Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 15.76 | 15.94 | 15.64 | 15.70 | 177,195 | -0.06(-0.38%) |
Dec 30, 2021 | 15.80 | 16.10 | 15.59 | 15.76 | 154,836 | -0.05(-0.32%) |
Dec 29, 2021 | 15.86 | 16.23 | 15.74 | 15.81 | 163,781 | -0.06(-0.38%) |
Dec 28, 2021 | 15.74 | 16.15 | 15.69 | 15.87 | 182,826 | +0.02(+0.13%) |
Dec 27, 2021 | 15.82 | 16.24 | 15.71 | 15.85 | 139,013 | +0.03(+0.19%) |
Dec 23, 2021 | 15.56 | 16.36 | 15.51 | 15.82 | 468,931 | -1.47(-8.50%) |
Dec 22, 2021 | 17.70 | 17.85 | 16.95 | 17.29 | 229,750 | -0.49(-2.76%) |
Dec 21, 2021 | 17.83 | 17.92 | 16.11 | 17.78 | 376,824 | -0.02(-0.11%) |
Dec 20, 2021 | 18.02 | 18.22 | 17.71 | 17.80 | 148,814 | -0.45(-2.47%) |
Dec 17, 2021 | 17.70 | 18.46 | 17.39 | 18.25 | 479,296 | +0.44(+2.47%) |
Dec 16, 2021 | 18.18 | 18.54 | 17.76 | 17.81 | 120,129 | -0.26(-1.44%) |
Dec 15, 2021 | 17.89 | 18.18 | 17.47 | 18.07 | 175,261 | +0.29(+1.63%) |
Dec 14, 2021 | 18.21 | 18.48 | 17.67 | 17.78 | 267,477 | -0.45(-2.47%) |
Dec 13, 2021 | 18.48 | 18.70 | 18.02 | 18.23 | 181,708 | -0.21(-1.14%) |
Dec 10, 2021 | 18.49 | 19.00 | 18.29 | 18.44 | 86,467 | -0.22(-1.18%) |
Dec 09, 2021 | 18.61 | 18.82 | 18.46 | 18.66 | 51,689 | -0.07(-0.37%) |
Dec 08, 2021 | 19.01 | 19.01 | 18.09 | 18.73 | 51,592 | -0.21(-1.11%) |
Dec 07, 2021 | 18.47 | 19.21 | 17.80 | 18.94 | 73,241 | +0.64(+3.50%) |
Dec 06, 2021 | 18.26 | 18.57 | 18.00 | 18.30 | 119,174 | +0.33(+1.84%) |
Dec 03, 2021 | 17.74 | 18.07 | 17.46 | 17.97 | 102,474 | +0.26(+1.47%) |
Dec 02, 2021 | 17.50 | 18.40 | 17.41 | 17.71 | 69,405 | +0.36(+2.07%) |
Dec 01, 2021 | 18.17 | 19.06 | 17.30 | 17.35 | 120,896 | -0.36(-2.03%) |
Nov 30, 2021 | 18.28 | 18.32 | 17.64 | 17.71 | 227,297 | -0.72(-3.91%) |
Nov 29, 2021 | 19.09 | 19.09 | 18.39 | 18.43 | 79,226 | -0.28(-1.50%) |
Nov 26, 2021 | 19.08 | 19.15 | 18.14 | 18.71 | 95,299 | -0.82(-4.20%) |
Nov 24, 2021 | 19.42 | 19.59 | 19.40 | 19.53 | 42,397 | -0.03(-0.15%) |
Nov 23, 2021 | 19.43 | 19.62 | 19.30 | 19.56 | 68,550 | +0.19(+0.98%) |
Nov 22, 2021 | 19.44 | 19.74 | 19.30 | 19.37 | 85,254 | +0.05(+0.26%) |
Nov 19, 2021 | 18.94 | 19.50 | 18.94 | 19.32 | 72,341 | +0.32(+1.68%) |
Nov 18, 2021 | 19.46 | 19.04 | 18.84 | 19.00 | 138,642 | -0.49(-2.51%) |
Nov 17, 2021 | 20.01 | 20.01 | 19.43 | 19.49 | 101,763 | -0.58(-2.89%) |
