Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 18.58 | 18.58 | 17.65 | 17.65 | 23,286 | -0.39(-2.18%) |
Nov 29, 2021 | 18.10 | 18.79 | 18.00 | 18.04 | 10,716 | +0.18(+1.03%) |
Nov 26, 2021 | 18.85 | 18.94 | 17.86 | 17.86 | 6,708 | -1.16(-6.10%) |
Nov 24, 2021 | 19.01 | 19.40 | 19.01 | 19.02 | 1,630 | +0.02(+0.11%) |
Nov 23, 2021 | 19.51 | 19.80 | 18.73 | 19.00 | 24,771 | -0.71(-3.60%) |
Nov 22, 2021 | 18.40 | 19.71 | 18.40 | 19.71 | 9,712 | +1.22(+6.60%) |
Nov 19, 2021 | 18.90 | 19.80 | 18.43 | 18.49 | 8,574 | -0.51(-2.68%) |
Nov 18, 2021 | 19.22 | 19.20 | 19.00 | 19.00 | 28,631 | -0.03(-0.16%) |
Nov 17, 2021 | 19.23 | 19.70 | 19.00 | 19.03 | 10,040 | -0.42(-2.16%) |
Nov 16, 2021 | 19.62 | 19.99 | 19.03 | 19.45 | 13,380 | -0.12(-0.61%) |
Nov 15, 2021 | 19.56 | 19.82 | 19.25 | 19.57 | 16,817 | -0.11(-0.56%) |
Nov 12, 2021 | 20.06 | 20.21 | 19.64 | 19.68 | 13,235 | -0.67(-3.29%) |
Nov 11, 2021 | 20.20 | 20.60 | 19.68 | 20.35 | 22,972 | +0.35(+1.75%) |
Nov 10, 2021 | 19.76 | 20.00 | 36,846 | +0.35(+1.78%) | ||
Nov 09, 2021 | 19.43 | 19.65 | 19.29 | 19.65 | 7,679 | +0.25(+1.29%) |
Nov 08, 2021 | 19.20 | 19.60 | 18.61 | 19.40 | 31,216 | +0.10(+0.52%) |
Nov 05, 2021 | 19.21 | 19.75 | 19.01 | 19.30 | 24,758 | +0.16(+0.86%) |
Nov 04, 2021 | 19.00 | 19.25 | 18.64 | 19.14 | 31,083 | +0.55(+2.93%) |
Nov 03, 2021 | 18.85 | 19.13 | 18.58 | 18.59 | 7,102 | -0.46(-2.41%) |
Nov 02, 2021 | 18.90 | 19.32 | 18.57 | 19.05 | 14,407 | +0.07(+0.34%) |
Nov 01, 2021 | 18.61 | 19.00 | 18.22 | 18.98 | 6,849 | +0.45(+2.40%) |
Oct 29, 2021 | 18.83 | 19.11 | 18.50 | 18.54 | 3,154 | -0.17(-0.91%) |
Oct 28, 2021 | 19.38 | 19.38 | 18.04 | 18.71 | 15,820 | -0.29(-1.53%) |
Oct 27, 2021 | 18.00 | 19.40 | 18.00 | 19.00 | 35,290 | +1.40(+7.95%) |
Oct 26, 2021 | 17.56 | 17.60 | 12,671 | +0.10(+0.57%) | ||
Oct 25, 2021 | 17.17 | 17.50 | 17.07 | 17.50 | 10,934 | +0.43(+2.52%) |
Oct 22, 2021 | 17.35 | 17.49 | 17.07 | 17.07 | 3,027 | +0.00(+0.00%) |
Oct 21, 2021 | 17.07 | 17.23 | 17.04 | 17.07 | 3,008 | -0.28(-1.61%) |
Oct 20, 2021 | 17.45 | 17.73 | 17.35 | 17.35 | 6,550 | -0.08(-0.46%) |
Oct 19, 2021 | 17.05 | 17.75 | 17.05 | 17.43 | 29,398 | -0.09(-0.51%) |
Oct 18, 2021 | 17.40 | 17.60 | 17.39 | 17.52 | 5,812 | +0.10(+0.57%) |
