Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 19.49 | 19.73 | 19.49 | 19.56 | 380,582 | +0.02(+0.12%) |
Sep 29, 2021 | 19.54 | 19.63 | 19.50 | 19.54 | 617,980 | -0.11(-0.54%) |
Sep 28, 2021 | 19.89 | 19.89 | 19.63 | 19.64 | 429,892 | -0.06(-0.29%) |
Sep 27, 2021 | 19.61 | 19.74 | 19.61 | 19.70 | 681,249 | +0.26(+1.34%) |
Sep 24, 2021 | 19.33 | 19.50 | 19.28 | 19.44 | 346,382 | +0.07(+0.38%) |
Sep 23, 2021 | 19.20 | 19.39 | 19.14 | 19.37 | 320,180 | +0.28(+1.45%) |
Sep 22, 2021 | 19.10 | 19.24 | 19.07 | 19.09 | 220,609 | +0.19(+0.99%) |
Sep 21, 2021 | 18.95 | 18.96 | 18.79 | 18.90 | 286,833 | -0.06(-0.34%) |
Sep 20, 2021 | 19.01 | 19.05 | 18.85 | 18.97 | 378,669 | -0.25(-1.31%) |
Sep 17, 2021 | 19.33 | 19.33 | 19.20 | 19.22 | 268,109 | -0.23(-1.17%) |
Sep 16, 2021 | 19.36 | 19.45 | 19.28 | 19.45 | 824,550 | -0.05(-0.25%) |
Sep 15, 2021 | 19.52 | 19.63 | 19.50 | 19.50 | 462,812 | +0.21(+1.09%) |
Sep 14, 2021 | 19.37 | 19.37 | 19.26 | 19.28 | 426,432 | -0.04(-0.21%) |
Sep 13, 2021 | 19.25 | 19.33 | 19.24 | 19.33 | 235,393 | +0.01(+0.04%) |
Sep 10, 2021 | 19.34 | 19.36 | 19.27 | 19.32 | 344,190 | +0.17(+0.89%) |
Sep 09, 2021 | 19.15 | 19.27 | 19.13 | 19.15 | 539,851 | -0.03(-0.17%) |
Sep 08, 2021 | 19.34 | 19.34 | 19.17 | 19.18 | 671,791 | +0.01(+0.04%) |
Sep 07, 2021 | 19.31 | 19.31 | 19.15 | 19.17 | 414,428 | -0.30(-1.54%) |
Sep 03, 2021 | 19.33 | 19.47 | 19.33 | 19.47 | 291,764 | +0.24(+1.22%) |
Sep 02, 2021 | 19.27 | 19.34 | 19.23 | 19.24 | 191,315 | -0.01(-0.04%) |
Sep 01, 2021 | 19.12 | 19.24 | 19.06 | 19.24 | 740,106 | -0.01(-0.04%) |
Aug 31, 2021 | 19.18 | 19.25 | 19.12 | 19.25 | 399,283 | -0.08(-0.42%) |
Aug 30, 2021 | 19.39 | 19.39 | 19.23 | 19.33 | 420,618 | +0.06(+0.29%) |
Aug 27, 2021 | 19.15 | 19.31 | 19.11 | 19.28 | 487,690 | +0.22(+1.15%) |
Aug 26, 2021 | 19.08 | 19.14 | 19.03 | 19.06 | 615,251 | -0.08(-0.42%) |
Aug 25, 2021 | 19.08 | 19.20 | 19.03 | 19.14 | 722,921 | +0.06(+0.34%) |
Aug 24, 2021 | 18.90 | 19.10 | 18.90 | 19.07 | 777,759 | +0.33(+1.77%) |
Aug 23, 2021 | 18.72 | 18.81 | 18.71 | 18.74 | 1,003,791 | +0.31(+1.67%) |
Aug 20, 2021 | 18.54 | 18.59 | 18.38 | 18.43 | 721,031 | -0.38(-2.03%) |
