Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 13.22 | 13.89 | 13.08 | 13.33 | 17,469 | +0.06(+0.49%) |
Dec 30, 2021 | 13.26 | 13.67 | 13.05 | 13.26 | 16,729 | -0.08(-0.63%) |
Dec 29, 2021 | 13.75 | 13.75 | 13.13 | 13.35 | 15,968 | -0.25(-1.84%) |
Dec 28, 2021 | 12.92 | 14.05 | 12.86 | 13.60 | 18,957 | +0.53(+4.05%) |
Dec 27, 2021 | 12.78 | 13.34 | 12.65 | 13.07 | 13,331 | +0.18(+1.37%) |
Dec 23, 2021 | 12.80 | 13.04 | 12.55 | 12.89 | 12,989 | -0.07(-0.57%) |
Dec 22, 2021 | 12.53 | 13.49 | 12.35 | 12.97 | 30,546 | +0.32(+2.57%) |
Dec 21, 2021 | 12.84 | 12.94 | 12.61 | 12.64 | 55,544 | -0.06(-0.51%) |
Dec 20, 2021 | 12.92 | 13.04 | 12.67 | 12.71 | 32,246 | -0.50(-3.80%) |
Dec 17, 2021 | 13.31 | 13.31 | 13.00 | 13.21 | 49,739 | -0.05(-0.35%) |
Dec 16, 2021 | 13.85 | 14.19 | 12.60 | 13.26 | 49,500 | +0.68(+5.39%) |
Dec 15, 2021 | 12.43 | 12.78 | 12.36 | 12.58 | 49,370 | +0.25(+2.03%) |
Dec 14, 2021 | 12.82 | 12.90 | 12.22 | 12.33 | 58,598 | -0.57(-4.39%) |
Dec 13, 2021 | 13.27 | 13.33 | 12.49 | 12.89 | 28,810 | -0.45(-3.34%) |
Dec 10, 2021 | 13.72 | 13.72 | 13.20 | 13.34 | 22,416 | -0.12(-0.90%) |
Dec 09, 2021 | 13.56 | 13.71 | 13.30 | 13.46 | 19,605 | -0.10(-0.75%) |
Dec 08, 2021 | 13.53 | 13.74 | 13.44 | 13.56 | 7,411 | +0.00(+0.00%) |
Dec 07, 2021 | 13.84 | 13.94 | 13.51 | 13.56 | 34,053 | +0.03(+0.21%) |
Dec 06, 2021 | 13.83 | 14.11 | 13.38 | 13.53 | 33,843 | -0.19(-1.42%) |
Dec 03, 2021 | 13.90 | 14.34 | 13.08 | 13.73 | 41,515 | -0.20(-1.47%) |
Dec 02, 2021 | 14.00 | 14.34 | 13.65 | 13.93 | 12,312 | +0.24(+1.76%) |
Dec 01, 2021 | 14.30 | 14.74 | 13.45 | 13.69 | 35,313 | -0.23(-1.67%) |
Nov 30, 2021 | 14.43 | 14.67 | 12.90 | 13.92 | 26,805 | -0.69(-4.70%) |
Nov 29, 2021 | 15.29 | 15.36 | 14.53 | 14.61 | 18,683 | -0.19(-1.31%) |
Nov 26, 2021 | 14.76 | 15.61 | 14.34 | 14.80 | 21,788 | -0.35(-2.31%) |
Nov 24, 2021 | 15.28 | 15.40 | 14.50 | 15.16 | 18,350 | -0.16(-1.02%) |
Nov 23, 2021 | 15.13 | 15.69 | 15.05 | 15.31 | 21,042 | +0.05(+0.30%) |
Nov 22, 2021 | 15.46 | 15.82 | 15.24 | 15.27 | 9,752 | +0.05(+0.30%) |
Nov 19, 2021 | 15.51 | 15.61 | 15.22 | 15.22 | 9,248 | -0.45(-2.88%) |
Nov 18, 2021 | 15.36 | 15.80 | 15.62 | 15.67 | 18,868 | +0.48(+3.16%) |
Nov 17, 2021 | 15.75 | 15.75 | 15.18 | 15.19 | 10,931 | -0.39(-2.49%) |