Oct 15, 2021 | 17.65 | 17.65 | 17.16 | 17.42 | 8,261 | -0.03(-0.17%) |
Oct 14, 2021 | 17.35 | 17.45 | 17.15 | 17.45 | 4,373 | +0.33(+1.93%) |
Oct 13, 2021 | 17.01 | 17.22 | 16.95 | 17.12 | 2,569 | +0.09(+0.54%) |
Oct 12, 2021 | 17.20 | 17.20 | 17.03 | 17.03 | 1,018 | -0.03(-0.18%) |
Oct 11, 2021 | 17.39 | 17.88 | 17.06 | 17.06 | 5,714 | -0.33(-1.90%) |
Oct 08, 2021 | 16.86 | 17.39 | 16.86 | 17.39 | 11,475 | +0.54(+3.19%) |
Oct 07, 2021 | 17.23 | 17.23 | 16.85 | 16.85 | 1,429 | +0.02(+0.13%) |
Oct 06, 2021 | 16.70 | 17.24 | 16.42 | 16.83 | 8,153 | -0.58(-3.33%) |
Oct 05, 2021 | 17.44 | 17.44 | 17.42 | 17.41 | 1,254 | +0.44(+2.59%) |
Oct 04, 2021 | 17.02 | 17.28 | 16.79 | 16.97 | 3,770 | -0.04(-0.24%) |
Oct 01, 2021 | 16.91 | 17.59 | 16.91 | 17.01 | 2,480 | +0.00(+0.00%) |
Sep 30, 2021 | 17.52 | 17.52 | 16.86 | 17.01 | 4,037 | -0.39(-2.24%) |
Sep 29, 2021 | 18.17 | 18.29 | 17.40 | 17.40 | 8,435 | -1.09(-5.90%) |
Sep 28, 2021 | 18.36 | 18.49 | 17.84 | 18.49 | 5,829 | +0.13(+0.71%) |
Sep 27, 2021 | 18.43 | 19.24 | 18.07 | 18.36 | 10,736 | -0.18(-0.97%) |
Sep 24, 2021 | 18.50 | 18.97 | 18.10 | 18.54 | 8,722 | -0.26(-1.38%) |
Sep 23, 2021 | 17.98 | 19.89 | 17.98 | 18.80 | 30,141 | +0.62(+3.41%) |
Sep 22, 2021 | 17.54 | 18.56 | 17.54 | 18.18 | 11,630 | +0.42(+2.36%) |
Sep 21, 2021 | 17.73 | 18.24 | 17.34 | 17.76 | 11,289 | +0.15(+0.85%) |
Sep 20, 2021 | 18.21 | 18.79 | 17.55 | 17.61 | 7,540 | -1.48(-7.75%) |
Sep 17, 2021 | 18.00 | 19.09 | 17.63 | 19.09 | 26,157 | +0.86(+4.72%) |
Sep 16, 2021 | 17.00 | 18.23 | 16.55 | 18.23 | 18,191 | +1.23(+7.24%) |
Sep 15, 2021 | 16.67 | 17.02 | 16.45 | 17.00 | 8,132 | +0.12(+0.71%) |
Sep 14, 2021 | 16.92 | 16.95 | 16.39 | 16.88 | 8,593 | +0.04(+0.22%) |
Sep 13, 2021 | 17.10 | 17.27 | 16.81 | 16.84 | 5,638 | -0.43(-2.48%) |
Sep 10, 2021 | 17.56 | 17.56 | 17.03 | 17.27 | 8,245 | -0.28(-1.58%) |
Sep 09, 2021 | 18.00 | 18.00 | 17.29 | 17.55 | 4,321 | -0.73(-4.00%) |
Sep 08, 2021 | 17.81 | 18.14 | 17.42 | 18.28 | 3,472 | +0.52(+2.93%) |
Sep 07, 2021 | 17.89 | 18.04 | 17.31 | 17.76 | 5,411 | -0.10(-0.56%) |
Sep 03, 2021 | 17.19 | 18.17 | 17.02 | 17.86 | 12,074 | +0.49(+2.82%) |
Sep 02, 2021 | 17.38 | 17.50 | 17.11 | 17.37 | 6,521 | +0.27(+1.57%) |
Sep 01, 2021 | 17.26 | 17.65 | 16.73 | 17.10 | 38,620 | -0.34(-1.95%) |