Aug 19, 2021 | 18.66 | 18.81 | 18.50 | 18.81 | 733,169 | -0.05(-0.26%) |
Aug 18, 2021 | 19.03 | 19.03 | 18.83 | 18.86 | 356,333 | -0.28(-1.44%) |
Aug 17, 2021 | 19.18 | 19.24 | 18.98 | 19.14 | 457,162 | -0.16(-0.84%) |
Aug 16, 2021 | 19.26 | 19.30 | 19.13 | 19.30 | 353,444 | +0.05(+0.25%) |
Aug 13, 2021 | 19.26 | 19.37 | 19.24 | 19.25 | 243,697 | +0.06(+0.34%) |
Aug 12, 2021 | 19.20 | 19.29 | 19.09 | 19.19 | 644,265 | -0.08(-0.42%) |
Aug 11, 2021 | 19.08 | 19.27 | 19.02 | 19.27 | 287,682 | +0.16(+0.85%) |
Aug 10, 2021 | 18.87 | 19.11 | 18.87 | 19.11 | 353,433 | +0.19(+1.03%) |
Aug 09, 2021 | 18.89 | 18.91 | 18.72 | 18.91 | 372,754 | -0.15(-0.81%) |
Aug 06, 2021 | 19.23 | 19.23 | 19.07 | 19.07 | 356,112 | -0.16(-0.84%) |
Aug 05, 2021 | 19.20 | 19.29 | 19.19 | 19.23 | 225,576 | -0.08(-0.42%) |
Aug 04, 2021 | 19.29 | 19.31 | 19.12 | 19.31 | 559,355 | -0.16(-0.83%) |
Aug 03, 2021 | 19.19 | 19.47 | 19.15 | 19.47 | 258,658 | +0.15(+0.76%) |
Aug 02, 2021 | 19.44 | 19.54 | 19.28 | 19.33 | 415,637 | -0.13(-0.67%) |
Jul 30, 2021 | 19.54 | 19.58 | 19.40 | 19.45 | 408,056 | -0.25(-1.28%) |
Jul 29, 2021 | 19.58 | 19.71 | 19.52 | 19.71 | 636,478 | +0.31(+1.59%) |
Jul 28, 2021 | 19.41 | 19.52 | 19.37 | 19.40 | 613,774 | -0.01(-0.04%) |
Jul 27, 2021 | 19.68 | 19.68 | 19.34 | 19.41 | 331,070 | -0.15(-0.75%) |
Jul 26, 2021 | 19.45 | 19.55 | 19.41 | 19.55 | 347,633 | +0.24(+1.22%) |
Jul 23, 2021 | 19.02 | 19.35 | 19.02 | 19.32 | 389,780 | +0.49(+2.59%) |
Jul 22, 2021 | 19.13 | 19.27 | 18.83 | 18.83 | 327,242 | -0.20(-1.07%) |
Jul 21, 2021 | 18.90 | 19.08 | 18.90 | 19.03 | 407,951 | +0.20(+1.08%) |
Jul 20, 2021 | 18.65 | 18.82 | 18.62 | 18.83 | 790,818 | +0.24(+1.27%) |
Jul 19, 2021 | 18.85 | 18.90 | 18.53 | 18.59 | 671,150 | -0.80(-4.10%) |
Jul 16, 2021 | 19.21 | 19.39 | 18.87 | 19.39 | 351,582 | +0.31(+1.62%) |
Jul 15, 2021 | 19.11 | 19.15 | 19.06 | 19.08 | 402,628 | +0.01(+0.04%) |
Jul 14, 2021 | 19.15 | 19.27 | 19.02 | 19.07 | 450,054 | -0.06(-0.30%) |
Jul 13, 2021 | 19.05 | 19.18 | 18.97 | 19.13 | 408,027 | +0.09(+0.47%) |
Jul 12, 2021 | 18.94 | 19.09 | 18.84 | 19.04 | 361,990 | +0.15(+0.82%) |
Jul 09, 2021 | 18.87 | 18.97 | 18.81 | 18.89 | 403,421 | +0.14(+0.74%) |
