Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 19.55 | 19.59 | 19.30 | 19.30 | 341,930 | -0.27(-1.38%) |
Nov 29, 2021 | 19.55 | 19.60 | 19.51 | 19.57 | 114,059 | +0.09(+0.46%) |
Nov 26, 2021 | 19.63 | 19.63 | 19.35 | 19.48 | 171,730 | -0.18(-0.90%) |
Nov 24, 2021 | 19.56 | 19.66 | 19.55 | 19.66 | 146,217 | +0.03(+0.14%) |
Nov 23, 2021 | 19.62 | 19.65 | 19.58 | 19.63 | 178,818 | -0.00(-0.02%) |
Nov 22, 2021 | 19.74 | 19.76 | 19.61 | 19.63 | 223,023 | -0.06(-0.28%) |
Nov 19, 2021 | 19.64 | 19.71 | 19.62 | 19.69 | 194,284 | -0.01(-0.04%) |
Nov 18, 2021 | 19.74 | 19.69 | 19.63 | 19.70 | 214,465 | -0.02(-0.12%) |
Nov 17, 2021 | 19.77 | 19.77 | 19.66 | 19.72 | 303,406 | -0.01(-0.04%) |
Nov 16, 2021 | 19.77 | 19.78 | 19.72 | 19.73 | 216,521 | +0.02(+0.12%) |
Nov 15, 2021 | 19.80 | 19.81 | 19.70 | 19.70 | 305,186 | -0.06(-0.30%) |
Nov 12, 2021 | 19.85 | 19.85 | 19.76 | 19.76 | 235,393 | +0.00(+0.02%) |
Nov 11, 2021 | 19.83 | 19.85 | 19.75 | 19.76 | 189,966 | -0.02(-0.12%) |
Nov 10, 2021 | 19.93 | 19.77 | 19.78 | 160,140 | -0.13(-0.63%) | |
Nov 09, 2021 | 19.96 | 19.96 | 19.87 | 19.91 | 167,916 | +0.02(+0.12%) |
Nov 08, 2021 | 19.89 | 19.92 | 19.87 | 19.89 | 166,738 | -0.05(-0.24%) |
Nov 05, 2021 | 19.89 | 19.93 | 19.85 | 19.93 | 127,946 | +0.06(+0.32%) |
Nov 04, 2021 | 19.79 | 19.87 | 19.79 | 19.87 | 164,098 | +0.08(+0.40%) |
Nov 03, 2021 | 19.81 | 19.82 | 19.78 | 19.79 | 130,252 | +0.02(+0.08%) |
Nov 02, 2021 | 19.78 | 19.82 | 19.76 | 19.78 | 219,402 | -0.04(-0.20%) |
Nov 01, 2021 | 19.74 | 19.82 | 19.78 | 19.82 | 314,651 | +0.04(+0.20%) |
Oct 29, 2021 | 19.71 | 19.78 | 19.70 | 19.78 | 124,714 | +0.02(+0.08%) |
Oct 28, 2021 | 19.71 | 19.76 | 19.70 | 19.76 | 156,055 | +0.04(+0.20%) |
Oct 27, 2021 | 19.78 | 19.80 | 19.70 | 19.72 | 176,680 | -0.06(-0.28%) |
Oct 26, 2021 | 19.79 | 19.74 | 19.78 | 130,133 | -0.02(-0.08%) | |
Oct 25, 2021 | 19.74 | 19.79 | 19.71 | 19.79 | 184,973 | +0.06(+0.28%) |
Oct 22, 2021 | 19.70 | 19.78 | 19.70 | 19.74 | 140,742 | -0.03(-0.16%) |
Oct 21, 2021 | 19.82 | 19.82 | 19.72 | 19.77 | 137,701 | -0.03(-0.16%) |
Oct 20, 2021 | 19.78 | 19.80 | 19.72 | 19.80 | 154,754 | +0.09(+0.44%) |
Oct 19, 2021 | 19.74 | 19.77 | 19.67 | 19.71 | 174,967 | +0.04(+0.20%) |
Oct 18, 2021 | 19.72 | 19.72 | 19.65 | 19.67 | 219,707 | -0.02(-0.12%) |