Nov 16, 2021 | 20.36 | 20.36 | 19.95 | 20.07 | 135,887 | -0.08(-0.40%) |
Nov 15, 2021 | 20.31 | 20.34 | 20.10 | 20.15 | 114,932 | -0.18(-0.89%) |
Nov 12, 2021 | 20.51 | 20.60 | 20.03 | 20.33 | 185,506 | -0.19(-0.93%) |
Nov 11, 2021 | 20.40 | 20.79 | 20.23 | 20.52 | 207,967 | +0.17(+0.84%) |
Nov 10, 2021 | 20.21 | 20.35 | 141,397 | +0.37(+1.85%) | ||
Nov 09, 2021 | 20.11 | 20.15 | 19.77 | 19.98 | 77,005 | -0.09(-0.45%) |
Nov 08, 2021 | 20.50 | 20.50 | 19.98 | 20.07 | 116,251 | -0.34(-1.67%) |
Nov 05, 2021 | 20.17 | 20.55 | 20.11 | 20.41 | 177,642 | +0.38(+1.90%) |
Nov 04, 2021 | 20.24 | 20.33 | 19.94 | 20.03 | 117,111 | -0.17(-0.84%) |
Nov 03, 2021 | 19.99 | 20.43 | 19.83 | 20.20 | 135,689 | +0.27(+1.35%) |
Nov 02, 2021 | 19.53 | 20.11 | 19.26 | 19.93 | 301,915 | +0.49(+2.52%) |
Nov 01, 2021 | 19.00 | 19.87 | 18.99 | 19.44 | 287,133 | +0.45(+2.37%) |
Oct 29, 2021 | 18.62 | 19.00 | 18.62 | 18.99 | 142,746 | +0.34(+1.82%) |
Oct 28, 2021 | 18.50 | 18.70 | 18.50 | 18.65 | 62,105 | +0.23(+1.25%) |
Oct 27, 2021 | 18.57 | 18.78 | 18.36 | 18.42 | 62,593 | -0.26(-1.39%) |
Oct 26, 2021 | 18.86 | 18.68 | 72,374 | -0.12(-0.64%) | ||
Oct 25, 2021 | 18.92 | 18.92 | 18.72 | 18.80 | 51,331 | +0.02(+0.11%) |
Oct 22, 2021 | 18.67 | 18.96 | 18.78 | 55,031 | +0.03(+0.16%) | |
Oct 21, 2021 | 18.76 | 18.81 | 18.41 | 18.75 | 66,369 | +0.04(+0.21%) |
Oct 20, 2021 | 18.78 | 19.00 | 18.70 | 18.71 | 50,695 | -0.10(-0.53%) |
Oct 19, 2021 | 18.82 | 18.85 | 18.44 | 18.81 | 107,356 | -0.05(-0.27%) |
Oct 18, 2021 | 19.01 | 19.07 | 18.81 | 18.86 | 57,289 | -0.17(-0.89%) |
Oct 15, 2021 | 19.35 | 19.35 | 18.62 | 19.03 | 116,850 | +0.02(+0.11%) |
Oct 14, 2021 | 19.17 | 19.36 | 18.64 | 19.01 | 164,323 | +0.06(+0.32%) |
Oct 13, 2021 | 18.88 | 18.99 | 18.67 | 18.95 | 57,002 | +0.09(+0.48%) |
Oct 12, 2021 | 18.74 | 19.07 | 18.52 | 18.86 | 68,787 | +0.19(+1.02%) |
Oct 11, 2021 | 18.47 | 18.86 | 18.18 | 18.67 | 46,807 | +0.17(+0.92%) |
Oct 08, 2021 | 18.83 | 18.99 | 18.36 | 18.50 | 76,420 | -0.40(-2.12%) |
Oct 07, 2021 | 18.38 | 19.15 | 18.08 | 18.90 | 661,967 | +0.70(+3.85%) |
Oct 06, 2021 | 18.64 | 18.64 | 18.10 | 18.20 | 160,745 | -0.57(-3.04%) |
Oct 05, 2021 | 18.55 | 18.94 | 18.43 | 18.77 | 110,244 | +0.24(+1.30%) |
Oct 04, 2021 | 18.62 | 18.82 | 18.25 | 18.53 | 105,768 | -0.20(-1.07%) |
