Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 19.55 | 19.58 | 19.30 | 19.30 | 341,965 | -0.27(-1.38%) |
Nov 29, 2021 | 19.54 | 19.60 | 19.50 | 19.57 | 114,071 | +0.09(+0.46%) |
Nov 26, 2021 | 19.62 | 19.63 | 19.35 | 19.48 | 171,748 | -0.18(-0.90%) |
Nov 24, 2021 | 19.56 | 19.66 | 19.54 | 19.66 | 146,232 | +0.03(+0.14%) |
Nov 23, 2021 | 19.62 | 19.65 | 19.58 | 19.63 | 178,836 | -0.00(-0.02%) |
Nov 22, 2021 | 19.74 | 19.76 | 19.61 | 19.63 | 223,045 | -0.06(-0.28%) |
Nov 19, 2021 | 19.64 | 19.71 | 19.62 | 19.69 | 194,304 | -0.01(-0.04%) |
Nov 18, 2021 | 19.74 | 19.69 | 19.63 | 19.70 | 214,487 | -0.02(-0.12%) |
Nov 17, 2021 | 19.77 | 19.77 | 19.66 | 19.72 | 303,436 | -0.01(-0.04%) |
Nov 16, 2021 | 19.77 | 19.78 | 19.72 | 19.73 | 216,543 | +0.02(+0.12%) |
Nov 15, 2021 | 19.80 | 19.80 | 19.70 | 19.70 | 305,217 | -0.06(-0.30%) |
Nov 12, 2021 | 19.85 | 19.85 | 19.76 | 19.76 | 235,417 | +0.00(+0.02%) |
Nov 11, 2021 | 19.83 | 19.85 | 19.75 | 19.76 | 189,986 | -0.02(-0.12%) |
Nov 10, 2021 | 19.93 | 19.77 | 19.78 | 160,156 | -0.13(-0.63%) | |
Nov 09, 2021 | 19.96 | 19.96 | 19.87 | 19.91 | 167,933 | +0.02(+0.12%) |
Nov 08, 2021 | 19.89 | 19.92 | 19.87 | 19.88 | 166,755 | -0.05(-0.24%) |
Nov 05, 2021 | 19.89 | 19.93 | 19.85 | 19.93 | 127,959 | +0.06(+0.32%) |
Nov 04, 2021 | 19.79 | 19.87 | 19.79 | 19.87 | 164,115 | +0.08(+0.40%) |
Nov 03, 2021 | 19.81 | 19.81 | 19.77 | 19.79 | 130,265 | +0.02(+0.08%) |
Nov 02, 2021 | 19.77 | 19.81 | 19.76 | 19.77 | 219,424 | -0.04(-0.20%) |
Nov 01, 2021 | 19.74 | 19.81 | 19.77 | 19.81 | 314,683 | +0.04(+0.20%) |
Oct 29, 2021 | 19.71 | 19.77 | 19.70 | 19.77 | 124,727 | +0.02(+0.08%) |
Oct 28, 2021 | 19.71 | 19.76 | 19.70 | 19.76 | 156,071 | +0.04(+0.20%) |
Oct 27, 2021 | 19.77 | 19.80 | 19.70 | 19.72 | 176,698 | -0.06(-0.28%) |
Oct 26, 2021 | 19.79 | 19.73 | 19.77 | 130,146 | -0.02(-0.08%) | |
Oct 25, 2021 | 19.73 | 19.79 | 19.70 | 19.79 | 184,992 | +0.06(+0.28%) |
Oct 22, 2021 | 19.70 | 19.78 | 19.70 | 19.73 | 140,756 | -0.03(-0.16%) |
Oct 21, 2021 | 19.81 | 19.82 | 19.72 | 19.77 | 137,715 | -0.03(-0.16%) |
Oct 20, 2021 | 19.77 | 19.80 | 19.72 | 19.80 | 154,770 | +0.09(+0.44%) |
Oct 19, 2021 | 19.73 | 19.77 | 19.67 | 19.71 | 174,984 | +0.04(+0.20%) |
Oct 18, 2021 | 19.72 | 19.72 | 19.65 | 19.67 | 219,729 | -0.02(-0.12%) |