Oct 15, 2021 | 19.76 | 19.78 | 19.65 | 19.70 | 261,883 | -0.06(-0.32%) |
Oct 14, 2021 | 19.73 | 19.76 | 19.70 | 19.76 | 250,604 | +0.07(+0.36%) |
Oct 13, 2021 | 19.63 | 19.69 | 19.60 | 19.69 | 287,251 | +0.09(+0.48%) |
Oct 12, 2021 | 19.55 | 19.60 | 19.52 | 19.60 | 196,296 | +0.09(+0.48%) |
Oct 11, 2021 | 19.48 | 19.56 | 19.48 | 19.50 | 165,781 | +0.02(+0.12%) |
Oct 08, 2021 | 19.56 | 19.56 | 19.42 | 19.48 | 189,431 | -0.04(-0.20%) |
Oct 07, 2021 | 19.50 | 19.55 | 19.45 | 19.52 | 144,115 | +0.10(+0.52%) |
Oct 06, 2021 | 19.42 | 19.42 | 19.34 | 19.42 | 171,394 | +0.02(+0.12%) |
Oct 05, 2021 | 19.49 | 19.49 | 19.38 | 19.39 | 220,218 | -0.05(-0.28%) |
Oct 04, 2021 | 19.49 | 19.52 | 19.41 | 19.45 | 178,946 | -0.06(-0.32%) |
Oct 01, 2021 | 19.49 | 19.52 | 19.42 | 19.51 | 219,344 | +0.02(+0.12%) |
Sep 30, 2021 | 19.52 | 19.52 | 19.40 | 19.49 | 197,487 | +0.02(+0.12%) |
Sep 29, 2021 | 19.38 | 19.57 | 19.38 | 19.46 | 206,867 | +0.09(+0.44%) |
Sep 28, 2021 | 19.52 | 19.52 | 19.30 | 19.38 | 317,433 | -0.13(-0.64%) |
Sep 27, 2021 | 19.48 | 19.53 | 19.45 | 19.50 | 317,156 | +0.05(+0.24%) |
Sep 24, 2021 | 19.52 | 19.56 | 19.35 | 19.45 | 190,986 | -0.07(-0.36%) |
Sep 23, 2021 | 19.64 | 19.64 | 19.50 | 19.52 | 193,534 | -0.05(-0.24%) |
Sep 22, 2021 | 19.48 | 19.59 | 19.44 | 19.57 | 224,290 | +0.15(+0.77%) |
Sep 21, 2021 | 19.47 | 19.48 | 19.38 | 19.42 | 224,502 | +0.02(+0.12%) |
Sep 20, 2021 | 19.57 | 19.61 | 19.31 | 19.40 | 660,475 | -0.18(-0.92%) |
Sep 17, 2021 | 19.63 | 19.63 | 19.53 | 19.58 | 193,721 | -0.02(-0.12%) |
Sep 16, 2021 | 19.56 | 19.60 | 19.52 | 19.60 | 306,829 | +0.08(+0.40%) |
Sep 15, 2021 | 19.54 | 19.57 | 19.51 | 19.53 | 192,744 | +0.01(+0.04%) |
Sep 14, 2021 | 19.60 | 19.63 | 19.49 | 19.52 | 488,753 | -0.09(-0.44%) |
Sep 13, 2021 | 19.64 | 19.64 | 19.56 | 19.60 | 298,181 | -0.03(-0.16%) |
Sep 10, 2021 | 19.65 | 19.68 | 19.62 | 19.63 | 128,354 | -0.02(-0.12%) |
Sep 09, 2021 | 19.64 | 19.67 | 19.63 | 19.66 | 130,515 | +0.04(+0.20%) |
Sep 08, 2021 | 19.70 | 19.70 | 19.62 | 19.62 | 137,872 | -0.05(-0.28%) |
Sep 07, 2021 | 19.77 | 19.77 | 19.64 | 19.67 | 122,775 | -0.07(-0.35%) |
Sep 03, 2021 | 19.76 | 19.76 | 19.72 | 19.74 | 137,086 | -0.02(-0.08%) |
Sep 02, 2021 | 19.72 | 19.76 | 19.67 | 19.76 | 137,630 | +0.08(+0.40%) |
