17.95 | 17.61 | 17.84 | 27,089 | +0.23(+1.28%) |
Mar 10, 2021 | 17.55 | 17.71 | 17.42 | 17.61 | 43,082 | +0.24(+1.40%) |
Mar 09, 2021 | 17.40 | 17.53 | 17.25 | 17.37 | 27,553 | +0.11(+0.62%) |
Mar 08, 2021 | 17.37 | 17.38 | 17.05 | 17.26 | 44,705 | -0.11(-0.63%) |
Mar 05, 2021 | 17.29 | 17.62 | 17.17 | 17.37 | 59,900 | +0.08(+0.48%) |
Mar 04, 2021 | 17.50 | 17.92 | 17.15 | 17.29 | 61,609 | -0.29(-1.68%) |
Mar 03, 2021 | 17.79 | 17.83 | 17.50 | 17.58 | 46,489 | -0.28(-1.57%) |
Mar 02, 2021 | 17.67 | 17.86 | 17.45 | 17.86 | 36,193 | +0.26(+1.48%) |
Mar 01, 2021 | 17.80 | 17.87 | 17.46 | 17.60 | 107,311 | +0.19(+1.09%) |
Feb 26, 2021 | 18.00 | 18.00 | 17.15 | 17.41 | 138,900 | -0.80(-4.39%) |
Feb 25, 2021 | 18.48 | 18.73 | 18.00 | 18.21 | 120,780 | -0.26(-1.41%) |
Feb 24, 2021 | 18.65 | 18.76 | 18.33 | 18.47 | 143,354 | -0.12(-0.65%) |
Feb 23, 2021 | 18.73 | 18.81 | 17.98 | 18.59 | 98,089 | -0.07(-0.38%) |
Feb 22, 2021 | 18.75 | 18.99 | 18.54 | 18.66 | 158,535 | +0.10(+0.54%) |
Feb 19, 2021 | 18.63 | 18.75 | 18.47 | 18.56 | 53,700 | +0.13(+0.73%) |
Feb 18, 2021 | 18.50 | 18.67 | 18.25 | 18.43 | 85,593 | -0.20(-1.10%) |
Feb 17, 2021 | 18.60 | 18.67 | 18.42 | 18.63 | 115,137 | -0.01(-0.05%) |
Feb 16, 2021 | 18.74 | 18.81 | 18.45 | 18.64 | 182,827 | +0.35(+1.91%) |
Feb 12, 2021 | 18.25 | 18.51 | 18.25 | 18.29 | 107,100 | -0.08(-0.44%) |
Feb 11, 2021 | 18.14 | 18.51 | 18.14 | 18.37 | 64,330 | +0.21(+1.16%) |
Feb 10, 2021 | 18.26 | 18.50 | 17.91 | 18.16 | 127,716 | +0.22(+1.23%) |
Feb 09, 2021 | 17.89 | 18.27 | 17.51 | 17.94 | 66,466 | +0.05(+0.28%) |
Feb 08, 2021 | 17.68 | 17.97 | 17.68 | 17.89 | 76,526 | +0.46(+2.64%) |
Feb 05, 2021 | 17.37 | 17.55 | 17.35 | 17.43 | 33,700 | +0.22(+1.28%) |
Feb 04, 2021 | 17.08 | 17.25 | 16.95 | 17.21 | 24,905 | +0.05(+0.29%) |
Feb 03, 2021 | 17.34 | 17.34 | 17.10 | 17.16 | 24,957 | -0.07(-0.38%) |
Feb 02, 2021 | 17.25 | 17.34 | 17.17 | 17.23 | 31,496 | -0.13(-0.78%) |