Oct 15, 2021 | 19.76 | 19.78 | 19.65 | 19.70 | 261,910 | -0.06(-0.32%) |
Oct 14, 2021 | 19.73 | 19.76 | 19.70 | 19.76 | 250,630 | +0.07(+0.36%) |
Oct 13, 2021 | 19.62 | 19.69 | 19.59 | 19.69 | 287,280 | +0.09(+0.48%) |
Oct 12, 2021 | 19.55 | 19.60 | 19.52 | 19.59 | 196,316 | +0.09(+0.48%) |
Oct 11, 2021 | 19.48 | 19.56 | 19.48 | 19.50 | 165,798 | +0.02(+0.12%) |
Oct 08, 2021 | 19.56 | 19.56 | 19.42 | 19.48 | 189,450 | -0.04(-0.20%) |
Oct 07, 2021 | 19.50 | 19.55 | 19.45 | 19.52 | 144,130 | +0.10(+0.52%) |
Oct 06, 2021 | 19.41 | 19.42 | 19.34 | 19.41 | 171,411 | +0.02(+0.12%) |
Oct 05, 2021 | 19.48 | 19.48 | 19.38 | 19.39 | 220,240 | -0.05(-0.28%) |
Oct 04, 2021 | 19.49 | 19.51 | 19.41 | 19.44 | 178,964 | -0.06(-0.32%) |
Oct 01, 2021 | 19.49 | 19.52 | 19.42 | 19.51 | 219,366 | +0.02(+0.12%) |
Sep 30, 2021 | 19.52 | 19.52 | 19.40 | 19.48 | 197,507 | +0.02(+0.12%) |
Sep 29, 2021 | 19.37 | 19.57 | 19.37 | 19.46 | 206,888 | +0.09(+0.44%) |
Sep 28, 2021 | 19.52 | 19.52 | 19.30 | 19.37 | 317,465 | -0.13(-0.64%) |
Sep 27, 2021 | 19.48 | 19.53 | 19.45 | 19.50 | 317,188 | +0.05(+0.24%) |
Sep 24, 2021 | 19.52 | 19.55 | 19.35 | 19.45 | 191,005 | -0.07(-0.36%) |
Sep 23, 2021 | 19.64 | 19.64 | 19.50 | 19.52 | 193,554 | -0.05(-0.24%) |
Sep 22, 2021 | 19.48 | 19.59 | 19.44 | 19.57 | 224,313 | +0.15(+0.77%) |
Sep 21, 2021 | 19.47 | 19.48 | 19.38 | 19.42 | 224,525 | +0.02(+0.12%) |
Sep 20, 2021 | 19.57 | 19.61 | 19.31 | 19.40 | 660,542 | -0.18(-0.92%) |
Sep 17, 2021 | 19.62 | 19.62 | 19.53 | 19.58 | 193,740 | -0.02(-0.12%) |
Sep 16, 2021 | 19.55 | 19.60 | 19.52 | 19.60 | 306,860 | +0.08(+0.40%) |
Sep 15, 2021 | 19.54 | 19.57 | 19.51 | 19.52 | 192,763 | +0.01(+0.04%) |
Sep 14, 2021 | 19.59 | 19.62 | 19.48 | 19.52 | 488,802 | -0.09(-0.44%) |
Sep 13, 2021 | 19.64 | 19.64 | 19.56 | 19.60 | 298,211 | -0.03(-0.16%) |
Sep 10, 2021 | 19.65 | 19.67 | 19.62 | 19.63 | 128,367 | -0.02(-0.12%) |
Sep 09, 2021 | 19.64 | 19.67 | 19.63 | 19.66 | 130,528 | +0.04(+0.20%) |
Sep 08, 2021 | 19.69 | 19.69 | 19.62 | 19.62 | 137,886 | -0.05(-0.28%) |
Sep 07, 2021 | 19.77 | 19.77 | 19.64 | 19.67 | 122,787 | -0.07(-0.35%) |
Sep 03, 2021 | 19.76 | 19.76 | 19.72 | 19.74 | 137,100 | -0.02(-0.08%) |
Sep 02, 2021 | 19.72 | 19.76 | 19.67 | 19.76 | 137,644 | +0.08(+0.40%) |