Sep 01, 2021 | 19.64 | 19.68 | 19.63 | 19.68 | 143,162 | +0.06(+0.32%) |
Aug 31, 2021 | 19.63 | 19.63 | 19.56 | 19.62 | 167,603 | +0.02(+0.08%) |
Aug 30, 2021 | 19.60 | 19.60 | 19.56 | 19.60 | 245,608 | +0.02(+0.08%) |
Aug 27, 2021 | 19.50 | 19.59 | 19.49 | 19.59 | 163,026 | +0.08(+0.40%) |
Aug 26, 2021 | 19.60 | 19.61 | 19.49 | 19.51 | 157,328 | -0.08(-0.40%) |
Aug 25, 2021 | 19.59 | 19.59 | 19.57 | 19.59 | 99,760 | +0.02(+0.12%) |
Aug 24, 2021 | 19.60 | 19.60 | 19.53 | 19.56 | 103,905 | +0.02(+0.08%) |
Aug 23, 2021 | 19.53 | 19.56 | 19.53 | 19.55 | 208,526 | +0.02(+0.12%) |
Aug 20, 2021 | 19.53 | 19.56 | 19.45 | 19.53 | 300,863 | +0.05(+0.24%) |
Aug 19, 2021 | 19.52 | 19.54 | 19.42 | 19.48 | 227,961 | -0.05(-0.28%) |
Aug 18, 2021 | 19.59 | 19.59 | 19.52 | 19.53 | 236,016 | -0.06(-0.32%) |
Aug 17, 2021 | 19.63 | 19.63 | 19.54 | 19.59 | 256,391 | -0.04(-0.20%) |
Aug 16, 2021 | 19.63 | 19.66 | 19.59 | 19.63 | 184,755 | +0.02(+0.08%) |
Aug 13, 2021 | 19.60 | 19.62 | 19.56 | 19.62 | 176,842 | +0.09(+0.48%) |
Aug 12, 2021 | 19.53 | 19.56 | 19.52 | 19.52 | 207,141 | +0.02(+0.12%) |
Aug 11, 2021 | 19.49 | 19.54 | 19.49 | 19.50 | 161,601 | +0.02(+0.08%) |
Aug 10, 2021 | 19.59 | 19.59 | 19.37 | 19.49 | 375,874 | -0.07(-0.36%) |
Aug 09, 2021 | 19.69 | 19.69 | 19.52 | 19.56 | 278,935 | -0.10(-0.51%) |
Aug 06, 2021 | 19.67 | 19.67 | 19.64 | 19.66 | 259,577 | +0.02(+0.12%) |
Aug 05, 2021 | 19.56 | 19.63 | 19.56 | 19.63 | 265,447 | +0.09(+0.47%) |
Aug 04, 2021 | 19.56 | 19.56 | 19.50 | 19.54 | 267,566 | -0.01(-0.04%) |
Aug 03, 2021 | 19.52 | 19.55 | 19.47 | 19.55 | 214,490 | +0.05(+0.28%) |
Aug 02, 2021 | 19.49 | 19.52 | 19.46 | 19.49 | 212,900 | +0.05(+0.28%) |
Jul 30, 2021 | 19.43 | 19.44 | 19.39 | 19.44 | 176,359 | +0.02(+0.08%) |
Jul 29, 2021 | 19.45 | 19.45 | 19.38 | 19.42 | 237,970 | +0.04(+0.20%) |
Jul 28, 2021 | 19.42 | 19.45 | 19.36 | 19.39 | 204,591 | -0.02(-0.08%) |
Jul 27, 2021 | 19.46 | 19.46 | 19.32 | 19.40 | 262,857 | -0.02(-0.08%) |
Jul 26, 2021 | 19.44 | 19.45 | 19.40 | 19.42 | 299,808 | +0.00(+0.00%) |
Jul 23, 2021 | 19.42 | 19.44 | 19.34 | 19.42 | 158,882 | +0.04(+0.20%) |
Jul 22, 2021 | 19.45 | 19.48 | 19.35 | 19.38 | 187,930 | -0.02(-0.12%) |
Jul 21, 2021 | 19.38 | 19.42 | 19.37 | 19.40 | 160,764 | +0.03(+0.16%) |
Jul 20, 2021 | 19.28 | 19.41 | 19.25 | 19.37 | 250,084 | +0.17(+0.89%) |