Aug 31, 2021 | 16.86 | 17.45 | 16.86 | 17.44 | 10,999 | +0.41(+2.41%) |
Aug 30, 2021 | 17.10 | 17.33 | 16.64 | 17.03 | 13,254 | +0.02(+0.12%) |
Aug 27, 2021 | 17.25 | 17.42 | 17.00 | 17.01 | 15,811 | -0.36(-2.07%) |
Aug 26, 2021 | 17.21 | 17.50 | 17.02 | 17.37 | 4,681 | +0.35(+2.06%) |
Aug 25, 2021 | 17.49 | 17.65 | 17.01 | 17.02 | 15,411 | +0.08(+0.47%) |
Aug 24, 2021 | 17.12 | 17.47 | 16.78 | 16.94 | 6,257 | +0.07(+0.41%) |
Aug 23, 2021 | 16.72 | 17.26 | 16.72 | 16.87 | 19,133 | +0.60(+3.69%) |
Aug 20, 2021 | 15.84 | 16.79 | 15.73 | 16.27 | 56,390 | +0.47(+2.97%) |
Aug 19, 2021 | 15.60 | 16.35 | 15.60 | 15.80 | 13,655 | +0.01(+0.06%) |
Aug 18, 2021 | 15.62 | 16.51 | 15.58 | 15.79 | 29,014 | -0.21(-1.31%) |
Aug 17, 2021 | 15.85 | 16.00 | 15.66 | 16.00 | 6,342 | +0.02(+0.13%) |
Aug 16, 2021 | 16.24 | 16.37 | 15.88 | 15.98 | 6,924 | -0.25(-1.54%) |
Aug 13, 2021 | 16.30 | 16.71 | 16.03 | 16.23 | 19,124 | -0.33(-1.99%) |
Aug 12, 2021 | 16.85 | 17.47 | 16.48 | 16.56 | 17,697 | -0.13(-0.78%) |
Aug 11, 2021 | 16.50 | 17.42 | 16.16 | 16.69 | 20,374 | -0.06(-0.36%) |
Aug 10, 2021 | 17.17 | 17.40 | 16.62 | 16.75 | 10,126 | -0.42(-2.45%) |
Aug 09, 2021 | 17.87 | 18.04 | 17.17 | 17.17 | 9,849 | -0.58(-3.27%) |
Aug 06, 2021 | 17.39 | 18.30 | 17.22 | 17.75 | 40,069 | +0.30(+1.72%) |
Aug 05, 2021 | 17.16 | 18.01 | 17.16 | 17.45 | 5,782 | +0.17(+0.98%) |
Aug 04, 2021 | 17.16 | 17.73 | 17.06 | 17.28 | 13,984 | -0.28(-1.59%) |
Aug 03, 2021 | 17.84 | 18.56 | 17.26 | 17.56 | 12,038 | -0.44(-2.44%) |
Aug 02, 2021 | 17.79 | 18.26 | 17.49 | 18.00 | 15,742 | +0.47(+2.68%) |
Jul 30, 2021 | 17.24 | 17.80 | 17.14 | 17.53 | 34,205 | +0.33(+1.92%) |
Jul 29, 2021 | 18.35 | 18.41 | 17.14 | 17.20 | 41,636 | -1.32(-7.13%) |
Jul 28, 2021 | 19.00 | 19.95 | 17.95 | 18.52 | 67,081 | -0.37(-1.96%) |
Jul 27, 2021 | 18.44 | 18.89 | 17.85 | 18.89 | 29,129 | +0.19(+1.02%) |
Jul 26, 2021 | 17.68 | 18.90 | 17.68 | 18.70 | 43,153 | +1.04(+5.89%) |
Jul 23, 2021 | 16.89 | 17.89 | 16.89 | 17.66 | 43,422 | +0.17(+0.97%) |
Jul 22, 2021 | 16.93 | 17.50 | 16.71 | 17.49 | 30,734 | +0.74(+4.42%) |
Jul 21, 2021 | 16.46 | 16.80 | 16.25 | 16.75 | 32,572 | +0.50(+3.08%) |
Jul 20, 2021 | 16.29 | 16.74 | 15.93 | 16.25 | 23,595 | +0.13(+0.81%) |