Jul 08, 2021 | 18.68 | 18.75 | 18.56 | 18.75 | 208,963 | +0.06(+0.30%) |
Jul 07, 2021 | 18.86 | 18.86 | 18.57 | 18.69 | 813,495 | -0.11(-0.60%) |
Jul 06, 2021 | 19.41 | 19.41 | 18.70 | 18.81 | 350,374 | -0.37(-1.95%) |
Jul 02, 2021 | 19.10 | 19.21 | 19.04 | 19.18 | 370,824 | +0.31(+1.63%) |
Jul 01, 2021 | 19.31 | 19.32 | 18.87 | 18.87 | 805,177 | -0.32(-1.65%) |
Jun 30, 2021 | 18.93 | 19.20 | 18.78 | 19.19 | 778,990 | +0.32(+1.68%) |
Jun 29, 2021 | 18.94 | 19.01 | 18.86 | 18.87 | 375,625 | -0.01(-0.04%) |
Jun 28, 2021 | 18.82 | 18.90 | 18.76 | 18.88 | 750,788 | +0.00(+0.00%) |
Jun 25, 2021 | 18.81 | 18.88 | 18.59 | 18.88 | 539,899 | +0.18(+0.95%) |
Jun 24, 2021 | 18.63 | 18.77 | 18.56 | 18.70 | 687,441 | +0.01(+0.04%) |
Jun 23, 2021 | 18.72 | 18.84 | 18.64 | 18.69 | 774,094 | +0.14(+0.74%) |
Jun 22, 2021 | 18.57 | 18.65 | 18.46 | 18.55 | 675,181 | +0.06(+0.35%) |
Jun 21, 2021 | 18.14 | 18.54 | 18.13 | 18.49 | 642,795 | +0.02(+0.09%) |
Jun 18, 2021 | 18.27 | 18.47 | 18.25 | 18.47 | 926,789 | +0.29(+1.61%) |
Jun 17, 2021 | 18.59 | 18.61 | 18.18 | 18.18 | 1,909,402 | -0.72(-3.82%) |
Jun 16, 2021 | 18.95 | 19.01 | 18.78 | 18.90 | 797,042 | -0.06(-0.30%) |
Jun 15, 2021 | 19.19 | 19.19 | 18.90 | 18.96 | 2,363,510 | -0.18(-0.93%) |
Jun 14, 2021 | 19.10 | 19.20 | 19.03 | 19.14 | 492,227 | -0.24(-1.26%) |
Jun 11, 2021 | 19.31 | 19.38 | 19.19 | 19.38 | 600,356 | -0.04(-0.21%) |
Jun 10, 2021 | 19.28 | 19.42 | 19.18 | 19.42 | 799,377 | +0.06(+0.29%) |
Jun 09, 2021 | 19.32 | 19.37 | 19.19 | 19.37 | 926,362 | +0.08(+0.42%) |
Jun 08, 2021 | 19.18 | 19.31 | 19.14 | 19.28 | 872,126 | +0.30(+1.58%) |
Jun 07, 2021 | 19.24 | 19.24 | 18.98 | 18.98 | 585,378 | -0.33(-1.72%) |
Jun 04, 2021 | 19.14 | 19.32 | 19.08 | 19.32 | 605,953 | +0.37(+1.97%) |
Jun 03, 2021 | 19.10 | 19.10 | 18.89 | 18.94 | 654,093 | -0.36(-1.85%) |
Jun 02, 2021 | 19.20 | 19.30 | 19.07 | 19.30 | 762,353 | +0.17(+0.89%) |
Jun 01, 2021 | 19.18 | 19.30 | 19.07 | 19.13 | 1,188,715 | +0.09(+0.47%) |
May 28, 2021 | 18.93 | 19.04 | 18.87 | 19.04 | 671,745 | +0.12(+0.64%) |
May 27, 2021 | 18.72 | 18.94 | 18.72 | 18.92 | 697,503 | +0.27(+1.44%) |
May 26, 2021 | 18.60 | 18.68 | 18.50 | 18.65 | 916,229 | +0.08(+0.44%) |