Jul 19, 2021 | 19.37 | 19.38 | 19.18 | 19.20 | 413,448 | -0.19(-0.99%) |
Jul 16, 2021 | 19.45 | 19.46 | 19.38 | 19.39 | 236,377 | -0.01(-0.04%) |
Jul 15, 2021 | 19.45 | 19.45 | 19.39 | 19.40 | 183,454 | -0.02(-0.08%) |
Jul 14, 2021 | 19.49 | 19.49 | 19.35 | 19.42 | 236,342 | +0.01(+0.04%) |
Jul 13, 2021 | 19.55 | 19.55 | 19.39 | 19.41 | 315,459 | -0.08(-0.43%) |
Jul 12, 2021 | 19.57 | 19.57 | 19.48 | 19.49 | 271,573 | +0.00(+0.00%) |
Jul 09, 2021 | 19.53 | 19.53 | 19.45 | 19.49 | 231,820 | +0.04(+0.20%) |
Jul 08, 2021 | 19.47 | 19.48 | 19.40 | 19.45 | 317,967 | -0.02(-0.12%) |
Jul 07, 2021 | 19.58 | 19.58 | 19.40 | 19.48 | 475,701 | +0.04(+0.20%) |
Jul 06, 2021 | 19.43 | 19.45 | 19.35 | 19.44 | 547,642 | +0.02(+0.12%) |
Jul 02, 2021 | 19.39 | 19.42 | 19.35 | 19.42 | 201,482 | +0.07(+0.36%) |
Jul 01, 2021 | 19.30 | 19.37 | 19.30 | 19.35 | 103,591 | +0.05(+0.24%) |
Jun 30, 2021 | 19.25 | 19.32 | 19.21 | 19.30 | 114,605 | +0.09(+0.48%) |
Jun 29, 2021 | 19.22 | 19.25 | 19.18 | 19.21 | 381,889 | +0.00(+0.00%) |
Jun 28, 2021 | 19.15 | 19.22 | 19.09 | 19.21 | 295,449 | +0.03(+0.16%) |
Jun 25, 2021 | 19.23 | 19.23 | 19.09 | 19.18 | 185,221 | +0.01(+0.04%) |
Jun 24, 2021 | 19.20 | 19.20 | 19.13 | 19.17 | 181,622 | +0.03(+0.16%) |
Jun 23, 2021 | 19.12 | 19.19 | 19.12 | 19.14 | 125,527 | +0.02(+0.08%) |
Jun 22, 2021 | 19.18 | 19.18 | 19.05 | 19.12 | 140,391 | +0.00(+0.00%) |
Jun 21, 2021 | 19.13 | 19.13 | 19.05 | 19.12 | 225,779 | +0.10(+0.52%) |
Jun 18, 2021 | 19.08 | 19.10 | 19.02 | 19.02 | 160,798 | -0.07(-0.36%) |
Jun 17, 2021 | 19.08 | 19.14 | 19.04 | 19.09 | 200,473 | +0.02(+0.08%) |
Jun 16, 2021 | 19.18 | 19.18 | 19.05 | 19.08 | 189,349 | -0.05(-0.24%) |
Jun 15, 2021 | 19.11 | 19.13 | 19.08 | 19.12 | 102,656 | +0.05(+0.24%) |
Jun 14, 2021 | 19.08 | 19.10 | 19.05 | 19.08 | 116,589 | +0.00(+0.00%) |
Jun 11, 2021 | 19.05 | 19.08 | 19.00 | 19.08 | 157,564 | +0.05(+0.28%) |
Jun 10, 2021 | 19.00 | 19.04 | 18.97 | 19.02 | 207,650 | +0.03(+0.16%) |
Jun 09, 2021 | 19.02 | 19.03 | 18.97 | 18.99 | 112,469 | +0.03(+0.16%) |
Jun 08, 2021 | 18.96 | 18.97 | 18.93 | 18.96 | 128,020 | +0.02(+0.08%) |
Jun 07, 2021 | 18.92 | 18.95 | 18.91 | 18.95 | 174,060 | +0.05(+0.28%) |
Jun 04, 2021 | 18.91 | 18.92 | 18.86 | 18.89 | 109,053 | +0.03(+0.16%) |