Jul 19, 2021 | 15.78 | 16.12 | 15.51 | 16.12 | 22,516 | +0.01(+0.06%) |
Jul 16, 2021 | 16.00 | 16.26 | 15.80 | 16.11 | 17,711 | +0.12(+0.75%) |
Jul 15, 2021 | 15.78 | 16.20 | 15.42 | 15.99 | 22,236 | +0.09(+0.57%) |
Jul 14, 2021 | 15.82 | 16.39 | 15.32 | 15.90 | 25,521 | +0.16(+1.02%) |
Jul 13, 2021 | 14.80 | 16.23 | 14.46 | 15.74 | 84,856 | +0.79(+5.28%) |
Jul 12, 2021 | 14.85 | 15.19 | 14.56 | 14.95 | 14,839 | +0.00(+0.00%) |
Jul 09, 2021 | 14.81 | 15.04 | 14.79 | 14.95 | 9,165 | +0.16(+1.08%) |
Jul 08, 2021 | 14.79 | 15.03 | 14.58 | 14.79 | 28,594 | -0.28(-1.86%) |
Jul 07, 2021 | 15.03 | 15.10 | 14.93 | 15.07 | 5,972 | -0.03(-0.20%) |
Jul 06, 2021 | 15.15 | 15.17 | 14.76 | 15.10 | 23,604 | -0.15(-0.98%) |
Jul 02, 2021 | 15.40 | 15.53 | 14.90 | 15.25 | 21,038 | -0.10(-0.65%) |
Jul 01, 2021 | 14.91 | 15.78 | 14.67 | 15.35 | 55,008 | +0.40(+2.68%) |
Jun 30, 2021 | 15.05 | 15.33 | 14.71 | 14.95 | 34,891 | -0.12(-0.80%) |
Jun 29, 2021 | 15.11 | 15.42 | 14.93 | 15.07 | 19,849 | -0.10(-0.66%) |
Jun 28, 2021 | 14.94 | 15.32 | 14.65 | 15.17 | 35,109 | +0.37(+2.50%) |
Jun 25, 2021 | 15.10 | 15.25 | 14.62 | 14.80 | 538,958 | -0.27(-1.79%) |
Jun 24, 2021 | 14.31 | 15.13 | 14.31 | 15.07 | 58,278 | +0.63(+4.36%) |
Jun 23, 2021 | 14.31 | 14.60 | 14.15 | 14.44 | 51,701 | +0.11(+0.77%) |
Jun 22, 2021 | 14.60 | 14.61 | 14.16 | 14.33 | 47,511 | -0.16(-1.10%) |
Jun 21, 2021 | 14.29 | 14.97 | 14.20 | 14.49 | 51,725 | +0.13(+0.91%) |
Jun 18, 2021 | 14.25 | 14.61 | 14.00 | 14.36 | 47,280 | +0.03(+0.21%) |
Jun 17, 2021 | 14.91 | 15.32 | 14.33 | 14.33 | 43,251 | -0.46(-3.11%) |
Jun 16, 2021 | 15.74 | 15.74 | 14.71 | 14.79 | 43,743 | -0.77(-4.95%) |
Jun 15, 2021 | 15.35 | 15.67 | 14.90 | 15.56 | 41,054 | +0.22(+1.43%) |
Jun 14, 2021 | 15.79 | 16.00 | 15.15 | 15.34 | 19,871 | -0.45(-2.85%) |
Jun 11, 2021 | 15.61 | 15.84 | 15.54 | 15.79 | 24,107 | +0.11(+0.70%) |
Jun 10, 2021 | 15.85 | 15.99 | 15.53 | 15.68 | 22,837 | -0.28(-1.75%) |
Jun 09, 2021 | 16.22 | 16.25 | 15.64 | 15.96 | 16,313 | -0.10(-0.62%) |
Jun 08, 2021 | 16.70 | 17.32 | 16.04 | 16.06 | 101,177 | -0.81(-4.80%) |
Jun 07, 2021 | 17.12 | 17.65 | 16.51 | 16.87 | 29,835 | -0.34(-1.98%) |
Jun 04, 2021 | 16.38 | 17.60 | 16.29 | 17.21 | 44,489 | +0.95(+5.84%) |
Jun 03, 2021 | 15.75 | 16.50 | 15.66 | 16.26 | 20,228 | +0.06(+0.37%) |