Nov 16, 2021 | 16.58 | 17.00 | 15.40 | 15.58 | 31,439 | -1.00(-6.01%) |
Nov 15, 2021 | 15.64 | 16.61 | 15.50 | 16.58 | 21,228 | +0.78(+4.96%) |
Nov 12, 2021 | 15.44 | 16.07 | 14.94 | 15.79 | 23,818 | +0.30(+1.90%) |
Nov 11, 2021 | 15.34 | 16.68 | 14.77 | 15.50 | 23,435 | +0.28(+1.82%) |
Nov 10, 2021 | 16.55 | 15.22 | 15.22 | 23,406 | -1.38(-8.33%) | |
Nov 09, 2021 | 17.08 | 18.13 | 16.16 | 16.60 | 17,284 | -0.34(-2.01%) |
Nov 08, 2021 | 17.72 | 18.78 | 16.75 | 16.94 | 37,452 | -0.96(-5.36%) |
Nov 05, 2021 | 16.42 | 17.90 | 16.42 | 17.90 | 59,522 | +1.66(+10.22%) |
Nov 04, 2021 | 15.04 | 16.62 | 15.04 | 16.24 | 29,127 | +1.40(+9.45%) |
Nov 03, 2021 | 14.30 | 14.85 | 14.21 | 14.84 | 9,785 | +0.65(+4.55%) |
Nov 02, 2021 | 13.89 | 14.20 | 13.89 | 14.20 | 10,631 | -0.02(-0.13%) |
Nov 01, 2021 | 13.86 | 14.40 | 13.84 | 14.21 | 10,935 | +0.38(+2.73%) |
Oct 29, 2021 | 13.95 | 13.99 | 13.84 | 13.84 | 6,661 | -0.19(-1.38%) |
Oct 28, 2021 | 13.93 | 14.32 | 13.93 | 14.03 | 16,230 | +0.19(+1.40%) |
Oct 27, 2021 | 14.29 | 14.28 | 13.84 | 13.84 | 10,349 | -0.30(-2.09%) |
Oct 26, 2021 | 13.97 | 14.13 | 7,436 | -0.06(-0.39%) | ||
Oct 25, 2021 | 14.13 | 14.46 | 14.03 | 14.19 | 8,953 | +0.07(+0.52%) |
Oct 22, 2021 | 14.13 | 14.26 | 13.85 | 14.11 | 8,343 | -0.04(-0.26%) |
Oct 21, 2021 | 13.96 | 14.28 | 13.88 | 14.15 | 13,373 | +0.27(+1.93%) |
Oct 20, 2021 | 14.26 | 14.26 | 13.88 | 13.88 | 26,965 | -0.37(-2.59%) |
Oct 19, 2021 | 14.11 | 14.38 | 14.11 | 14.25 | 19,708 | +0.13(+0.91%) |
Oct 18, 2021 | 14.21 | 14.24 | 14.02 | 14.12 | 10,607 | -0.09(-0.65%) |
Oct 15, 2021 | 14.29 | 14.43 | 14.06 | 14.21 | 29,983 | +0.34(+2.46%) |
Oct 14, 2021 | 13.80 | 14.10 | 13.74 | 13.87 | 15,861 | +0.04(+0.27%) |
Oct 13, 2021 | 13.91 | 13.99 | 13.84 | 13.84 | 11,845 | +0.05(+0.34%) |
Oct 12, 2021 | 13.84 | 14.12 | 13.64 | 13.79 | 12,931 | -0.12(-0.86%) |
Oct 11, 2021 | 14.25 | 14.43 | 13.91 | 13.91 | 9,068 | -0.16(-1.11%) |
Oct 08, 2021 | 13.88 | 14.36 | 13.88 | 14.07 | 15,545 | +0.23(+1.67%) |
Oct 07, 2021 | 14.24 | 14.24 | 13.84 | 13.84 | 30,554 | -0.09(-0.66%) |
Oct 06, 2021 | 14.30 | 14.30 | 13.70 | 13.93 | 12,842 | -0.32(-2.27%) |
Oct 05, 2021 | 14.28 | 14.29 | 14.17 | 14.25 | 6,064 | +0.09(+0.65%) |
Oct 04, 2021 | 14.30 | 14.35 | 14.11 | 14.16 | 13,513 | -0.05(-0.32%) |