Jun 03, 2021 | 18.83 | 18.89 | 18.81 | 18.86 | 128,493 | +0.02(+0.08%) |
Jun 02, 2021 | 18.75 | 18.85 | 18.75 | 18.85 | 232,712 | +0.10(+0.53%) |
Jun 01, 2021 | 18.69 | 18.77 | 18.69 | 18.75 | 210,067 | +0.08(+0.45%) |
May 28, 2021 | 18.65 | 18.68 | 18.60 | 18.67 | 487,188 | +0.05(+0.25%) |
May 27, 2021 | 18.61 | 18.62 | 18.57 | 18.62 | 613,116 | +0.02(+0.12%) |
May 26, 2021 | 18.60 | 18.63 | 18.54 | 18.60 | 459,879 | +0.01(+0.04%) |
May 25, 2021 | 18.63 | 18.69 | 18.58 | 18.59 | 151,527 | +0.00(+0.00%) |
May 24, 2021 | 18.54 | 18.62 | 18.53 | 18.59 | 241,792 | +0.05(+0.29%) |
May 21, 2021 | 18.52 | 18.56 | 18.47 | 18.54 | 128,835 | +0.08(+0.41%) |
May 20, 2021 | 18.52 | 18.52 | 18.42 | 18.46 | 248,401 | +0.03(+0.17%) |
May 19, 2021 | 18.40 | 18.43 | 18.33 | 18.43 | 153,043 | -0.02(-0.12%) |
May 18, 2021 | 18.50 | 18.51 | 18.38 | 18.45 | 235,146 | +0.02(+0.12%) |
May 17, 2021 | 18.53 | 18.53 | 18.35 | 18.43 | 267,173 | -0.03(-0.16%) |
May 14, 2021 | 18.41 | 18.46 | 18.36 | 18.46 | 218,254 | +0.08(+0.41%) |
May 13, 2021 | 18.08 | 18.48 | 18.08 | 18.38 | 219,621 | +0.24(+1.34%) |
May 12, 2021 | 18.50 | 18.50 | 18.09 | 18.14 | 1,671,119 | -0.33(-1.76%) |
May 11, 2021 | 18.62 | 18.62 | 18.38 | 18.47 | 194,796 | -0.16(-0.85%) |
May 10, 2021 | 18.68 | 18.69 | 18.60 | 18.63 | 167,289 | -0.02(-0.08%) |
May 07, 2021 | 18.63 | 18.66 | 18.56 | 18.64 | 602,757 | +0.12(+0.65%) |
May 06, 2021 | 18.50 | 18.53 | 18.38 | 18.52 | 131,240 | +0.02(+0.12%) |
May 05, 2021 | 18.53 | 18.55 | 18.47 | 18.50 | 237,651 | -0.02(-0.08%) |
May 04, 2021 | 18.47 | 18.53 | 18.46 | 18.51 | 120,475 | +0.02(+0.08%) |
May 03, 2021 | 18.53 | 18.53 | 18.47 | 18.50 | 187,937 | +0.05(+0.25%) |
Apr 30, 2021 | 18.38 | 18.48 | 18.38 | 18.45 | 361,051 | -0.03(-0.16%) |
Apr 29, 2021 | 18.54 | 18.54 | 18.42 | 18.48 | 428,232 | -0.01(-0.04%) |
Apr 28, 2021 | 18.47 | 18.50 | 18.41 | 18.49 | 153,022 | +0.05(+0.25%) |
Apr 27, 2021 | 18.53 | 18.54 | 18.39 | 18.44 | 202,976 | -0.04(-0.21%) |
Apr 26, 2021 | 18.53 | 18.53 | 18.46 | 18.48 | 148,979 | +0.00(+0.00%) |
Apr 23, 2021 | 18.50 | 18.51 | 18.45 | 18.48 | 129,672 | +0.02(+0.08%) |
Apr 22, 2021 | 18.50 | 18.53 | 18.42 | 18.47 | 169,155 | -0.02(-0.08%) |
Apr 21, 2021 | 18.47 | 18.52 | 18.44 | 18.48 | 164,628 | +0.08(+0.41%) |
Apr 20, 2021 | 18.56 | 18.56 | 18.38 | 18.41 | 264,699 | -0.05(-0.29%) |