Jun 02, 2021 | 16.26 | 16.26 | 15.60 | 16.20 | 14,814 | +0.10(+0.62%) |
Jun 01, 2021 | 16.04 | 16.30 | 15.74 | 16.10 | 27,107 | +0.34(+2.16%) |
May 28, 2021 | 15.94 | 16.35 | 15.65 | 15.76 | 13,418 | -0.36(-2.23%) |
May 27, 2021 | 15.98 | 16.48 | 15.88 | 16.12 | 20,359 | +0.17(+1.07%) |
May 26, 2021 | 15.75 | 16.00 | 15.54 | 15.95 | 21,721 | +0.40(+2.57%) |
May 25, 2021 | 15.86 | 16.00 | 15.32 | 15.55 | 21,830 | -0.30(-1.89%) |
May 24, 2021 | 16.12 | 16.26 | 15.51 | 15.85 | 45,975 | -0.33(-2.04%) |
May 21, 2021 | 16.49 | 16.65 | 16.02 | 16.18 | 18,573 | -0.13(-0.80%) |
May 20, 2021 | 16.79 | 16.79 | 16.10 | 16.31 | 39,395 | -0.44(-2.63%) |
May 19, 2021 | 16.07 | 16.89 | 15.72 | 16.75 | 90,008 | +0.46(+2.82%) |
May 18, 2021 | 16.62 | 17.13 | 16.29 | 16.29 | 28,017 | -0.21(-1.27%) |
May 17, 2021 | 16.11 | 17.13 | 15.68 | 16.50 | 167,865 | +0.21(+1.29%) |
May 14, 2021 | 15.98 | 17.29 | 15.49 | 16.29 | 218,721 | +0.23(+1.43%) |
May 13, 2021 | 15.18 | 16.08 | 15.02 | 16.06 | 32,635 | +0.57(+3.68%) |
May 12, 2021 | 15.80 | 15.99 | 15.25 | 15.49 | 26,920 | -0.29(-1.84%) |
May 11, 2021 | 15.01 | 16.09 | 15.00 | 15.78 | 33,625 | +0.18(+1.15%) |
May 10, 2021 | 16.24 | 16.24 | 15.23 | 15.60 | 38,151 | +0.00(+0.00%) |
May 07, 2021 | 15.64 | 15.96 | 15.16 | 15.60 | 37,952 | -0.11(-0.70%) |
May 06, 2021 | 15.58 | 15.88 | 15.45 | 15.71 | 30,144 | +0.12(+0.77%) |
May 05, 2021 | 16.10 | 16.10 | 15.51 | 15.59 | 31,279 | -0.41(-2.56%) |
May 04, 2021 | 15.92 | 16.29 | 15.20 | 16.00 | 44,109 | -0.06(-0.37%) |
May 03, 2021 | 15.79 | 16.43 | 15.73 | 16.06 | 27,041 | +0.27(+1.71%) |
Apr 30, 2021 | 15.75 | 16.56 | 15.63 | 15.79 | 32,500 | -0.28(-1.74%) |
Apr 29, 2021 | 16.00 | 16.54 | 15.14 | 16.07 | 38,274 | -0.12(-0.74%) |
Apr 28, 2021 | 15.52 | 17.07 | 15.52 | 16.19 | 36,927 | -0.53(-3.17%) |
Apr 27, 2021 | 16.80 | 17.28 | 16.72 | 16.72 | 40,170 | -0.07(-0.42%) |
Apr 26, 2021 | 17.19 | 17.25 | 16.77 | 16.79 | 12,365 | -0.27(-1.58%) |
Apr 23, 2021 | 17.06 | 17.35 | 16.88 | 17.06 | 14,700 | +0.25(+1.49%) |
Apr 22, 2021 | 17.47 | 17.76 | 16.75 | 16.81 | 16,852 | -0.59(-3.39%) |
Apr 21, 2021 | 16.82 | 17.93 | 16.52 | 17.40 | 20,360 | +0.57(+3.39%) |
Apr 20, 2021 | 16.52 | 17.14 | 16.41 | 16.83 | 25,960 | +0.31(+1.88%) |