Oct 01, 2021 | 14.70 | 14.70 | 14.10 | 14.21 | 31,473 | -0.25(-1.72%) |
Sep 30, 2021 | 14.53 | 14.56 | 14.32 | 14.45 | 14,491 | +0.13(+0.90%) |
Sep 29, 2021 | 14.53 | 14.67 | 14.17 | 14.32 | 18,894 | -0.23(-1.58%) |
Sep 28, 2021 | 14.75 | 14.99 | 14.54 | 14.56 | 16,146 | -0.32(-2.17%) |
Sep 27, 2021 | 14.68 | 14.98 | 14.68 | 14.88 | 9,157 | +0.11(+0.75%) |
Sep 24, 2021 | 14.73 | 14.80 | 14.56 | 14.77 | 19,402 | +0.03(+0.19%) |
Sep 23, 2021 | 14.68 | 14.86 | 14.64 | 14.74 | 9,453 | +0.06(+0.44%) |
Sep 22, 2021 | 14.53 | 14.89 | 14.53 | 14.68 | 17,858 | +0.20(+1.40%) |
Sep 21, 2021 | 14.48 | 14.83 | 14.44 | 14.47 | 5,950 | -0.04(-0.25%) |
Sep 20, 2021 | 14.57 | 14.57 | 14.35 | 14.51 | 13,208 | -0.28(-1.87%) |
Sep 17, 2021 | 14.72 | 15.02 | 14.65 | 14.79 | 39,915 | +0.04(+0.25%) |
Sep 16, 2021 | 14.77 | 15.01 | 14.69 | 14.75 | 7,718 | +0.01(+0.06%) |
Sep 15, 2021 | 14.30 | 14.80 | 14.30 | 14.74 | 19,977 | +0.48(+3.36%) |
Sep 14, 2021 | 15.02 | 15.02 | 14.26 | 14.26 | 25,926 | -0.67(-4.51%) |
Sep 13, 2021 | 14.94 | 14.97 | 14.77 | 14.93 | 14,500 | +0.05(+0.31%) |
Sep 10, 2021 | 14.76 | 15.54 | 14.76 | 14.89 | 18,270 | +0.13(+0.87%) |
Sep 09, 2021 | 14.88 | 15.04 | 14.76 | 14.76 | 14,449 | -0.01(-0.06%) |
Sep 08, 2021 | 14.89 | 14.92 | 14.60 | 14.77 | 31,720 | -0.27(-1.78%) |
Sep 07, 2021 | 15.48 | 15.48 | 14.99 | 15.04 | 37,586 | -0.44(-2.86%) |
Sep 03, 2021 | 15.74 | 15.74 | 15.40 | 15.48 | 14,596 | -0.18(-1.18%) |
Sep 02, 2021 | 15.73 | 15.75 | 15.63 | 15.66 | 16,487 | -0.06(-0.41%) |
Sep 01, 2021 | 15.71 | 15.93 | 15.68 | 15.73 | 11,226 | +0.05(+0.29%) |
Aug 31, 2021 | 15.90 | 15.91 | 15.68 | 15.68 | 8,813 | +0.07(+0.47%) |
Aug 30, 2021 | 15.73 | 15.89 | 15.61 | 15.61 | 12,268 | +0.03(+0.18%) |
Aug 27, 2021 | 15.53 | 15.76 | 15.51 | 15.58 | 48,757 | +0.12(+0.77%) |
Aug 26, 2021 | 15.60 | 15.68 | 15.41 | 15.46 | 53,561 | -0.12(-0.77%) |
Aug 25, 2021 | 15.91 | 15.91 | 15.54 | 15.58 | 27,241 | -0.24(-1.51%) |
Aug 24, 2021 | 15.86 | 15.92 | 15.68 | 15.82 | 10,205 | +0.13(+0.82%) |
Aug 23, 2021 | 15.84 | 15.84 | 15.54 | 15.69 | 14,113 | -0.10(-0.64%) |
Aug 20, 2021 | 15.52 | 15.99 | 15.52 | 15.79 | 16,415 | +0.17(+1.06%) |
Aug 19, 2021 | 15.50 | 15.77 | 15.50 | 15.63 | 16,090 | +0.02(+0.12%) |