Apr 19, 2021 | 18.54 | 18.56 | 18.45 | 18.46 | 256,348 | -0.03(-0.16%) |
Apr 16, 2021 | 18.45 | 18.50 | 18.45 | 18.49 | 152,167 | +0.05(+0.24%) |
Apr 15, 2021 | 18.44 | 18.44 | 18.40 | 18.44 | 316,199 | +0.05(+0.25%) |
Apr 14, 2021 | 18.45 | 18.52 | 18.40 | 18.40 | 199,516 | -0.04(-0.20%) |
Apr 13, 2021 | 18.50 | 18.50 | 18.41 | 18.44 | 200,775 | -0.02(-0.08%) |
Apr 12, 2021 | 18.49 | 18.53 | 18.45 | 18.45 | 318,694 | -0.05(-0.24%) |
Apr 09, 2021 | 18.54 | 18.54 | 18.47 | 18.50 | 175,803 | -0.02(-0.08%) |
Apr 08, 2021 | 18.53 | 18.53 | 18.47 | 18.51 | 308,288 | +0.04(+0.20%) |
Apr 07, 2021 | 18.56 | 18.56 | 18.46 | 18.47 | 211,295 | -0.01(-0.04%) |
Apr 06, 2021 | 18.59 | 18.60 | 18.48 | 18.48 | 268,780 | -0.03(-0.16%) |
Apr 05, 2021 | 18.69 | 18.69 | 18.41 | 18.51 | 942,362 | +0.16(+0.86%) |
Apr 01, 2021 | 18.20 | 18.37 | 18.20 | 18.35 | 538,429 | +0.23(+1.25%) |
Mar 31, 2021 | 18.17 | 18.19 | 18.13 | 18.13 | 247,414 | +0.01(+0.04%) |
Mar 30, 2021 | 18.20 | 18.20 | 18.02 | 18.12 | 161,621 | +0.10(+0.54%) |
Mar 29, 2021 | 18.05 | 18.12 | 17.91 | 18.02 | 948,044 | +0.04(+0.21%) |
Mar 26, 2021 | 17.73 | 18.01 | 17.71 | 17.98 | 509,085 | +0.24(+1.36%) |
Mar 25, 2021 | 17.74 | 17.77 | 17.66 | 17.74 | 988,753 | +0.03(+0.15%) |
Mar 24, 2021 | 17.66 | 17.74 | 17.65 | 17.72 | 159,233 | +0.09(+0.49%) |
Mar 23, 2021 | 17.68 | 17.68 | 17.62 | 17.63 | 136,927 | +0.02(+0.13%) |
Mar 22, 2021 | 17.74 | 17.74 | 17.59 | 17.61 | 163,200 | +0.04(+0.24%) |
Mar 19, 2021 | 17.53 | 17.58 | 17.39 | 17.56 | 121,660 | +0.14(+0.79%) |
Mar 18, 2021 | 17.63 | 17.63 | 17.43 | 17.43 | 150,433 | -0.18(-1.01%) |
Mar 17, 2021 | 17.64 | 17.64 | 17.56 | 17.61 | 137,061 | -0.01(-0.05%) |
Mar 16, 2021 | 17.52 | 17.63 | 17.48 | 17.61 | 233,582 | +0.16(+0.94%) |
Mar 15, 2021 | 17.38 | 17.45 | 17.38 | 17.45 | 173,337 | +0.13(+0.73%) |
Mar 12, 2021 | 17.31 | 17.38 | 17.24 | 17.32 | 157,489 | +0.05(+0.30%) |
Mar 11, 2021 | 17.32 | 17.32 | 17.22 | 17.27 | 155,574 | +0.07(+0.43%) |
Mar 10, 2021 | 17.18 | 17.20 | 17.17 | 17.20 | 485,686 | +0.04(+0.26%) |
Mar 09, 2021 | 17.10 | 17.17 | 17.10 | 17.15 | 236,090 | +0.06(+0.37%) |
Mar 08, 2021 | 17.14 | 17.17 | 17.04 | 17.09 | 477,345 | +0.12(+0.68%) |
Mar 05, 2021 | 16.90 | 16.98 | 16.79 | 16.97 | 161,768 | +0.08(+0.49%) |