Oct 01, 2021 | 18.47 | 18.77 | 18.15 | 18.73 | 103,490 | +0.35(+1.90%) |
Sep 30, 2021 | 18.94 | 18.98 | 18.32 | 18.38 | 111,001 | -0.48(-2.55%) |
Sep 29, 2021 | 18.64 | 18.93 | 18.57 | 18.86 | 104,999 | +0.30(+1.62%) |
Sep 28, 2021 | 19.42 | 19.48 | 18.54 | 18.56 | 116,262 | -0.80(-4.13%) |
Sep 27, 2021 | 19.38 | 19.58 | 19.23 | 19.36 | 101,633 | +0.01(+0.05%) |
Sep 24, 2021 | 19.50 | 19.70 | 19.30 | 19.35 | 97,659 | -0.15(-0.77%) |
Sep 23, 2021 | 19.60 | 19.89 | 19.47 | 19.50 | 126,163 | +0.06(+0.31%) |
Sep 22, 2021 | 19.43 | 19.69 | 19.28 | 19.44 | 123,936 | +0.06(+0.31%) |
Sep 21, 2021 | 19.59 | 19.66 | 19.04 | 19.38 | 166,278 | -0.21(-1.07%) |
Sep 20, 2021 | 19.63 | 19.75 | 19.30 | 19.59 | 214,594 | -0.40(-2.00%) |
Sep 17, 2021 | 19.20 | 20.13 | 19.07 | 19.99 | 1,532,982 | +0.84(+4.39%) |
Sep 16, 2021 | 18.19 | 19.20 | 18.08 | 19.15 | 345,634 | +1.09(+6.04%) |
Sep 15, 2021 | 18.08 | 18.45 | 17.95 | 18.06 | 464,734 | -0.41(-2.22%) |
Sep 14, 2021 | 19.50 | 19.87 | 17.81 | 18.47 | 551,080 | -2.01(-9.81%) |
Sep 13, 2021 | 20.83 | 21.03 | 20.25 | 20.48 | 197,351 | -0.10(-0.49%) |
Sep 10, 2021 | 19.99 | 20.91 | 19.84 | 20.58 | 216,002 | +0.76(+3.83%) |
Sep 09, 2021 | 19.71 | 20.00 | 19.56 | 19.82 | 152,943 | +0.01(+0.05%) |
Sep 08, 2021 | 19.55 | 20.03 | 19.55 | 19.81 | 49,239 | +0.13(+0.66%) |
Sep 07, 2021 | 20.23 | 20.23 | 19.54 | 19.68 | 101,624 | -0.50(-2.48%) |
Sep 03, 2021 | 20.25 | 20.37 | 20.08 | 20.18 | 88,758 | -0.07(-0.35%) |
Sep 02, 2021 | 20.88 | 21.50 | 20.20 | 20.25 | 207,257 | -0.55(-2.64%) |
Sep 01, 2021 | 20.84 | 20.87 | 20.52 | 20.80 | 80,918 | +0.06(+0.29%) |
Aug 31, 2021 | 20.49 | 20.87 | 20.20 | 20.74 | 251,674 | +0.24(+1.17%) |
Aug 30, 2021 | 21.03 | 21.29 | 20.40 | 20.50 | 127,489 | -0.41(-1.96%) |
Aug 27, 2021 | 20.28 | 21.00 | 20.22 | 20.91 | 144,446 | +0.62(+3.06%) |
Aug 26, 2021 | 20.20 | 20.68 | 20.02 | 20.29 | 128,976 | +0.24(+1.20%) |
Aug 25, 2021 | 19.89 | 20.23 | 19.45 | 20.05 | 181,558 | +0.41(+2.09%) |
Aug 24, 2021 | 20.17 | 20.19 | 19.51 | 19.64 | 69,702 | -0.29(-1.46%) |
Aug 23, 2021 | 19.95 | 20.34 | 19.88 | 19.93 | 67,514 | +0.17(+0.86%) |
Aug 20, 2021 | 19.46 | 19.83 | 19.46 | 19.76 | 97,985 | +0.20(+1.02%) |
Aug 19, 2021 | 19.39 | 19.60 | 19.36 | 19.56 | 76,683 | +0.15(+0.77%) |