Aug 18, 2021 | 15.60 | 15.80 | 15.48 | 15.61 | 23,350 | -0.01(-0.06%) |
Aug 17, 2021 | 16.05 | 16.05 | 15.60 | 15.62 | 10,021 | -0.43(-2.69%) |
Aug 16, 2021 | 16.19 | 16.19 | 15.73 | 16.05 | 11,571 | -0.09(-0.57%) |
Aug 13, 2021 | 15.97 | 16.55 | 15.63 | 16.14 | 18,080 | +0.32(+2.03%) |
Aug 12, 2021 | 15.69 | 15.92 | 15.55 | 15.82 | 17,402 | +0.14(+0.88%) |
Aug 11, 2021 | 15.62 | 16.05 | 15.62 | 15.68 | 17,747 | -0.06(-0.35%) |
Aug 10, 2021 | 15.52 | 16.08 | 15.52 | 15.74 | 22,853 | +0.34(+2.20%) |
Aug 09, 2021 | 15.59 | 16.04 | 15.33 | 15.40 | 79,118 | -0.24(-1.52%) |
Aug 06, 2021 | 16.14 | 16.34 | 15.58 | 15.63 | 44,298 | -0.51(-3.18%) |
Aug 05, 2021 | 17.03 | 17.23 | 15.37 | 16.15 | 77,971 | -1.27(-7.32%) |
Aug 04, 2021 | 17.89 | 17.94 | 17.28 | 17.42 | 19,111 | -0.60(-3.31%) |
Aug 03, 2021 | 17.78 | 18.39 | 17.51 | 18.02 | 9,629 | +0.06(+0.36%) |
Aug 02, 2021 | 17.22 | 18.07 | 17.22 | 17.95 | 18,536 | +0.82(+4.76%) |
Jul 30, 2021 | 17.90 | 18.10 | 16.96 | 17.14 | 16,453 | -0.72(-4.06%) |
Jul 29, 2021 | 17.82 | 18.61 | 17.74 | 17.86 | 18,388 | +0.11(+0.62%) |
Jul 28, 2021 | 17.79 | 17.91 | 17.33 | 17.75 | 17,292 | +0.09(+0.52%) |
Jul 27, 2021 | 17.89 | 17.91 | 17.40 | 17.66 | 18,220 | -0.47(-2.58%) |
Jul 26, 2021 | 18.32 | 18.63 | 17.80 | 18.13 | 19,468 | -0.19(-1.05%) |
Jul 23, 2021 | 18.22 | 18.42 | 17.59 | 18.32 | 24,572 | +0.13(+0.71%) |
Jul 22, 2021 | 18.76 | 18.76 | 18.06 | 18.19 | 10,235 | -0.40(-2.17%) |
Jul 21, 2021 | 18.50 | 19.11 | 18.50 | 18.60 | 24,526 | +0.09(+0.50%) |
Jul 20, 2021 | 18.24 | 19.12 | 18.18 | 18.50 | 26,709 | +0.26(+1.41%) |
Jul 19, 2021 | 18.61 | 18.68 | 17.93 | 18.25 | 22,010 | -0.18(-1.00%) |
Jul 16, 2021 | 18.99 | 18.99 | 18.43 | 18.43 | 15,917 | -0.29(-1.57%) |
Jul 15, 2021 | 19.00 | 19.00 | 18.61 | 18.72 | 22,614 | -0.24(-1.26%) |
Jul 14, 2021 | 18.88 | 19.19 | 18.59 | 18.96 | 93,167 | +0.28(+1.47%) |
Jul 13, 2021 | 19.15 | 19.15 | 18.66 | 18.69 | 18,367 | -0.29(-1.55%) |
Jul 12, 2021 | 19.07 | 19.61 | 18.92 | 18.98 | 17,331 | -0.24(-1.24%) |
Jul 09, 2021 | 18.93 | 19.48 | 18.73 | 19.22 | 25,695 | +0.72(+3.86%) |
Jul 08, 2021 | 19.16 | 19.26 | 18.35 | 18.50 | 30,445 | -0.84(-4.36%) |
Jul 07, 2021 | 19.93 | 20.05 | 19.31 | 19.35 | 22,103 | -0.54(-2.72%) |
Jul 06, 2021 | 20.52 | 20.52 | 19.80 | 19.89 | 31,180 | -0.60(-2.91%) |