May 25, 2021 | 18.61 | 18.68 | 18.54 | 18.57 | 1,023,038 | -0.06(-0.35%) |
May 24, 2021 | 18.46 | 18.64 | 18.46 | 18.64 | 763,024 | +0.11(+0.61%) |
May 21, 2021 | 18.57 | 18.57 | 18.47 | 18.52 | 643,742 | +0.02(+0.13%) |
May 20, 2021 | 18.57 | 18.62 | 18.46 | 18.50 | 1,144,902 | -0.15(-0.78%) |
May 19, 2021 | 18.72 | 18.72 | 18.52 | 18.64 | 1,455,296 | -0.34(-1.80%) |
May 18, 2021 | 19.09 | 19.11 | 18.88 | 18.98 | 1,330,141 | +0.02(+0.13%) |
May 17, 2021 | 18.89 | 19.01 | 18.80 | 18.96 | 1,146,534 | +0.11(+0.56%) |
May 14, 2021 | 18.81 | 18.85 | 18.69 | 18.85 | 1,128,608 | +0.14(+0.74%) |
May 13, 2021 | 18.88 | 18.88 | 18.61 | 18.72 | 1,501,523 | -0.35(-1.83%) |
May 12, 2021 | 19.07 | 19.19 | 19.01 | 19.07 | 2,197,857 | -0.06(-0.34%) |
May 11, 2021 | 18.92 | 19.13 | 18.89 | 19.13 | 1,973,404 | +0.19(+0.99%) |
May 10, 2021 | 19.12 | 19.16 | 18.91 | 18.94 | 1,368,803 | -0.08(-0.43%) |
May 07, 2021 | 18.98 | 19.09 | 18.90 | 19.02 | 1,514,780 | +0.14(+0.73%) |
May 06, 2021 | 18.81 | 18.91 | 18.74 | 18.89 | 2,022,151 | +0.21(+1.13%) |
May 05, 2021 | 18.64 | 18.70 | 18.58 | 18.68 | 1,367,994 | +0.02(+0.09%) |
May 04, 2021 | 18.61 | 18.66 | 18.50 | 18.66 | 1,166,571 | +0.17(+0.92%) |
May 03, 2021 | 18.44 | 18.52 | 18.38 | 18.49 | 1,088,644 | +0.23(+1.24%) |
Apr 30, 2021 | 18.25 | 18.34 | 18.15 | 18.26 | 1,547,766 | -0.02(-0.09%) |
Apr 29, 2021 | 18.40 | 18.40 | 18.19 | 18.28 | 593,918 | -0.02(-0.09%) |
Apr 28, 2021 | 18.21 | 18.39 | 18.21 | 18.29 | 923,120 | +0.02(+0.13%) |
Apr 27, 2021 | 18.24 | 18.33 | 18.16 | 18.27 | 1,305,997 | +0.10(+0.54%) |
Apr 26, 2021 | 18.03 | 18.19 | 17.97 | 18.17 | 1,270,953 | +0.22(+1.22%) |
Apr 23, 2021 | 17.86 | 17.95 | 17.84 | 17.95 | 810,429 | +0.16(+0.91%) |
Apr 22, 2021 | 17.78 | 17.83 | 17.69 | 17.79 | 790,108 | +0.07(+0.41%) |
Apr 21, 2021 | 17.61 | 17.75 | 17.56 | 17.72 | 919,254 | +0.09(+0.51%) |
Apr 20, 2021 | 17.69 | 17.73 | 17.56 | 17.63 | 799,046 | +0.01(+0.05%) |
Apr 19, 2021 | 17.67 | 17.67 | 17.56 | 17.62 | 833,574 | +0.06(+0.37%) |
Apr 16, 2021 | 17.64 | 17.64 | 17.56 | 17.56 | 830,274 | -0.02(-0.09%) |
Apr 15, 2021 | 17.55 | 17.59 | 17.48 | 17.57 | 752,294 | +0.13(+0.74%) |