Aug 18, 2021 | 19.52 | 19.72 | 19.28 | 19.41 | 91,562 | -0.14(-0.72%) |
Aug 17, 2021 | 19.39 | 19.63 | 19.25 | 19.55 | 57,082 | +0.02(+0.10%) |
Aug 16, 2021 | 19.48 | 19.66 | 19.24 | 19.53 | 45,236 | +0.00(+0.00%) |
Aug 13, 2021 | 19.47 | 19.85 | 19.14 | 19.53 | 33,793 | +0.12(+0.62%) |
Aug 12, 2021 | 19.54 | 19.75 | 19.13 | 19.41 | 115,936 | -0.20(-1.02%) |
Aug 11, 2021 | 19.60 | 20.22 | 19.48 | 19.61 | 111,517 | +0.14(+0.72%) |
Aug 10, 2021 | 19.52 | 19.75 | 19.30 | 19.47 | 43,545 | +0.01(+0.05%) |
Aug 09, 2021 | 19.51 | 19.80 | 19.43 | 19.46 | 90,253 | -0.04(-0.21%) |
Aug 06, 2021 | 19.25 | 19.57 | 19.15 | 19.50 | 117,911 | +0.42(+2.20%) |
Aug 05, 2021 | 18.77 | 19.18 | 18.69 | 19.08 | 67,005 | +0.40(+2.14%) |
Aug 04, 2021 | 18.75 | 19.18 | 18.58 | 18.68 | 92,731 | -0.32(-1.68%) |
Aug 03, 2021 | 18.92 | 19.20 | 18.82 | 19.00 | 67,875 | -0.03(-0.16%) |
Aug 02, 2021 | 19.46 | 19.59 | 18.82 | 19.03 | 101,035 | -0.34(-1.76%) |
Jul 30, 2021 | 19.68 | 19.77 | 19.31 | 19.37 | 91,894 | -0.31(-1.58%) |
Jul 29, 2021 | 19.66 | 19.76 | 19.47 | 19.68 | 106,539 | +0.26(+1.34%) |
Jul 28, 2021 | 19.42 | 19.60 | 19.19 | 19.42 | 120,937 | +0.20(+1.04%) |
Jul 27, 2021 | 19.20 | 19.39 | 19.12 | 19.22 | 64,282 | -0.09(-0.47%) |
Jul 26, 2021 | 19.47 | 19.74 | 19.25 | 19.31 | 72,583 | -0.06(-0.31%) |
Jul 23, 2021 | 19.41 | 19.45 | 19.08 | 19.37 | 66,339 | +0.10(+0.52%) |
Jul 22, 2021 | 19.67 | 19.73 | 19.21 | 19.27 | 74,212 | -0.49(-2.48%) |
Jul 21, 2021 | 19.90 | 20.08 | 19.67 | 19.76 | 90,510 | -0.02(-0.10%) |
Jul 20, 2021 | 19.43 | 19.92 | 19.26 | 19.78 | 245,092 | +0.51(+2.65%) |
Jul 19, 2021 | 19.21 | 19.46 | 18.87 | 19.27 | 92,324 | -0.12(-0.62%) |
Jul 16, 2021 | 19.86 | 19.96 | 19.31 | 19.39 | 108,086 | -0.26(-1.32%) |
Jul 15, 2021 | 19.25 | 19.68 | 19.25 | 19.65 | 77,451 | +0.28(+1.45%) |
Jul 14, 2021 | 20.20 | 20.20 | 19.10 | 19.37 | 125,672 | -0.71(-3.54%) |
Jul 13, 2021 | 20.43 | 20.85 | 20.08 | 20.08 | 191,056 | -0.41(-2.00%) |
Jul 12, 2021 | 20.74 | 20.80 | 20.22 | 20.49 | 424,362 | -0.16(-0.77%) |
Jul 09, 2021 | 20.56 | 20.82 | 20.46 | 20.65 | 343,212 | +0.27(+1.32%) |
Jul 08, 2021 | 19.96 | 20.61 | 19.75 | 20.38 | 178,092 | +0.08(+0.39%) |
Jul 07, 2021 | 20.51 | 20.68 | 20.02 | 20.30 | 200,779 | -0.35(-1.69%) |
Jul 06, 2021 | 20.81 | 20.81 | 20.32 | 20.65 | 233,114 | -0.16(-0.77%) |