Sep 01, 2021 | 19.64 | 19.68 | 19.63 | 19.68 | 143,176 | +0.06(+0.32%) |
Aug 31, 2021 | 19.63 | 19.63 | 19.56 | 19.62 | 167,620 | +0.02(+0.08%) |
Aug 30, 2021 | 19.59 | 19.60 | 19.56 | 19.60 | 245,633 | +0.02(+0.08%) |
Aug 27, 2021 | 19.50 | 19.59 | 19.49 | 19.59 | 163,043 | +0.08(+0.40%) |
Aug 26, 2021 | 19.60 | 19.60 | 19.49 | 19.51 | 157,344 | -0.08(-0.40%) |
Aug 25, 2021 | 19.59 | 19.59 | 19.56 | 19.59 | 99,770 | +0.02(+0.12%) |
Aug 24, 2021 | 19.59 | 19.59 | 19.52 | 19.56 | 103,915 | +0.02(+0.08%) |
Aug 23, 2021 | 19.52 | 19.56 | 19.52 | 19.55 | 208,547 | +0.02(+0.12%) |
Aug 20, 2021 | 19.52 | 19.56 | 19.45 | 19.52 | 300,893 | +0.05(+0.24%) |
Aug 19, 2021 | 19.52 | 19.54 | 19.41 | 19.48 | 227,984 | -0.05(-0.28%) |
Aug 18, 2021 | 19.58 | 19.58 | 19.52 | 19.53 | 236,040 | -0.06(-0.32%) |
Aug 17, 2021 | 19.63 | 19.63 | 19.54 | 19.59 | 256,417 | -0.04(-0.20%) |
Aug 16, 2021 | 19.63 | 19.65 | 19.59 | 19.63 | 184,774 | +0.02(+0.08%) |
Aug 13, 2021 | 19.60 | 19.62 | 19.56 | 19.62 | 176,860 | +0.09(+0.47%) |
Aug 12, 2021 | 19.53 | 19.55 | 19.52 | 19.52 | 207,162 | +0.02(+0.12%) |
Aug 11, 2021 | 19.48 | 19.54 | 19.48 | 19.50 | 161,617 | +0.02(+0.08%) |
Aug 10, 2021 | 19.58 | 19.58 | 19.37 | 19.48 | 375,912 | -0.07(-0.36%) |
Aug 09, 2021 | 19.69 | 19.69 | 19.52 | 19.55 | 278,964 | -0.10(-0.51%) |
Aug 06, 2021 | 19.67 | 19.67 | 19.64 | 19.65 | 259,604 | +0.02(+0.12%) |
Aug 05, 2021 | 19.55 | 19.63 | 19.55 | 19.63 | 265,474 | +0.09(+0.47%) |
Aug 04, 2021 | 19.55 | 19.55 | 19.50 | 19.54 | 267,593 | -0.01(-0.04%) |
Aug 03, 2021 | 19.52 | 19.55 | 19.47 | 19.55 | 214,512 | +0.05(+0.28%) |
Aug 02, 2021 | 19.48 | 19.52 | 19.45 | 19.49 | 212,921 | +0.05(+0.28%) |
Jul 30, 2021 | 19.43 | 19.44 | 19.39 | 19.44 | 176,376 | +0.02(+0.08%) |
Jul 29, 2021 | 19.45 | 19.45 | 19.38 | 19.42 | 237,994 | +0.04(+0.20%) |
Jul 28, 2021 | 19.41 | 19.45 | 19.36 | 19.38 | 204,612 | -0.02(-0.08%) |
Jul 27, 2021 | 19.45 | 19.45 | 19.32 | 19.40 | 262,884 | -0.02(-0.08%) |
Jul 26, 2021 | 19.44 | 19.45 | 19.40 | 19.41 | 299,839 | +0.00(+0.00%) |
Jul 23, 2021 | 19.42 | 19.44 | 19.34 | 19.41 | 158,898 | +0.04(+0.20%) |
Jul 22, 2021 | 19.45 | 19.48 | 19.34 | 19.38 | 187,949 | -0.02(-0.12%) |
Jul 21, 2021 | 19.38 | 19.42 | 19.37 | 19.40 | 160,780 | +0.03(+0.16%) |
Jul 20, 2021 | 19.28 | 19.41 | 19.25 | 19.37 | 250,109 | +0.17(+0.89%) |