Jul 02, 2021 | 20.36 | 20.55 | 19.98 | 20.49 | 18,993 | +0.11(+0.54%) |
Jul 01, 2021 | 20.64 | 20.73 | 20.08 | 20.38 | 25,060 | -0.05(-0.22%) |
Jun 30, 2021 | 20.16 | 20.60 | 20.11 | 20.42 | 17,168 | +0.22(+1.09%) |
Jun 29, 2021 | 20.06 | 20.50 | 19.98 | 20.20 | 23,096 | +0.14(+0.69%) |
Jun 28, 2021 | 20.01 | 20.20 | 19.85 | 20.06 | 32,465 | +0.05(+0.27%) |
Jun 25, 2021 | 21.17 | 21.32 | 19.50 | 20.01 | 193,986 | -1.08(-5.13%) |
Jun 24, 2021 | 21.46 | 21.76 | 20.81 | 21.09 | 25,683 | -0.10(-0.48%) |
Jun 23, 2021 | 21.11 | 21.67 | 21.09 | 21.19 | 36,591 | -0.14(-0.65%) |
Jun 22, 2021 | 20.65 | 21.33 | 20.65 | 21.33 | 32,152 | +0.17(+0.78%) |
Jun 21, 2021 | 21.17 | 21.70 | 20.96 | 21.16 | 52,944 | +0.04(+0.17%) |
Jun 18, 2021 | 21.64 | 21.88 | 20.98 | 21.13 | 80,950 | -0.48(-2.21%) |
Jun 17, 2021 | 21.04 | 21.71 | 20.96 | 21.60 | 31,263 | +0.28(+1.29%) |
Jun 16, 2021 | 20.99 | 21.38 | 20.74 | 21.33 | 27,957 | -0.15(-0.68%) |
Jun 15, 2021 | 21.51 | 21.61 | 21.12 | 21.48 | 13,975 | -0.19(-0.89%) |
Jun 14, 2021 | 20.90 | 21.73 | 20.90 | 21.67 | 28,719 | +0.77(+3.69%) |
Jun 11, 2021 | 21.15 | 21.15 | 20.37 | 20.90 | 17,208 | -0.35(-1.64%) |
Jun 10, 2021 | 21.60 | 21.60 | 20.87 | 21.25 | 25,126 | -0.29(-1.36%) |
Jun 09, 2021 | 21.41 | 22.01 | 21.40 | 21.54 | 13,668 | +0.01(+0.04%) |
Jun 08, 2021 | 21.62 | 21.83 | 21.37 | 21.53 | 18,334 | -0.09(-0.42%) |
Jun 07, 2021 | 22.26 | 22.26 | 21.59 | 21.62 | 20,244 | -0.41(-1.87%) |
Jun 04, 2021 | 21.90 | 22.41 | 21.52 | 22.04 | 30,233 | +0.13(+0.59%) |
Jun 03, 2021 | 21.60 | 22.10 | 21.40 | 21.91 | 16,747 | -0.40(-1.81%) |
Jun 02, 2021 | 23.45 | 23.45 | 22.07 | 22.31 | 24,428 | -1.14(-4.85%) |
Jun 01, 2021 | 23.27 | 23.72 | 22.71 | 23.45 | 45,393 | +0.34(+1.47%) |
May 28, 2021 | 22.54 | 23.27 | 22.17 | 23.11 | 36,767 | +0.54(+2.40%) |
May 27, 2021 | 22.38 | 23.75 | 22.17 | 22.57 | 83,290 | +0.48(+2.19%) |
May 26, 2021 | 21.03 | 22.17 | 21.03 | 22.08 | 23,330 | +0.74(+3.47%) |
May 25, 2021 | 21.99 | 22.02 | 21.30 | 21.34 | 37,123 | -0.62(-2.83%) |
May 24, 2021 | 21.92 | 22.31 | 21.67 | 21.96 | 32,001 | +0.00(+0.00%) |
May 21, 2021 | 21.92 | 22.26 | 21.73 | 21.96 | 40,232 | -0.07(-0.33%) |
May 20, 2021 | 21.05 | 22.29 | 21.05 | 22.04 | 37,752 | +1.18(+5.65%) |