Jul 02, 2021 | 20.93 | 20.93 | 20.57 | 20.81 | 90,697 | -0.09(-0.43%) |
Jul 01, 2021 | 20.80 | 21.07 | 20.52 | 20.90 | 148,236 | +0.19(+0.92%) |
Jun 30, 2021 | 20.70 | 20.77 | 20.50 | 20.71 | 136,534 | -0.07(-0.34%) |
Jun 29, 2021 | 21.00 | 21.08 | 20.74 | 20.78 | 126,722 | -0.11(-0.53%) |
Jun 28, 2021 | 21.18 | 21.22 | 20.67 | 20.89 | 172,771 | -0.42(-1.97%) |
Jun 25, 2021 | 21.66 | 21.82 | 20.81 | 21.31 | 3,797,819 | -0.35(-1.62%) |
Jun 24, 2021 | 21.67 | 21.94 | 21.49 | 21.66 | 244,607 | +0.23(+1.07%) |
Jun 23, 2021 | 21.90 | 21.97 | 21.32 | 21.43 | 240,250 | -0.27(-1.24%) |
Jun 22, 2021 | 22.17 | 22.33 | 21.60 | 21.70 | 329,127 | -0.35(-1.59%) |
Jun 21, 2021 | 21.06 | 22.18 | 21.06 | 22.05 | 374,820 | +0.99(+4.70%) |
Jun 18, 2021 | 22.33 | 22.40 | 21.01 | 21.06 | 494,558 | -1.47(-6.52%) |
Jun 17, 2021 | 22.64 | 22.66 | 22.16 | 22.53 | 285,359 | -0.08(-0.35%) |
Jun 16, 2021 | 22.51 | 22.77 | 22.15 | 22.61 | 313,207 | +0.19(+0.85%) |
Jun 15, 2021 | 22.50 | 22.90 | 22.18 | 22.42 | 228,812 | +0.12(+0.54%) |
Jun 14, 2021 | 22.61 | 22.88 | 22.22 | 22.30 | 283,913 | -0.39(-1.72%) |
Jun 11, 2021 | 21.82 | 22.93 | 21.13 | 22.69 | 484,364 | +0.81(+3.70%) |
Jun 10, 2021 | 21.93 | 22.17 | 21.44 | 21.88 | 231,729 | -0.05(-0.23%) |
Jun 09, 2021 | 22.16 | 22.40 | 21.70 | 21.93 | 263,036 | -0.07(-0.32%) |
Jun 08, 2021 | 21.72 | 22.36 | 21.69 | 22.00 | 285,875 | +0.01(+0.05%) |
Jun 07, 2021 | 20.33 | 22.01 | 20.26 | 21.99 | 515,562 | +1.69(+8.33%) |
Jun 04, 2021 | 20.32 | 20.35 | 20.08 | 20.30 | 101,665 | +0.06(+0.30%) |
Jun 03, 2021 | 20.41 | 20.46 | 19.94 | 20.24 | 152,729 | -0.24(-1.17%) |
Jun 02, 2021 | 20.53 | 20.83 | 20.35 | 20.48 | 121,679 | +0.04(+0.20%) |
Jun 01, 2021 | 20.37 | 20.80 | 20.27 | 20.44 | 117,318 | +0.13(+0.64%) |
May 28, 2021 | 20.52 | 20.95 | 20.13 | 20.31 | 89,559 | -0.16(-0.78%) |
May 27, 2021 | 20.49 | 20.69 | 20.25 | 20.47 | 281,249 | +0.15(+0.74%) |
May 26, 2021 | 20.05 | 20.36 | 19.79 | 20.32 | 115,798 | +0.21(+1.04%) |
May 25, 2021 | 20.68 | 20.81 | 20.00 | 20.11 | 102,451 | -0.53(-2.57%) |
May 24, 2021 | 20.38 | 20.90 | 20.23 | 20.64 | 148,976 | +0.35(+1.72%) |
May 21, 2021 | 20.45 | 20.60 | 20.28 | 20.29 | 170,977 | -0.14(-0.69%) |
May 20, 2021 | 19.55 | 20.45 | 19.55 | 20.43 | 181,799 | +0.89(+4.55%) |