Jul 19, 2021 | 19.37 | 19.38 | 19.18 | 19.20 | 413,490 | -0.19(-0.99%) |
Jul 16, 2021 | 19.45 | 19.46 | 19.38 | 19.39 | 236,401 | -0.01(-0.04%) |
Jul 15, 2021 | 19.45 | 19.45 | 19.39 | 19.40 | 183,473 | -0.02(-0.08%) |
Jul 14, 2021 | 19.49 | 19.49 | 19.35 | 19.41 | 236,366 | +0.01(+0.04%) |
Jul 13, 2021 | 19.54 | 19.54 | 19.39 | 19.41 | 315,491 | -0.08(-0.43%) |
Jul 12, 2021 | 19.57 | 19.57 | 19.48 | 19.49 | 271,601 | +0.00(+0.00%) |
Jul 09, 2021 | 19.53 | 19.53 | 19.44 | 19.49 | 231,844 | +0.04(+0.20%) |
Jul 08, 2021 | 19.47 | 19.47 | 19.40 | 19.45 | 317,999 | -0.02(-0.12%) |
Jul 07, 2021 | 19.57 | 19.57 | 19.40 | 19.47 | 475,749 | +0.04(+0.20%) |
Jul 06, 2021 | 19.43 | 19.44 | 19.34 | 19.44 | 547,697 | +0.02(+0.12%) |
Jul 02, 2021 | 19.39 | 19.42 | 19.34 | 19.41 | 201,503 | +0.07(+0.36%) |
Jul 01, 2021 | 19.30 | 19.37 | 19.30 | 19.34 | 103,602 | +0.05(+0.24%) |
Jun 30, 2021 | 19.25 | 19.32 | 19.21 | 19.30 | 114,617 | +0.09(+0.48%) |
Jun 29, 2021 | 19.21 | 19.24 | 19.18 | 19.21 | 381,927 | +0.00(+0.00%) |
Jun 28, 2021 | 19.15 | 19.21 | 19.08 | 19.21 | 295,479 | +0.03(+0.16%) |
Jun 25, 2021 | 19.23 | 19.23 | 19.08 | 19.18 | 185,240 | +0.01(+0.04%) |
Jun 24, 2021 | 19.20 | 19.20 | 19.13 | 19.17 | 181,640 | +0.03(+0.16%) |
Jun 23, 2021 | 19.12 | 19.19 | 19.12 | 19.14 | 125,540 | +0.02(+0.08%) |
Jun 22, 2021 | 19.18 | 19.18 | 19.05 | 19.12 | 140,405 | +0.00(+0.00%) |
Jun 21, 2021 | 19.13 | 19.13 | 19.05 | 19.12 | 225,802 | +0.10(+0.53%) |
Jun 18, 2021 | 19.08 | 19.10 | 19.01 | 19.02 | 160,814 | -0.07(-0.36%) |
Jun 17, 2021 | 19.08 | 19.14 | 19.04 | 19.09 | 200,494 | +0.02(+0.08%) |
Jun 16, 2021 | 19.17 | 19.17 | 19.05 | 19.08 | 189,368 | -0.05(-0.24%) |
Jun 15, 2021 | 19.11 | 19.13 | 19.08 | 19.12 | 102,667 | +0.05(+0.24%) |
Jun 14, 2021 | 19.08 | 19.10 | 19.05 | 19.08 | 116,601 | +0.00(+0.00%) |
Jun 11, 2021 | 19.04 | 19.08 | 19.00 | 19.08 | 157,580 | +0.05(+0.28%) |
Jun 10, 2021 | 19.00 | 19.04 | 18.97 | 19.02 | 207,671 | +0.03(+0.16%) |
Jun 09, 2021 | 19.01 | 19.03 | 18.97 | 18.99 | 112,480 | +0.03(+0.16%) |
Jun 08, 2021 | 18.96 | 18.97 | 18.93 | 18.96 | 128,033 | +0.02(+0.08%) |
Jun 07, 2021 | 18.92 | 18.95 | 18.91 | 18.95 | 174,077 | +0.05(+0.28%) |
Jun 04, 2021 | 18.91 | 18.91 | 18.86 | 18.89 | 109,064 | +0.03(+0.16%) |