Mar 04, 2021 | 16.92 | 17.01 | 16.75 | 16.89 | 145,481 | +0.01(+0.04%) |
Mar 03, 2021 | 16.89 | 16.90 | 16.75 | 16.88 | 148,114 | +0.07(+0.45%) |
Mar 02, 2021 | 16.81 | 16.84 | 16.73 | 16.81 | 164,407 | +0.06(+0.38%) |
Mar 01, 2021 | 17.02 | 17.02 | 16.64 | 16.74 | 255,754 | -0.02(-0.11%) |
Feb 26, 2021 | 16.68 | 16.76 | 16.56 | 16.76 | 502,550 | +0.14(+0.85%) |
Feb 25, 2021 | 16.84 | 16.84 | 16.56 | 16.62 | 127,885 | -0.16(-0.94%) |
Feb 24, 2021 | 16.83 | 16.83 | 16.67 | 16.78 | 180,053 | +0.01(+0.04%) |
Feb 23, 2021 | 16.70 | 16.80 | 16.57 | 16.77 | 134,193 | +0.01(+0.09%) |
Feb 22, 2021 | 16.81 | 16.81 | 16.70 | 16.75 | 223,618 | +0.01(+0.04%) |
Feb 19, 2021 | 16.73 | 16.78 | 16.67 | 16.75 | 126,434 | +0.04(+0.27%) |
Feb 18, 2021 | 16.70 | 16.73 | 16.64 | 16.70 | 104,165 | -0.01(-0.04%) |
Feb 17, 2021 | 16.75 | 16.78 | 16.67 | 16.71 | 119,183 | +0.00(+0.00%) |
Feb 16, 2021 | 16.71 | 16.75 | 16.68 | 16.71 | 162,715 | +0.01(+0.04%) |
Feb 12, 2021 | 16.80 | 16.80 | 16.68 | 16.70 | 107,987 | -0.04(-0.27%) |
Feb 11, 2021 | 16.82 | 16.87 | 16.71 | 16.75 | 106,872 | -0.07(-0.44%) |
Feb 10, 2021 | 16.90 | 16.90 | 16.68 | 16.82 | 112,327 | +0.01(+0.09%) |
Feb 09, 2021 | 16.75 | 16.84 | 16.69 | 16.81 | 133,073 | +0.10(+0.62%) |
Feb 08, 2021 | 16.70 | 16.75 | 16.67 | 16.70 | 191,284 | +0.00(+0.00%) |
Feb 05, 2021 | 16.66 | 16.72 | 16.58 | 16.70 | 135,051 | +0.13(+0.76%) |
Feb 04, 2021 | 16.47 | 16.61 | 16.47 | 16.58 | 139,316 | +0.10(+0.59%) |
Feb 03, 2021 | 16.52 | 16.56 | 16.44 | 16.48 | 102,183 | -0.01(-0.04%) |
Feb 02, 2021 | 16.43 | 16.60 | 16.41 | 16.49 | 181,630 | +0.11(+0.68%) |
Feb 01, 2021 | 16.37 | 16.45 | 16.30 | 16.38 | 168,932 | +0.09(+0.55%) |
Jan 29, 2021 | 16.26 | 16.44 | 16.21 | 16.29 | 171,541 | -0.02(-0.14%) |
Jan 28, 2021 | 16.21 | 16.37 | 16.21 | 16.31 | 162,610 | +0.12(+0.73%) |
Jan 27, 2021 | 16.44 | 16.56 | 16.13 | 16.19 | 168,319 | -0.29(-1.76%) |
Jan 26, 2021 | 16.58 | 16.60 | 16.44 | 16.48 | 196,963 | -0.02(-0.14%) |
Jan 25, 2021 | 16.68 | 16.68 | 16.41 | 16.50 | 715,691 | -0.12(-0.71%) |
Jan 22, 2021 | 16.51 | 16.66 | 16.51 | 16.62 | 95,061 | +0.09(+0.54%) |
Jan 21, 2021 | 16.52 | 16.59 | 16.50 | 16.53 | 130,391 | -0.07(-0.40%) |
Jan 20, 2021 | 16.60 | 16.60 | 16.46 | 16.60 | 162,420 | +0.10(+0.58%) |