Apr 14, 2021 | 17.31 | 17.48 | 17.26 | 17.44 | 709,637 | +0.25(+1.46%) |
Apr 13, 2021 | 17.16 | 17.22 | 17.12 | 17.19 | 989,699 | +0.14(+0.81%) |
Apr 12, 2021 | 17.32 | 17.32 | 17.00 | 17.05 | 675,857 | -0.11(-0.66%) |
Apr 09, 2021 | 17.13 | 17.20 | 17.13 | 17.17 | 643,290 | -0.04(-0.24%) |
Apr 08, 2021 | 17.17 | 17.25 | 17.13 | 17.21 | 527,341 | +0.10(+0.57%) |
Apr 07, 2021 | 17.04 | 17.14 | 17.01 | 17.11 | 685,289 | +0.02(+0.10%) |
Apr 06, 2021 | 16.92 | 17.20 | 16.92 | 17.09 | 705,673 | +0.09(+0.52%) |
Apr 05, 2021 | 16.96 | 17.12 | 16.94 | 17.00 | 593,503 | +0.02(+0.14%) |
Apr 01, 2021 | 17.11 | 17.11 | 16.92 | 16.98 | 740,788 | -0.01(-0.05%) |
Mar 31, 2021 | 16.82 | 17.10 | 16.78 | 16.99 | 500,308 | +0.19(+1.16%) |
Mar 30, 2021 | 16.92 | 16.92 | 16.75 | 16.79 | 631,915 | -0.36(-2.08%) |
Mar 29, 2021 | 17.05 | 17.15 | 16.93 | 17.15 | 679,535 | -1.34(-7.24%) |
Mar 26, 2021 | 17.13 | 18.49 | 17.06 | 18.49 | 816,099 | +1.61(+9.51%) |
Mar 25, 2021 | 17.02 | 17.04 | 16.86 | 16.88 | 1,129,129 | -0.34(-1.98%) |
Mar 24, 2021 | 17.02 | 17.22 | 17.02 | 17.22 | 1,037,797 | +0.28(+1.63%) |
Mar 23, 2021 | 17.04 | 17.14 | 16.92 | 16.95 | 845,098 | -0.29(-1.69%) |
Mar 22, 2021 | 17.23 | 17.30 | 17.12 | 17.24 | 553,142 | +0.03(+0.19%) |
Mar 19, 2021 | 17.00 | 17.24 | 16.96 | 17.21 | 760,633 | +0.23(+1.34%) |
Mar 18, 2021 | 17.29 | 17.29 | 16.93 | 16.98 | 907,009 | -0.45(-2.56%) |
Mar 17, 2021 | 17.40 | 17.45 | 17.29 | 17.43 | 530,800 | -0.06(-0.32%) |
Mar 16, 2021 | 17.45 | 17.48 | 17.37 | 17.48 | 637,188 | -0.02(-0.14%) |
Mar 15, 2021 | 17.44 | 17.54 | 17.40 | 17.51 | 548,951 | +0.00(+0.00%) |
Mar 12, 2021 | 17.52 | 17.55 | 17.30 | 17.51 | 1,179,961 | -0.01(-0.05%) |
Mar 11, 2021 | 17.47 | 17.55 | 17.37 | 17.52 | 1,601,291 | +0.18(+1.03%) |
Mar 10, 2021 | 17.25 | 17.35 | 17.23 | 17.34 | 574,631 | -0.06(-0.33%) |
Mar 09, 2021 | 17.26 | 17.39 | 17.24 | 17.39 | 784,059 | +0.12(+0.70%) |
Mar 08, 2021 | 17.35 | 17.35 | 17.26 | 17.27 | 504,316 | -0.10(-0.56%) |
Mar 05, 2021 | 17.31 | 17.39 | 17.24 | 17.37 | 3,314,072 | +0.23(+1.33%) |
Mar 04, 2021 | 17.15 | 17.35 | 17.01 | 17.14 | 1,328,166 | -0.16(-0.94%) |
Mar 03, 2021 | 17.20 | 17.30 | 17.18 | 17.30 | 798,365 | +0.03(+0.19%) |