May 19, 2021 | 21.05 | 21.05 | 20.48 | 20.86 | 26,686 | -0.49(-2.31%) |
May 18, 2021 | 21.64 | 21.64 | 21.24 | 21.35 | 15,396 | -0.12(-0.55%) |
May 17, 2021 | 21.58 | 21.84 | 21.19 | 21.47 | 28,012 | -0.40(-1.84%) |
May 14, 2021 | 22.28 | 22.49 | 21.56 | 21.87 | 34,206 | -0.15(-0.66%) |
May 13, 2021 | 21.71 | 22.56 | 21.15 | 22.02 | 65,310 | +0.56(+2.60%) |
May 12, 2021 | 21.42 | 21.74 | 20.91 | 21.46 | 66,912 | +0.41(+1.95%) |
May 11, 2021 | 20.56 | 21.26 | 20.55 | 21.05 | 40,024 | -0.19(-0.90%) |
May 10, 2021 | 20.38 | 21.64 | 20.37 | 21.24 | 73,005 | +0.79(+3.89%) |
May 07, 2021 | 19.64 | 20.60 | 19.64 | 20.45 | 58,131 | +0.35(+1.73%) |
May 06, 2021 | 18.29 | 20.38 | 18.21 | 20.10 | 39,056 | +2.16(+12.01%) |
May 05, 2021 | 18.39 | 18.49 | 17.91 | 17.95 | 18,855 | -0.26(-1.45%) |
May 04, 2021 | 18.49 | 18.49 | 18.14 | 18.21 | 12,428 | -0.35(-1.87%) |
May 03, 2021 | 17.89 | 19.11 | 17.89 | 18.56 | 22,677 | +0.75(+4.21%) |
Apr 30, 2021 | 17.86 | 18.01 | 17.45 | 17.81 | 29,016 | -0.34(-1.86%) |
Apr 29, 2021 | 18.43 | 18.59 | 17.96 | 18.15 | 17,752 | -0.24(-1.29%) |
Apr 28, 2021 | 18.14 | 18.40 | 18.04 | 18.38 | 19,512 | +0.04(+0.20%) |
Apr 27, 2021 | 18.72 | 18.83 | 18.27 | 18.35 | 18,845 | -0.51(-2.71%) |
Apr 26, 2021 | 18.82 | 19.53 | 18.50 | 18.86 | 51,107 | -0.17(-0.91%) |
Apr 23, 2021 | 18.94 | 19.26 | 18.38 | 19.03 | 31,534 | +0.26(+1.41%) |
Apr 22, 2021 | 19.16 | 19.16 | 18.34 | 18.77 | 56,573 | -0.29(-1.53%) |
Apr 21, 2021 | 18.27 | 19.39 | 18.27 | 19.06 | 49,059 | +0.71(+3.88%) |
Apr 20, 2021 | 18.41 | 18.71 | 17.85 | 18.35 | 60,248 | -0.07(-0.40%) |
Apr 19, 2021 | 17.69 | 18.50 | 17.50 | 18.42 | 41,866 | +0.57(+3.17%) |
Apr 16, 2021 | 17.28 | 18.37 | 17.02 | 17.85 | 212,313 | +0.44(+2.52%) |
Apr 15, 2021 | 16.72 | 17.51 | 16.26 | 17.42 | 144,645 | +0.79(+4.78%) |
Apr 14, 2021 | 16.73 | 16.92 | 16.51 | 16.62 | 18,386 | -0.08(-0.49%) |
Apr 13, 2021 | 16.24 | 16.71 | 16.12 | 16.70 | 80,193 | +0.34(+2.06%) |
Apr 12, 2021 | 16.23 | 16.48 | 16.20 | 16.37 | 38,460 | +0.12(+0.73%) |
Apr 09, 2021 | 16.18 | 16.34 | 16.08 | 16.25 | 26,717 | +0.10(+0.62%) |
Apr 08, 2021 | 16.22 | 16.32 | 16.03 | 16.15 | 19,891 | +0.04(+0.23%) |
Apr 07, 2021 | 16.38 | 16.46 | 15.93 | 16.11 | 53,503 | -0.27(-1.67%) |