Jan 19, 2021 | 16.48 | 16.52 | 16.41 | 16.50 | 158,484 | +0.10(+0.58%) |
Jan 15, 2021 | 16.41 | 16.47 | 16.35 | 16.41 | 114,596 | -0.01(-0.05%) |
Jan 14, 2021 | 16.30 | 16.44 | 16.27 | 16.41 | 104,314 | +0.09(+0.54%) |
Jan 13, 2021 | 16.01 | 16.33 | 16.01 | 16.33 | 121,608 | +0.27(+1.70%) |
Jan 12, 2021 | 16.04 | 16.07 | 15.93 | 16.05 | 518,213 | +0.01(+0.05%) |
Jan 11, 2021 | 16.15 | 16.18 | 16.00 | 16.04 | 253,882 | -0.10(-0.64%) |
Jan 08, 2021 | 16.13 | 16.21 | 16.05 | 16.15 | 104,832 | -0.01(-0.09%) |
Jan 07, 2021 | 16.15 | 16.16 | 16.05 | 16.16 | 113,735 | -0.01(-0.05%) |
Jan 06, 2021 | 16.27 | 16.27 | 16.04 | 16.17 | 152,180 | -0.10(-0.59%) |
Jan 05, 2021 | 16.04 | 16.27 | 16.04 | 16.27 | 99,029 | +0.14(+0.87%) |
Jan 04, 2021 | 16.29 | 16.31 | 16.07 | 16.13 | 161,410 | -0.10(-0.64%) |
Dec 31, 2020 | 16.23 | 16.23 | 16.23 | 141,991 | +0.13(+0.78%) | |
Dec 30, 2020 | 16.05 | 16.11 | 16.04 | 16.10 | 141,991 | +0.01(+0.09%) |
Dec 29, 2020 | 16.05 | 16.14 | 16.04 | 16.09 | 125,968 | -0.01(-0.09%) |
Dec 28, 2020 | 16.16 | 16.21 | 16.05 | 16.10 | 136,847 | +0.01(+0.09%) |
Dec 24, 2020 | 16.04 | 16.12 | 16.02 | 16.09 | 57,908 | +0.03(+0.19%) |
Dec 23, 2020 | 16.02 | 16.08 | 15.95 | 16.06 | 89,484 | +0.11(+0.68%) |
Dec 22, 2020 | 16.09 | 16.13 | 15.90 | 15.95 | 174,623 | -0.18(-1.13%) |
Dec 21, 2020 | 16.15 | 16.19 | 16.06 | 16.13 | 116,567 | -0.07(-0.41%) |
Dec 18, 2020 | 16.22 | 16.23 | 16.16 | 16.20 | 93,259 | -0.02(-0.14%) |
Dec 17, 2020 | 16.22 | 16.24 | 16.15 | 16.22 | 110,682 | +0.03(+0.18%) |
Dec 16, 2020 | 16.22 | 16.22 | 16.15 | 16.19 | 158,288 | +0.01(+0.09%) |
Dec 15, 2020 | 16.06 | 16.18 | 16.06 | 16.18 | 94,994 | +0.10(+0.64%) |
Dec 14, 2020 | 16.09 | 16.17 | 16.04 | 16.08 | 100,991 | +0.05(+0.32%) |
Dec 11, 2020 | 16.07 | 16.08 | 15.97 | 16.02 | 112,648 | -0.04(-0.27%) |
Dec 10, 2020 | 16.07 | 16.16 | 16.02 | 16.07 | 118,656 | -0.01(-0.09%) |
Dec 09, 2020 | 16.16 | 16.19 | 16.06 | 16.08 | 143,365 | -0.05(-0.32%) |
Dec 08, 2020 | 16.17 | 16.19 | 16.13 | 16.13 | 166,678 | +0.00(+0.00%) |
Dec 07, 2020 | 16.19 | 16.21 | 16.12 | 16.13 | 147,688 | -0.03(-0.18%) |
Dec 04, 2020 | 16.08 | 16.25 | 16.04 | 16.16 | 145,964 | +0.12(+0.78%) |
Dec 03, 2020 | 16.03 | 16.12 | 16.02 | 16.04 | 200,335 | +0.01(+0.09%) |
Dec 02, 2020 | 16.00 | 16.06 | 15.93 | 16.02 | 79,331 | +0.04(+0.23%) |