Mar 02, 2021 | 17.28 | 17.42 | 17.21 | 17.27 | 2,467,117 | +0.07(+0.42%) |
Mar 01, 2021 | 17.37 | 17.41 | 17.14 | 17.20 | 1,315,853 | -0.14(-0.80%) |
Feb 26, 2021 | 17.47 | 17.49 | 17.29 | 17.34 | 804,020 | -0.27(-1.52%) |
Feb 25, 2021 | 17.74 | 17.74 | 17.58 | 17.61 | 1,356,108 | -0.19(-1.05%) |
Feb 24, 2021 | 17.63 | 17.84 | 17.57 | 17.79 | 900,887 | +0.16(+0.92%) |
Feb 23, 2021 | 17.45 | 17.65 | 17.38 | 17.63 | 792,330 | +0.06(+0.32%) |
Feb 22, 2021 | 17.37 | 17.59 | 17.37 | 17.57 | 1,039,289 | +0.28(+1.64%) |
Feb 19, 2021 | 17.35 | 17.44 | 17.24 | 17.29 | 637,127 | +0.10(+0.57%) |
Feb 18, 2021 | 17.30 | 17.30 | 17.14 | 17.19 | 527,532 | +0.01(+0.05%) |
Feb 17, 2021 | 17.11 | 17.25 | 17.05 | 17.18 | 705,144 | -0.07(-0.42%) |
Feb 16, 2021 | 17.10 | 17.26 | 17.06 | 17.26 | 544,080 | +0.30(+1.77%) |
Feb 12, 2021 | 16.79 | 16.96 | 16.79 | 16.96 | 946,015 | +0.16(+0.97%) |
Feb 11, 2021 | 16.86 | 16.91 | 16.76 | 16.79 | 1,125,292 | -0.04(-0.24%) |
Feb 10, 2021 | 16.92 | 16.92 | 16.76 | 16.83 | 516,986 | -0.09(-0.53%) |
Feb 09, 2021 | 16.86 | 16.92 | 16.76 | 16.92 | 1,114,803 | +0.13(+0.77%) |
Feb 08, 2021 | 16.76 | 16.88 | 16.68 | 16.79 | 373,603 | +0.11(+0.63%) |
Feb 05, 2021 | 16.57 | 16.80 | 16.55 | 16.69 | 488,353 | +0.18(+1.08%) |
Feb 04, 2021 | 16.41 | 16.54 | 16.32 | 16.51 | 830,734 | +0.05(+0.30%) |
Feb 03, 2021 | 16.41 | 16.49 | 16.36 | 16.46 | 728,064 | +0.11(+0.69%) |
Feb 02, 2021 | 16.40 | 16.41 | 16.31 | 16.35 | 244,419 | -0.08(-0.49%) |
Feb 01, 2021 | 16.42 | 16.44 | 16.26 | 16.43 | 493,798 | +0.29(+1.81%) |
Jan 29, 2021 | 16.24 | 16.29 | 16.12 | 16.14 | 258,474 | +0.02(+0.15%) |
Jan 28, 2021 | 16.32 | 16.36 | 16.09 | 16.11 | 686,114 | +0.00(+0.00%) |
Jan 27, 2021 | 16.17 | 16.21 | 16.00 | 16.11 | 530,718 | -0.06(-0.34%) |
Jan 26, 2021 | 16.18 | 16.22 | 16.15 | 16.17 | 322,257 | +0.06(+0.34%) |
Jan 25, 2021 | 15.99 | 16.11 | 15.96 | 16.11 | 218,517 | +0.16(+1.03%) |
Jan 22, 2021 | 15.99 | 16.09 | 15.90 | 15.95 | 410,699 | -0.24(-1.46%) |
Jan 21, 2021 | 16.26 | 16.26 | 16.10 | 16.19 | 698,099 | +0.03(+0.18%) |
Jan 20, 2021 | 16.10 | 16.19 | 16.07 | 16.16 | 382,082 | +0.05(+0.33%) |
Jan 19, 2021 | 16.34 | 16.34 | 16.09 | 16.10 | 590,473 | -0.02(-0.15%) |