May 19, 2021 | 19.58 | 19.63 | 19.33 | 19.54 | 100,057 | -0.16(-0.81%) |
May 18, 2021 | 19.55 | 19.87 | 19.42 | 19.70 | 83,627 | +0.15(+0.77%) |
May 17, 2021 | 19.74 | 19.74 | 19.33 | 19.55 | 125,819 | -0.14(-0.71%) |
May 14, 2021 | 19.15 | 19.88 | 19.00 | 19.69 | 183,964 | +0.75(+3.96%) |
May 13, 2021 | 18.98 | 19.25 | 18.80 | 18.94 | 103,259 | +0.03(+0.16%) |
May 12, 2021 | 18.43 | 19.24 | 18.43 | 18.91 | 116,885 | +0.55(+3.00%) |
May 11, 2021 | 19.03 | 19.73 | 17.79 | 18.36 | 267,332 | -1.41(-7.13%) |
May 10, 2021 | 19.84 | 19.91 | 19.52 | 19.77 | 45,367 | -0.08(-0.40%) |
May 07, 2021 | 19.30 | 20.05 | 18.91 | 19.85 | 101,037 | +0.51(+2.64%) |
May 06, 2021 | 20.50 | 20.50 | 19.09 | 19.34 | 224,670 | -1.14(-5.57%) |
May 05, 2021 | 20.30 | 20.83 | 19.98 | 20.48 | 360,314 | +0.21(+1.04%) |
May 04, 2021 | 20.37 | 20.43 | 19.88 | 20.27 | 87,358 | -0.23(-1.12%) |
May 03, 2021 | 20.25 | 20.50 | 19.93 | 20.50 | 165,099 | +0.30(+1.49%) |
Apr 30, 2021 | 20.32 | 20.32 | 19.87 | 20.20 | 100,300 | -0.18(-0.88%) |
Apr 29, 2021 | 20.48 | 20.48 | 19.84 | 20.38 | 112,725 | -0.05(-0.24%) |
Apr 28, 2021 | 20.27 | 20.47 | 20.20 | 20.43 | 131,406 | +0.11(+0.54%) |
Apr 27, 2021 | 20.10 | 20.47 | 20.06 | 20.32 | 148,564 | +0.26(+1.30%) |
Apr 26, 2021 | 19.95 | 20.50 | 19.78 | 20.06 | 389,948 | +0.14(+0.70%) |
Apr 23, 2021 | 19.80 | 20.00 | 19.64 | 19.92 | 161,200 | +0.23(+1.17%) |
Apr 22, 2021 | 19.84 | 20.00 | 19.30 | 19.69 | 174,686 | -0.12(-0.61%) |
Apr 21, 2021 | 19.70 | 19.95 | 19.54 | 19.81 | 154,196 | +0.21(+1.07%) |
Apr 20, 2021 | 19.53 | 19.85 | 19.30 | 19.60 | 111,626 | -0.03(-0.15%) |
Apr 19, 2021 | 19.95 | 19.95 | 19.51 | 19.63 | 85,230 | -0.28(-1.41%) |
Apr 16, 2021 | 20.00 | 20.21 | 19.61 | 19.91 | 174,200 | -0.06(-0.30%) |
Apr 15, 2021 | 19.86 | 20.20 | 19.32 | 19.97 | 208,474 | +0.11(+0.55%) |
Apr 14, 2021 | 19.67 | 20.00 | 19.38 | 19.86 | 267,662 | +0.33(+1.69%) |
Apr 13, 2021 | 19.71 | 19.84 | 19.22 | 19.53 | 134,620 | -0.10(-0.51%) |
Apr 12, 2021 | 19.81 | 19.87 | 19.48 | 19.63 | 79,947 | -0.25(-1.26%) |
Apr 09, 2021 | 19.85 | 20.26 | 19.64 | 19.88 | 480,100 | +0.05(+0.25%) |
Apr 08, 2021 | 19.85 | 20.00 | 19.30 | 19.83 | 1,162,571 | +0.01(+0.05%) |
Apr 07, 2021 | 19.85 | 19.99 | 19.62 | 19.82 | 162,359 | +0.00(+0.00%) |