Jun 03, 2021 | 18.82 | 18.88 | 18.81 | 18.86 | 128,506 | +0.02(+0.08%) |
Jun 02, 2021 | 18.75 | 18.85 | 18.75 | 18.85 | 232,736 | +0.10(+0.53%) |
Jun 01, 2021 | 18.69 | 18.77 | 18.69 | 18.75 | 210,089 | +0.08(+0.45%) |
May 28, 2021 | 18.65 | 18.68 | 18.60 | 18.66 | 487,237 | +0.05(+0.25%) |
May 27, 2021 | 18.61 | 18.62 | 18.56 | 18.62 | 613,178 | +0.02(+0.12%) |
May 26, 2021 | 18.60 | 18.63 | 18.53 | 18.59 | 459,926 | +0.01(+0.04%) |
May 25, 2021 | 18.63 | 18.69 | 18.58 | 18.59 | 151,543 | +0.00(+0.00%) |
May 24, 2021 | 18.54 | 18.62 | 18.53 | 18.59 | 241,817 | +0.05(+0.29%) |
May 21, 2021 | 18.52 | 18.56 | 18.47 | 18.53 | 128,849 | +0.08(+0.41%) |
May 20, 2021 | 18.52 | 18.52 | 18.42 | 18.46 | 248,426 | +0.03(+0.17%) |
May 19, 2021 | 18.40 | 18.43 | 18.33 | 18.43 | 153,059 | -0.02(-0.12%) |
May 18, 2021 | 18.49 | 18.51 | 18.37 | 18.45 | 235,170 | +0.02(+0.12%) |
May 17, 2021 | 18.53 | 18.53 | 18.35 | 18.43 | 267,201 | -0.03(-0.16%) |
May 14, 2021 | 18.40 | 18.46 | 18.36 | 18.46 | 218,276 | +0.08(+0.41%) |
May 13, 2021 | 18.08 | 18.48 | 18.08 | 18.38 | 219,643 | +0.24(+1.34%) |
May 12, 2021 | 18.50 | 18.50 | 18.09 | 18.14 | 1,671,289 | -0.33(-1.77%) |
May 11, 2021 | 18.62 | 18.62 | 18.38 | 18.46 | 194,815 | -0.16(-0.85%) |
May 10, 2021 | 18.68 | 18.68 | 18.59 | 18.62 | 167,306 | -0.02(-0.08%) |
May 07, 2021 | 18.63 | 18.65 | 18.56 | 18.64 | 602,818 | +0.12(+0.66%) |
May 06, 2021 | 18.49 | 18.53 | 18.37 | 18.52 | 131,254 | +0.02(+0.12%) |
May 05, 2021 | 18.53 | 18.55 | 18.46 | 18.49 | 237,675 | -0.02(-0.08%) |
May 04, 2021 | 18.47 | 18.53 | 18.46 | 18.51 | 120,487 | +0.02(+0.08%) |
May 03, 2021 | 18.53 | 18.53 | 18.46 | 18.49 | 187,956 | +0.05(+0.25%) |
Apr 30, 2021 | 18.38 | 18.48 | 18.37 | 18.45 | 361,087 | -0.03(-0.16%) |
Apr 29, 2021 | 18.54 | 18.54 | 18.42 | 18.48 | 428,276 | -0.01(-0.04%) |
Apr 28, 2021 | 18.47 | 18.49 | 18.40 | 18.49 | 153,038 | +0.05(+0.25%) |
Apr 27, 2021 | 18.53 | 18.54 | 18.39 | 18.44 | 202,996 | -0.04(-0.21%) |
Apr 26, 2021 | 18.53 | 18.53 | 18.46 | 18.48 | 148,994 | +0.00(+0.00%) |
Apr 23, 2021 | 18.50 | 18.51 | 18.45 | 18.48 | 129,685 | +0.02(+0.08%) |
Apr 22, 2021 | 18.49 | 18.53 | 18.42 | 18.46 | 169,173 | -0.02(-0.08%) |
Apr 21, 2021 | 18.47 | 18.52 | 18.43 | 18.48 | 164,645 | +0.08(+0.41%) |
Apr 20, 2021 | 18.56 | 18.56 | 18.37 | 18.40 | 264,726 | -0.05(-0.29%) |