Apr 19, 2021 | 16.66 | 17.50 | 16.52 | 16.52 | 30,754 | -0.60(-3.50%) |
Apr 16, 2021 | 17.50 | 17.50 | 16.86 | 17.12 | 32,200 | -0.22(-1.27%) |
Apr 15, 2021 | 17.23 | 17.64 | 16.71 | 17.34 | 26,901 | +0.16(+0.93%) |
Apr 14, 2021 | 16.50 | 17.80 | 16.50 | 17.18 | 13,517 | -0.04(-0.23%) |
Apr 13, 2021 | 17.25 | 17.50 | 16.80 | 17.22 | 15,753 | -0.06(-0.35%) |
Apr 12, 2021 | 17.12 | 17.76 | 17.02 | 17.28 | 31,602 | -0.17(-0.97%) |
Apr 09, 2021 | 17.78 | 17.88 | 17.34 | 17.45 | 19,700 | -0.46(-2.57%) |
Apr 08, 2021 | 17.65 | 17.93 | 17.32 | 17.91 | 24,349 | +0.40(+2.28%) |
Apr 07, 2021 | 17.97 | 18.25 | 17.50 | 17.51 | 16,020 | -0.34(-1.90%) |
Apr 06, 2021 | 17.81 | 18.14 | 17.56 | 17.85 | 30,839 | -0.05(-0.28%) |
Apr 05, 2021 | 18.45 | 18.48 | 17.60 | 17.90 | 16,851 | -0.17(-0.94%) |
Apr 01, 2021 | 17.69 | 18.27 | 17.33 | 18.07 | 11,600 | +0.46(+2.61%) |
Mar 31, 2021 | 17.95 | 17.95 | 17.32 | 17.61 | 17,545 | +0.15(+0.86%) |
Mar 30, 2021 | 17.34 | 17.91 | 17.32 | 17.46 | 11,455 | -0.04(-0.23%) |
Mar 29, 2021 | 18.25 | 18.49 | 17.41 | 17.50 | 17,698 | -0.99(-5.35%) |
Mar 26, 2021 | 17.48 | 18.64 | 17.48 | 18.49 | 29,700 | +0.85(+4.82%) |
Mar 25, 2021 | 17.75 | 18.30 | 17.05 | 17.64 | 18,476 | -0.12(-0.68%) |
Mar 24, 2021 | 17.51 | 18.62 | 17.07 | 17.76 | 39,910 | +0.25(+1.43%) |
Mar 23, 2021 | 18.30 | 18.82 | 17.16 | 17.51 | 40,211 | -0.91(-4.94%) |
Mar 22, 2021 | 17.98 | 18.68 | 17.01 | 18.42 | 64,227 | +0.62(+3.48%) |
Mar 19, 2021 | 17.43 | 18.03 | 16.55 | 17.80 | 61,000 | +0.74(+4.34%) |
Mar 18, 2021 | 17.30 | 17.65 | 16.35 | 17.06 | 28,425 | -0.24(-1.39%) |
Mar 17, 2021 | 17.52 | 17.61 | 16.80 | 17.30 | 81,805 | -0.31(-1.76%) |
Mar 16, 2021 | 17.78 | 18.35 | 17.41 | 17.61 | 23,150 | -0.41(-2.28%) |
Mar 15, 2021 | 17.75 | 18.23 | 17.46 | 18.02 | 37,922 | +0.08(+0.45%) |
Mar 12, 2021 | 18.03 | 18.20 | 17.62 | 17.94 | 9,100 | +0.13(+0.73%) |
Mar 11, 2021 | 17.60 | 18.12 | 17.60 | 17.81 | 8,502 | +0.36(+2.06%) |
Mar 10, 2021 | 17.27 | 17.99 | 16.91 | 17.45 | 13,489 | +0.40(+2.35%) |
Mar 09, 2021 | 18.02 | 18.04 | 17.05 | 17.05 | 28,203 | -0.64(-3.62%) |
Mar 08, 2021 | 17.50 | 18.31 | 17.32 | 17.69 | 18,516 | +0.33(+1.90%) |
Mar 05, 2021 | 17.78 | 17.78 | 16.00 | 17.36 | 53,600 | -0.02(-0.12%) |