Apr 06, 2021 | 19.74 | 19.99 | 19.53 | 19.82 | 483,599 | +0.09(+0.46%) |
Apr 05, 2021 | 19.86 | 20.21 | 19.23 | 19.73 | 163,421 | +0.57(+2.97%) |
Apr 01, 2021 | 19.00 | 19.53 | 18.26 | 19.16 | 220,400 | +0.15(+0.79%) |
Mar 31, 2021 | 19.07 | 19.32 | 18.52 | 19.01 | 298,748 | +0.91(+5.03%) |
Mar 30, 2021 | 18.59 | 18.70 | 16.26 | 18.10 | 708,690 | -0.30(-1.63%) |
Mar 29, 2021 | 20.01 | 20.39 | 18.25 | 18.40 | 299,691 | -1.80(-8.91%) |
Mar 26, 2021 | 20.17 | 20.48 | 19.93 | 20.20 | 108,100 | +0.11(+0.55%) |
Mar 25, 2021 | 20.05 | 20.26 | 19.44 | 20.09 | 99,429 | +0.28(+1.41%) |
Mar 24, 2021 | 20.39 | 20.39 | 19.81 | 19.81 | 104,795 | -0.41(-2.03%) |
Mar 23, 2021 | 19.78 | 20.47 | 19.72 | 20.22 | 146,551 | -0.17(-0.83%) |
Mar 22, 2021 | 20.94 | 21.20 | 20.06 | 20.39 | 199,887 | -0.43(-2.07%) |
Mar 19, 2021 | 21.12 | 21.17 | 20.52 | 20.82 | 238,000 | +0.18(+0.87%) |
Mar 18, 2021 | 20.51 | 21.11 | 20.25 | 20.64 | 171,467 | +0.13(+0.63%) |
Mar 17, 2021 | 20.86 | 20.99 | 20.21 | 20.51 | 117,983 | -0.23(-1.11%) |
Mar 16, 2021 | 20.96 | 21.17 | 20.41 | 20.74 | 168,700 | -0.26(-1.24%) |
Mar 15, 2021 | 20.90 | 21.08 | 20.00 | 21.00 | 196,496 | +0.74(+3.65%) |
Mar 12, 2021 | 21.07 | 21.45 | 20.24 | 20.26 | 250,800 | -1.21(-5.64%) |
Mar 11, 2021 | 20.80 | 21.47 | 19.74 | 21.47 | 353,827 | +0.26(+1.23%) |
Mar 10, 2021 | 21.18 | 21.54 | 21.05 | 21.21 | 100,097 | +0.07(+0.33%) |
Mar 09, 2021 | 21.88 | 21.88 | 20.88 | 21.14 | 91,821 | -0.35(-1.63%) |
Mar 08, 2021 | 20.85 | 21.77 | 20.55 | 21.49 | 138,221 | +0.56(+2.68%) |
Mar 05, 2021 | 20.04 | 21.00 | 19.68 | 20.93 | 135,000 | +1.17(+5.92%) |
Mar 04, 2021 | 21.22 | 21.30 | 19.19 | 19.76 | 181,790 | -1.51(-7.10%) |
Mar 03, 2021 | 21.45 | 21.59 | 20.72 | 21.27 | 71,284 | -0.29(-1.35%) |
Mar 02, 2021 | 21.41 | 21.73 | 21.09 | 21.56 | 179,011 | +0.14(+0.65%) |
Mar 01, 2021 | 21.17 | 21.58 | 20.45 | 21.42 | 87,064 | +0.46(+2.19%) |
Feb 26, 2021 | 21.22 | 21.62 | 20.80 | 20.96 | 53,200 | -0.53(-2.47%) |
Feb 25, 2021 | 21.50 | 21.99 | 21.42 | 21.49 | 62,988 | +0.18(+0.84%) |
Feb 24, 2021 | 20.05 | 21.57 | 19.63 | 21.31 | 144,141 | +1.41(+7.09%) |
Feb 23, 2021 | 19.81 | 20.19 | 19.25 | 19.90 | 130,878 | -0.52(-2.55%) |
Feb 22, 2021 | 20.69 | 20.86 | 19.73 | 20.42 | 129,839 | -0.45(-2.16%) |
Feb 19, 2021 | 20.89 | 21.29 | 20.65 | 20.87 | 58,200 | +0.05(+0.24%) |