Apr 19, 2021 | 18.54 | 18.55 | 18.45 | 18.46 | 256,374 | -0.03(-0.16%) |
Apr 16, 2021 | 18.45 | 18.50 | 18.45 | 18.49 | 152,183 | +0.05(+0.24%) |
Apr 15, 2021 | 18.44 | 18.44 | 18.40 | 18.44 | 316,231 | +0.05(+0.25%) |
Apr 14, 2021 | 18.45 | 18.52 | 18.40 | 18.40 | 199,536 | -0.04(-0.20%) |
Apr 13, 2021 | 18.50 | 18.50 | 18.41 | 18.43 | 200,795 | -0.02(-0.08%) |
Apr 12, 2021 | 18.49 | 18.52 | 18.45 | 18.45 | 318,727 | -0.05(-0.24%) |
Apr 09, 2021 | 18.54 | 18.54 | 18.47 | 18.49 | 175,820 | -0.02(-0.08%) |
Apr 08, 2021 | 18.52 | 18.52 | 18.47 | 18.51 | 308,319 | +0.04(+0.20%) |
Apr 07, 2021 | 18.55 | 18.56 | 18.46 | 18.47 | 211,317 | -0.01(-0.04%) |
Apr 06, 2021 | 18.59 | 18.60 | 18.48 | 18.48 | 268,808 | -0.03(-0.16%) |
Apr 05, 2021 | 18.69 | 18.69 | 18.41 | 18.51 | 942,458 | +0.16(+0.86%) |
Apr 01, 2021 | 18.20 | 18.36 | 18.20 | 18.35 | 538,484 | +0.23(+1.25%) |
Mar 31, 2021 | 18.17 | 18.19 | 18.13 | 18.13 | 247,440 | +0.01(+0.04%) |
Mar 30, 2021 | 18.19 | 18.19 | 18.02 | 18.12 | 161,638 | +0.10(+0.54%) |
Mar 29, 2021 | 18.05 | 18.12 | 17.91 | 18.02 | 948,140 | +0.04(+0.21%) |
Mar 26, 2021 | 17.73 | 18.01 | 17.71 | 17.98 | 509,136 | +0.24(+1.36%) |
Mar 25, 2021 | 17.73 | 17.77 | 17.66 | 17.74 | 988,854 | +0.03(+0.15%) |
Mar 24, 2021 | 17.66 | 17.74 | 17.65 | 17.72 | 159,249 | +0.09(+0.49%) |
Mar 23, 2021 | 17.67 | 17.67 | 17.61 | 17.63 | 136,941 | +0.02(+0.13%) |
Mar 22, 2021 | 17.74 | 17.74 | 17.58 | 17.61 | 163,217 | +0.04(+0.24%) |
Mar 19, 2021 | 17.53 | 17.58 | 17.39 | 17.56 | 121,672 | +0.14(+0.79%) |
Mar 18, 2021 | 17.63 | 17.63 | 17.43 | 17.43 | 150,448 | -0.18(-1.01%) |
Mar 17, 2021 | 17.64 | 17.64 | 17.55 | 17.60 | 137,075 | -0.01(-0.05%) |
Mar 16, 2021 | 17.52 | 17.63 | 17.48 | 17.61 | 233,606 | +0.16(+0.94%) |
Mar 15, 2021 | 17.38 | 17.45 | 17.37 | 17.45 | 173,355 | +0.13(+0.73%) |
Mar 12, 2021 | 17.31 | 17.37 | 17.24 | 17.32 | 157,505 | +0.05(+0.30%) |
Mar 11, 2021 | 17.31 | 17.31 | 17.22 | 17.27 | 155,589 | +0.07(+0.44%) |
Mar 10, 2021 | 17.18 | 17.20 | 17.16 | 17.19 | 485,735 | +0.04(+0.26%) |
Mar 09, 2021 | 17.10 | 17.17 | 17.10 | 17.15 | 236,114 | +0.06(+0.37%) |
Mar 08, 2021 | 17.13 | 17.17 | 17.04 | 17.09 | 477,394 | +0.12(+0.68%) |
Mar 05, 2021 | 16.90 | 16.98 | 16.79 | 16.97 | 161,784 | +0.08(+0.49%) |