Mar 04, 2021 | 16.18 | 19.00 | 15.64 | 17.38 | 113,307 | +1.05(+6.43%) |
Mar 03, 2021 | 16.66 | 16.66 | 16.08 | 16.33 | 16,437 | -0.10(-0.61%) |
Mar 02, 2021 | 16.31 | 16.66 | 16.03 | 16.43 | 64,787 | -0.24(-1.44%) |
Mar 01, 2021 | 16.45 | 16.93 | 16.14 | 16.67 | 13,830 | +0.67(+4.19%) |
Feb 26, 2021 | 16.34 | 16.46 | 16.00 | 16.00 | 18,800 | -0.20(-1.23%) |
Feb 25, 2021 | 16.30 | 16.95 | 15.70 | 16.20 | 42,926 | -0.01(-0.06%) |
Feb 24, 2021 | 16.21 | 16.34 | 15.76 | 16.21 | 30,236 | +0.01(+0.06%) |
Feb 23, 2021 | 15.87 | 16.41 | 15.60 | 16.20 | 22,251 | +0.15(+0.93%) |
Feb 22, 2021 | 15.88 | 16.25 | 15.70 | 16.05 | 61,416 | +0.17(+1.07%) |
Feb 19, 2021 | 15.92 | 16.43 | 15.88 | 15.88 | 23,900 | +0.11(+0.70%) |
Feb 18, 2021 | 15.70 | 16.00 | 15.70 | 15.77 | 22,365 | +0.17(+1.09%) |
Feb 17, 2021 | 15.70 | 16.24 | 15.50 | 15.60 | 20,727 | +0.00(+0.00%) |
Feb 16, 2021 | 15.70 | 16.14 | 15.53 | 15.60 | 45,978 | -0.57(-3.53%) |
Feb 12, 2021 | 16.60 | 16.60 | 16.01 | 16.17 | 39,900 | -0.71(-4.21%) |
Feb 11, 2021 | 17.93 | 17.93 | 16.57 | 16.88 | 40,374 | -0.77(-4.36%) |
Feb 10, 2021 | 18.50 | 18.50 | 17.40 | 17.65 | 45,852 | -1.70(-8.79%) |
Feb 09, 2021 | 19.26 | 19.50 | 18.93 | 19.35 | 29,606 | -0.10(-0.51%) |
Feb 08, 2021 | 18.53 | 19.50 | 18.28 | 19.45 | 52,421 | +1.34(+7.40%) |
Feb 05, 2021 | 17.50 | 18.11 | 17.30 | 18.11 | 35,600 | +0.66(+3.78%) |
Feb 04, 2021 | 17.38 | 17.85 | 17.11 | 17.45 | 12,208 | +0.16(+0.93%) |
Feb 03, 2021 | 17.32 | 17.41 | 16.95 | 17.29 | 11,193 | -0.19(-1.09%) |
Feb 02, 2021 | 17.23 | 17.48 | 16.95 | 17.48 | 24,505 | +0.72(+4.30%) |
Feb 01, 2021 | 16.31 | 17.17 | 16.31 | 16.76 | 13,401 | +0.45(+2.76%) |
Jan 29, 2021 | 17.00 | 17.09 | 16.00 | 16.31 | 25,500 | -0.58(-3.43%) |
Jan 28, 2021 | 17.50 | 17.97 | 16.61 | 16.89 | 29,513 | -0.14(-0.82%) |
Jan 27, 2021 | 17.09 | 17.97 | 16.52 | 17.03 | 33,756 | -0.56(-3.18%) |
Jan 26, 2021 | 17.77 | 18.04 | 17.12 | 17.59 | 21,383 | +0.02(+0.11%) |
Jan 25, 2021 | 17.45 | 18.00 | 16.88 | 17.57 | 41,887 | +0.12(+0.69%) |
Jan 22, 2021 | 16.63 | 17.45 | 16.63 | 17.45 | 26,800 | +0.84(+5.06%) |
Jan 21, 2021 | 17.25 | 17.25 | 16.29 | 16.61 | 32,125 | -0.59(-3.43%) |
Jan 20, 2021 | 17.17 | 17.50 | 17.10 | 17.20 | 28,959 | +0.05(+0.29%) |
Jan 19, 2021 | 17.49 | 17.49 | 17.00 | 17.15 | 27,762 | +0.07(+0.41%) |