Feb 18, 2021 | 20.90 | 21.19 | 20.32 | 20.82 | 103,469 | -0.03(-0.14%) |
Feb 17, 2021 | 21.30 | 21.42 | 20.69 | 20.85 | 92,435 | -0.41(-1.93%) |
Feb 16, 2021 | 22.19 | 22.19 | 21.04 | 21.26 | 100,691 | -0.48(-2.21%) |
Feb 12, 2021 | 21.12 | 22.01 | 20.80 | 21.74 | 85,900 | +0.45(+2.11%) |
Feb 11, 2021 | 21.12 | 21.31 | 20.80 | 21.29 | 86,892 | +0.22(+1.04%) |
Feb 10, 2021 | 21.00 | 21.35 | 20.80 | 21.07 | 62,211 | -0.17(-0.80%) |
Feb 09, 2021 | 21.31 | 21.31 | 20.92 | 21.24 | 61,051 | +0.08(+0.38%) |
Feb 08, 2021 | 20.99 | 21.28 | 20.81 | 21.16 | 86,667 | +0.42(+2.03%) |
Feb 05, 2021 | 20.17 | 20.92 | 19.94 | 20.74 | 128,200 | +0.66(+3.29%) |
Feb 04, 2021 | 20.14 | 20.20 | 19.46 | 20.08 | 148,425 | -0.08(-0.40%) |
Feb 03, 2021 | 19.60 | 20.45 | 19.43 | 20.16 | 205,371 | +0.76(+3.92%) |
Feb 02, 2021 | 19.00 | 19.87 | 18.80 | 19.40 | 168,144 | +0.59(+3.14%) |
Feb 01, 2021 | 19.25 | 19.83 | 18.40 | 18.81 | 343,528 | -0.42(-2.18%) |
Jan 29, 2021 | 18.45 | 19.98 | 18.43 | 19.23 | 363,700 | +0.88(+4.80%) |
Jan 28, 2021 | 17.23 | 18.79 | 17.17 | 18.35 | 512,503 | +1.27(+7.44%) |
Jan 27, 2021 | 16.25 | 17.42 | 16.25 | 17.08 | 404,793 | +0.74(+4.53%) |
Jan 26, 2021 | 16.39 | 16.50 | 16.23 | 16.34 | 151,084 | +0.10(+0.62%) |
Jan 25, 2021 | 16.25 | 16.54 | 16.11 | 16.24 | 168,448 | +0.04(+0.25%) |
Jan 22, 2021 | 16.31 | 16.40 | 16.00 | 16.20 | 154,700 | -0.11(-0.67%) |
Jan 21, 2021 | 16.44 | 16.58 | 16.15 | 16.31 | 174,717 | +0.07(+0.43%) |
Jan 20, 2021 | 16.35 | 16.60 | 15.75 | 16.24 | 516,505 | +0.06(+0.37%) |
Jan 19, 2021 | 15.99 | 16.54 | 15.64 | 16.18 | 425,940 | +0.54(+3.45%) |
Jan 15, 2021 | 15.75 | 15.93 | 15.42 | 15.64 | 159,500 | -0.02(-0.13%) |
Jan 14, 2021 | 15.43 | 16.00 | 15.41 | 15.66 | 232,007 | +0.37(+2.42%) |
Jan 13, 2021 | 15.25 | 15.57 | 15.25 | 15.29 | 252,272 | +0.12(+0.79%) |
Jan 12, 2021 | 15.26 | 15.36 | 14.88 | 15.17 | 139,343 | -0.10(-0.65%) |
Jan 11, 2021 | 15.80 | 15.93 | 15.15 | 15.27 | 204,295 | -0.43(-2.74%) |
Jan 08, 2021 | 15.54 | 15.98 | 15.07 | 15.70 | 253,400 | +0.18(+1.16%) |
Jan 07, 2021 | 15.90 | 15.93 | 15.52 | 15.52 | 148,151 | -0.16(-1.02%) |
Jan 06, 2021 | 15.23 | 15.99 | 15.23 | 15.68 | 347,300 | +0.48(+3.16%) |
Jan 05, 2021 | 15.00 | 15.40 | 14.77 | 15.20 | 334,435 | +0.20(+1.33%) |