Mar 04, 2021 | 16.92 | 17.01 | 16.75 | 16.89 | 145,496 | +0.01(+0.04%) |
Mar 03, 2021 | 16.89 | 16.90 | 16.75 | 16.88 | 148,129 | +0.07(+0.45%) |
Mar 02, 2021 | 16.81 | 16.84 | 16.73 | 16.81 | 164,423 | +0.06(+0.38%) |
Mar 01, 2021 | 17.01 | 17.01 | 16.64 | 16.74 | 255,780 | -0.02(-0.11%) |
Feb 26, 2021 | 16.68 | 16.76 | 16.56 | 16.76 | 502,601 | +0.14(+0.86%) |
Feb 25, 2021 | 16.84 | 16.84 | 16.56 | 16.62 | 127,898 | -0.16(-0.94%) |
Feb 24, 2021 | 16.83 | 16.83 | 16.67 | 16.78 | 180,071 | +0.01(+0.04%) |
Feb 23, 2021 | 16.70 | 16.80 | 16.57 | 16.77 | 134,207 | +0.02(+0.09%) |
Feb 22, 2021 | 16.81 | 16.81 | 16.70 | 16.75 | 223,641 | +0.01(+0.04%) |
Feb 19, 2021 | 16.73 | 16.78 | 16.67 | 16.75 | 126,447 | +0.04(+0.27%) |
Feb 18, 2021 | 16.69 | 16.73 | 16.63 | 16.70 | 104,175 | -0.01(-0.04%) |
Feb 17, 2021 | 16.75 | 16.78 | 16.67 | 16.71 | 119,195 | +0.00(+0.00%) |
Feb 16, 2021 | 16.71 | 16.75 | 16.68 | 16.71 | 162,731 | +0.01(+0.04%) |
Feb 12, 2021 | 16.80 | 16.80 | 16.68 | 16.70 | 107,998 | -0.04(-0.27%) |
Feb 11, 2021 | 16.82 | 16.87 | 16.71 | 16.75 | 106,883 | -0.07(-0.44%) |
Feb 10, 2021 | 16.90 | 16.90 | 16.68 | 16.82 | 112,338 | +0.01(+0.09%) |
Feb 09, 2021 | 16.75 | 16.83 | 16.69 | 16.81 | 133,087 | +0.10(+0.62%) |
Feb 08, 2021 | 16.70 | 16.75 | 16.66 | 16.70 | 191,304 | +0.00(+0.00%) |
Feb 05, 2021 | 16.66 | 16.72 | 16.58 | 16.70 | 135,065 | +0.13(+0.76%) |
Feb 04, 2021 | 16.47 | 16.61 | 16.46 | 16.57 | 139,330 | +0.10(+0.59%) |
Feb 03, 2021 | 16.52 | 16.56 | 16.43 | 16.48 | 102,193 | -0.01(-0.05%) |
Feb 02, 2021 | 16.43 | 16.60 | 16.40 | 16.49 | 181,649 | +0.11(+0.68%) |
Feb 01, 2021 | 16.37 | 16.45 | 16.30 | 16.37 | 168,949 | +0.09(+0.55%) |
Jan 29, 2021 | 16.26 | 16.43 | 16.20 | 16.29 | 171,558 | -0.02(-0.14%) |
Jan 28, 2021 | 16.20 | 16.37 | 16.20 | 16.31 | 162,626 | +0.12(+0.73%) |
Jan 27, 2021 | 16.43 | 16.56 | 16.13 | 16.19 | 168,336 | -0.29(-1.76%) |
Jan 26, 2021 | 16.58 | 16.60 | 16.43 | 16.48 | 196,983 | -0.02(-0.14%) |
Jan 25, 2021 | 16.68 | 16.68 | 16.41 | 16.50 | 715,764 | -0.12(-0.71%) |
Jan 22, 2021 | 16.51 | 16.66 | 16.51 | 16.62 | 95,071 | +0.09(+0.54%) |
Jan 21, 2021 | 16.52 | 16.59 | 16.50 | 16.53 | 130,404 | -0.07(-0.40%) |
Jan 20, 2021 | 16.60 | 16.60 | 16.46 | 16.60 | 162,436 | +0.10(+0.59%) |