Apr 06, 2021 | 16.19 | 16.77 | 16.12 | 16.38 | 41,018 | +0.16(+1.01%) |
Apr 05, 2021 | 16.69 | 16.98 | 16.08 | 16.22 | 52,519 | -0.31(-1.88%) |
Apr 01, 2021 | 16.71 | 16.86 | 16.35 | 16.53 | 26,607 | -0.03(-0.17%) |
Mar 31, 2021 | 17.01 | 17.30 | 16.56 | 16.56 | 61,094 | -0.40(-2.37%) |
Mar 30, 2021 | 15.77 | 17.07 | 15.68 | 16.96 | 42,357 | +1.09(+6.85%) |
Mar 29, 2021 | 15.34 | 16.34 | 15.34 | 15.87 | 62,263 | +0.49(+3.21%) |
Mar 26, 2021 | 15.60 | 15.85 | 14.93 | 15.38 | 78,837 | -0.21(-1.35%) |
Mar 25, 2021 | 15.58 | 15.79 | 15.36 | 15.59 | 91,800 | -0.10(-0.64%) |
Mar 24, 2021 | 16.41 | 16.66 | 15.64 | 15.69 | 39,291 | -0.47(-2.88%) |
Mar 23, 2021 | 17.34 | 17.34 | 16.11 | 16.16 | 26,346 | -1.07(-6.20%) |
Mar 22, 2021 | 17.40 | 17.88 | 16.49 | 17.22 | 36,440 | +0.02(+0.11%) |
Mar 19, 2021 | 17.01 | 17.62 | 17.01 | 17.21 | 98,218 | +0.29(+1.73%) |
Mar 18, 2021 | 17.20 | 17.59 | 16.72 | 16.91 | 46,035 | -0.19(-1.12%) |
Mar 17, 2021 | 16.73 | 18.27 | 16.49 | 17.11 | 227,961 | +0.42(+2.52%) |
Mar 16, 2021 | 16.76 | 16.79 | 16.47 | 16.69 | 53,161 | +0.00(+0.00%) |
Mar 15, 2021 | 16.75 | 17.07 | 16.45 | 16.69 | 77,530 | -0.11(-0.65%) |
Mar 12, 2021 | 16.80 | 16.85 | 16.60 | 16.80 | 22,008 | -0.01(-0.05%) |
Mar 11, 2021 | 17.01 | 17.07 | 16.47 | 16.80 | 22,877 | -0.07(-0.43%) |
Mar 10, 2021 | 16.52 | 17.04 | 15.93 | 16.88 | 38,038 | +0.72(+4.47%) |
Mar 09, 2021 | 16.22 | 16.60 | 15.94 | 16.16 | 40,164 | +0.09(+0.57%) |
Mar 08, 2021 | 15.85 | 16.08 | 15.68 | 16.06 | 71,536 | +0.31(+1.97%) |
Mar 05, 2021 | 15.43 | 15.89 | 15.43 | 15.75 | 37,995 | +0.42(+2.77%) |
Mar 04, 2021 | 15.98 | 15.98 | 15.26 | 15.33 | 59,327 | -0.58(-3.65%) |
Mar 03, 2021 | 15.98 | 16.49 | 15.48 | 15.91 | 29,924 | -0.12(-0.74%) |
Mar 02, 2021 | 16.37 | 16.53 | 15.92 | 16.03 | 31,122 | -0.19(-1.18%) |
Mar 01, 2021 | 16.25 | 16.42 | 16.11 | 16.22 | 20,688 | +0.26(+1.65%) |
Feb 26, 2021 | 16.74 | 17.20 | 15.96 | 15.96 | 23,124 | -0.66(-3.99%) |
Feb 25, 2021 | 16.84 | 16.96 | 16.36 | 16.62 | 14,318 | -0.10(-0.60%) |
Feb 24, 2021 | 16.26 | 17.25 | 16.05 | 16.72 | 51,908 | +0.53(+3.25%) |
Feb 23, 2021 | 15.90 | 16.21 | 15.45 | 16.19 | 31,112 | +0.07(+0.45%) |
Feb 22, 2021 | 16.26 | 16.26 | 15.99 | 16.12 | 30,288 | -0.07(-0.45%) |
Feb 19, 2021 | 16.21 | 16.50 | 16.14 | 16.19 | 20,371 | +0.00(+0.00%) |