Jan 15, 2021 | 17.45 | 17.69 | 17.01 | 17.08 | 17,300 | -0.48(-2.73%) |
Jan 14, 2021 | 17.15 | 17.76 | 16.84 | 17.56 | 22,324 | +0.85(+5.09%) |
Jan 13, 2021 | 17.18 | 17.35 | 16.51 | 16.71 | 16,538 | -0.47(-2.74%) |
Jan 12, 2021 | 16.76 | 17.18 | 16.61 | 17.18 | 17,101 | +0.63(+3.81%) |
Jan 11, 2021 | 16.40 | 16.96 | 16.40 | 16.55 | 21,316 | -0.08(-0.48%) |
Jan 08, 2021 | 17.02 | 17.10 | 16.54 | 16.63 | 8,800 | -0.21(-1.25%) |
Jan 07, 2021 | 16.32 | 17.00 | 16.17 | 16.84 | 13,486 | +0.83(+5.18%) |
Jan 06, 2021 | 15.90 | 16.78 | 15.85 | 16.01 | 51,077 | +0.28(+1.78%) |
Jan 05, 2021 | 15.40 | 16.12 | 15.40 | 15.73 | 23,617 | +0.33(+2.14%) |
Jan 04, 2021 | 16.00 | 16.00 | 15.33 | 15.40 | 23,687 | -0.50(-3.14%) |
Dec 31, 2020 | 15.90 | 15.90 | 15.90 | 19,890 | -0.70(-4.22%) | |
Dec 30, 2020 | 16.30 | 16.69 | 16.25 | 16.60 | 19,890 | +0.23(+1.41%) |
Dec 29, 2020 | 16.54 | 16.59 | 16.07 | 16.37 | 21,663 | -0.21(-1.27%) |
Dec 28, 2020 | 16.88 | 17.28 | 16.58 | 16.58 | 19,277 | -0.31(-1.84%) |
Dec 24, 2020 | 16.66 | 17.30 | 16.66 | 16.89 | 14,700 | +0.12(+0.72%) |
Dec 23, 2020 | 16.11 | 17.09 | 16.11 | 16.77 | 23,547 | +0.80(+5.01%) |
Dec 22, 2020 | 16.58 | 17.33 | 15.92 | 15.97 | 28,521 | -0.69(-4.14%) |
Dec 21, 2020 | 17.06 | 17.23 | 16.58 | 16.66 | 34,844 | -0.50(-2.91%) |
Dec 18, 2020 | 17.06 | 17.57 | 16.88 | 17.16 | 47,400 | +0.42(+2.51%) |
Dec 17, 2020 | 17.87 | 18.01 | 16.72 | 16.74 | 29,597 | -0.91(-5.16%) |
Dec 16, 2020 | 17.99 | 18.05 | 17.59 | 17.65 | 22,502 | -0.12(-0.68%) |
Dec 15, 2020 | 17.52 | 18.05 | 17.30 | 17.77 | 17,949 | +0.51(+2.95%) |
Dec 14, 2020 | 18.20 | 18.20 | 17.22 | 17.26 | 15,866 | -0.39(-2.21%) |
Dec 11, 2020 | 17.38 | 18.13 | 17.26 | 17.65 | 16,300 | +0.06(+0.34%) |
Dec 10, 2020 | 17.30 | 17.71 | 17.30 | 17.59 | 6,884 | +0.19(+1.09%) |
Dec 09, 2020 | 18.50 | 18.50 | 17.26 | 17.40 | 17,887 | -1.06(-5.74%) |
Dec 08, 2020 | 17.89 | 18.46 | 17.69 | 18.46 | 18,368 | +0.57(+3.19%) |
Dec 07, 2020 | 18.50 | 18.50 | 17.89 | 17.89 | 17,021 | -0.41(-2.24%) |
Dec 04, 2020 | 17.85 | 18.62 | 17.85 | 18.30 | 10,600 | +0.67(+3.80%) |
Dec 03, 2020 | 17.83 | 18.27 | 17.42 | 17.63 | 7,129 | -0.22(-1.23%) |
Dec 02, 2020 | 17.98 | 18.23 | 17.80 | 17.85 | 7,476 | -0.18(-1.00%) |