Jan 19, 2021 | 16.48 | 16.52 | 16.41 | 16.50 | 158,500 | +0.10(+0.58%) |
Jan 15, 2021 | 16.41 | 16.47 | 16.35 | 16.40 | 114,608 | -0.01(-0.04%) |
Jan 14, 2021 | 16.29 | 16.44 | 16.26 | 16.41 | 104,324 | +0.09(+0.54%) |
Jan 13, 2021 | 16.01 | 16.32 | 16.01 | 16.32 | 121,620 | +0.27(+1.70%) |
Jan 12, 2021 | 16.04 | 16.07 | 15.93 | 16.05 | 518,266 | +0.01(+0.05%) |
Jan 11, 2021 | 16.15 | 16.18 | 16.00 | 16.04 | 253,908 | -0.10(-0.64%) |
Jan 08, 2021 | 16.12 | 16.21 | 16.05 | 16.15 | 104,843 | -0.01(-0.09%) |
Jan 07, 2021 | 16.15 | 16.16 | 16.05 | 16.16 | 113,747 | -0.01(-0.05%) |
Jan 06, 2021 | 16.27 | 16.27 | 16.04 | 16.17 | 152,195 | -0.10(-0.59%) |
Jan 05, 2021 | 16.04 | 16.26 | 16.04 | 16.26 | 99,039 | +0.14(+0.87%) |
Jan 04, 2021 | 16.29 | 16.31 | 16.07 | 16.12 | 161,427 | -0.10(-0.64%) |
Dec 31, 2020 | 16.23 | 16.23 | 16.23 | 142,005 | +0.13(+0.78%) | |
Dec 30, 2020 | 16.04 | 16.11 | 16.04 | 16.10 | 142,005 | +0.01(+0.09%) |
Dec 29, 2020 | 16.04 | 16.14 | 16.04 | 16.09 | 125,981 | -0.01(-0.09%) |
Dec 28, 2020 | 16.16 | 16.21 | 16.04 | 16.10 | 136,861 | +0.01(+0.09%) |
Dec 24, 2020 | 16.04 | 16.11 | 16.01 | 16.09 | 57,914 | +0.03(+0.19%) |
Dec 23, 2020 | 16.01 | 16.08 | 15.95 | 16.06 | 89,493 | +0.11(+0.68%) |
Dec 22, 2020 | 16.09 | 16.13 | 15.90 | 15.95 | 174,641 | -0.18(-1.13%) |
Dec 21, 2020 | 16.15 | 16.18 | 16.06 | 16.13 | 116,579 | -0.07(-0.41%) |
Dec 18, 2020 | 16.22 | 16.23 | 16.16 | 16.20 | 93,268 | -0.02(-0.14%) |
Dec 17, 2020 | 16.22 | 16.24 | 16.15 | 16.22 | 110,693 | +0.03(+0.18%) |
Dec 16, 2020 | 16.22 | 16.22 | 16.15 | 16.19 | 158,304 | +0.01(+0.09%) |
Dec 15, 2020 | 16.06 | 16.18 | 16.06 | 16.18 | 95,004 | +0.10(+0.64%) |
Dec 14, 2020 | 16.09 | 16.17 | 16.04 | 16.07 | 101,001 | +0.05(+0.32%) |
Dec 11, 2020 | 16.07 | 16.08 | 15.96 | 16.02 | 112,659 | -0.04(-0.27%) |
Dec 10, 2020 | 16.07 | 16.16 | 16.02 | 16.07 | 118,668 | -0.01(-0.09%) |
Dec 09, 2020 | 16.15 | 16.18 | 16.06 | 16.08 | 143,379 | -0.05(-0.32%) |
Dec 08, 2020 | 16.17 | 16.18 | 16.13 | 16.13 | 166,695 | +0.00(+0.00%) |
Dec 07, 2020 | 16.18 | 16.21 | 16.12 | 16.13 | 147,703 | -0.03(-0.18%) |
Dec 04, 2020 | 16.07 | 16.25 | 16.04 | 16.16 | 145,979 | +0.12(+0.78%) |
Dec 03, 2020 | 16.03 | 16.12 | 16.02 | 16.04 | 200,355 | +0.01(+0.09%) |
Dec 02, 2020 | 16.00 | 16.06 | 15.93 | 16.02 | 79,339 | +0.04(+0.23%) |