Feb 18, 2021 | 16.26 | 16.33 | 16.14 | 16.19 | 34,079 | -0.05(-0.28%) |
Feb 17, 2021 | 16.25 | 16.74 | 16.22 | 16.24 | 40,033 | -0.06(-0.39%) |
Feb 16, 2021 | 16.70 | 16.76 | 16.14 | 16.30 | 29,099 | -0.39(-2.34%) |
Feb 12, 2021 | 17.25 | 17.32 | 16.67 | 16.69 | 23,895 | -0.54(-3.11%) |
Feb 11, 2021 | 17.84 | 18.36 | 17.16 | 17.23 | 30,826 | -0.38(-2.17%) |
Feb 10, 2021 | 17.75 | 18.41 | 17.30 | 17.61 | 45,444 | -0.15(-0.82%) |
Feb 09, 2021 | 17.68 | 17.91 | 17.53 | 17.75 | 22,215 | +0.05(+0.26%) |
Feb 08, 2021 | 17.83 | 18.03 | 17.57 | 17.71 | 40,298 | -0.04(-0.20%) |
Feb 05, 2021 | 17.94 | 18.05 | 17.35 | 17.74 | 37,549 | +0.03(+0.15%) |
Feb 04, 2021 | 17.99 | 17.99 | 17.56 | 17.72 | 38,895 | +0.09(+0.52%) |
Feb 03, 2021 | 17.59 | 17.81 | 17.46 | 17.63 | 31,927 | -0.03(-0.15%) |
Feb 02, 2021 | 17.71 | 17.92 | 16.66 | 17.65 | 29,441 | -0.06(-0.36%) |
Feb 01, 2021 | 18.03 | 18.03 | 17.52 | 17.72 | 60,510 | +0.29(+1.67%) |
Jan 29, 2021 | 16.95 | 17.64 | 15.94 | 17.43 | 157,906 | +0.57(+3.39%) |
Jan 28, 2021 | 16.94 | 17.02 | 16.54 | 16.86 | 64,188 | +0.06(+0.38%) |
Jan 27, 2021 | 16.93 | 17.75 | 16.38 | 16.79 | 64,012 | -0.18(-1.07%) |
Jan 26, 2021 | 16.37 | 17.71 | 16.07 | 16.97 | 160,150 | +0.90(+5.59%) |
Jan 25, 2021 | 16.15 | 16.53 | 15.63 | 16.07 | 34,117 | -0.18(-1.12%) |
Jan 22, 2021 | 15.54 | 16.35 | 15.52 | 16.26 | 26,758 | +0.73(+4.68%) |
Jan 21, 2021 | 15.77 | 15.92 | 15.47 | 15.53 | 18,174 | -0.25(-1.55%) |
Jan 20, 2021 | 16.25 | 16.61 | 15.68 | 15.77 | 27,723 | -0.47(-2.91%) |
Jan 19, 2021 | 16.17 | 16.71 | 16.17 | 16.25 | 20,926 | -0.27(-1.65%) |
Jan 15, 2021 | 16.29 | 16.61 | 15.92 | 16.52 | 14,204 | +0.03(+0.17%) |
Jan 14, 2021 | 16.22 | 16.75 | 16.20 | 16.49 | 23,521 | +0.46(+2.89%) |
Jan 13, 2021 | 16.73 | 16.80 | 15.97 | 16.03 | 29,779 | -0.54(-3.29%) |
Jan 12, 2021 | 16.49 | 16.78 | 16.43 | 16.57 | 19,400 | +0.34(+2.07%) |
Jan 11, 2021 | 16.46 | 16.80 | 16.24 | 16.24 | 12,378 | -0.32(-1.92%) |
Jan 08, 2021 | 16.85 | 16.85 | 16.09 | 16.56 | 13,213 | -0.24(-1.41%) |
Jan 07, 2021 | 16.66 | 17.10 | 16.58 | 16.79 | 51,798 | +0.27(+1.65%) |
Jan 06, 2021 | 15.57 | 16.96 | 15.57 | 16.52 | 30,470 | +1.06(+6.87%) |
Jan 05, 2021 | 15.17 | 16.03 | 15.17 | 15.46 | 77,822 | +0.07(+0.47%) |