Jan 15, 2021 | 16.20 | 16.23 | 16.06 | 16.13 | 830,397 | -0.20(-1.24%) |
Jan 14, 2021 | 16.21 | 16.34 | 16.15 | 16.33 | 895,738 | +0.18(+1.11%) |
Jan 13, 2021 | 16.20 | 16.23 | 16.10 | 16.15 | 472,772 | -0.03(-0.20%) |
Jan 12, 2021 | 16.06 | 16.21 | 16.01 | 16.19 | 933,514 | +0.25(+1.58%) |
Jan 11, 2021 | 16.06 | 16.06 | 15.79 | 15.93 | 348,552 | -0.13(-0.81%) |
Jan 08, 2021 | 16.10 | 16.10 | 15.92 | 16.06 | 407,248 | -0.02(-0.11%) |
Jan 07, 2021 | 16.11 | 16.17 | 16.04 | 16.08 | 351,849 | +0.00(+0.00%) |
Jan 06, 2021 | 16.08 | 16.12 | 16.02 | 16.08 | 762,203 | -0.02(-0.10%) |
Jan 05, 2021 | 15.84 | 16.12 | 15.80 | 16.10 | 223,910 | +0.41(+2.59%) |
Jan 04, 2021 | 15.90 | 16.13 | 15.67 | 15.69 | 638,096 | +0.01(+0.05%) |
Dec 31, 2020 | 15.68 | 15.68 | 15.68 | 76,074 | +0.09(+0.55%) | |
Dec 30, 2020 | 15.50 | 15.62 | 15.49 | 15.60 | 76,074 | +0.11(+0.73%) |
Dec 29, 2020 | 15.46 | 15.50 | 15.39 | 15.48 | 56,082 | +0.09(+0.61%) |
Dec 28, 2020 | 15.35 | 15.46 | 15.35 | 15.39 | 75,931 | -0.02(-0.11%) |
Dec 24, 2020 | 15.36 | 15.46 | 15.36 | 15.41 | 44,866 | -0.04(-0.26%) |
Dec 23, 2020 | 15.41 | 15.50 | 15.33 | 15.45 | 169,504 | +0.19(+1.28%) |
Dec 22, 2020 | 15.32 | 15.32 | 15.20 | 15.25 | 161,775 | -0.12(-0.80%) |
Dec 21, 2020 | 15.38 | 15.40 | 15.23 | 15.38 | 180,454 | -0.07(-0.47%) |
Dec 18, 2020 | 15.46 | 15.50 | 15.39 | 15.45 | 89,979 | +0.06(+0.37%) |
Dec 17, 2020 | 15.37 | 15.45 | 15.28 | 15.39 | 91,950 | +0.17(+1.09%) |
Dec 16, 2020 | 15.19 | 15.24 | 15.12 | 15.22 | 68,108 | +0.09(+0.62%) |
Dec 15, 2020 | 14.98 | 15.15 | 14.98 | 15.13 | 113,853 | +0.11(+0.76%) |
Dec 14, 2020 | 15.12 | 15.12 | 14.88 | 15.02 | 51,881 | +0.06(+0.37%) |
Dec 11, 2020 | 15.05 | 15.06 | 14.87 | 14.96 | 100,702 | -0.03(-0.21%) |
Dec 10, 2020 | 14.77 | 15.09 | 14.77 | 14.99 | 101,418 | +0.16(+1.09%) |
Dec 09, 2020 | 14.86 | 14.86 | 14.75 | 14.83 | 58,492 | +0.07(+0.47%) |
Dec 08, 2020 | 14.77 | 14.80 | 14.52 | 14.76 | 126,989 | -0.03(-0.19%) |
Dec 07, 2020 | 14.81 | 14.88 | 14.72 | 14.79 | 244,227 | -0.03(-0.22%) |
Dec 04, 2020 | 14.85 | 14.94 | 14.78 | 14.82 | 107,975 | +0.06(+0.38%) |
Dec 03, 2020 | 14.75 | 14.81 | 14.72 | 14.77 | 79,577 | -0.03(-0.22%) |
Dec 02, 2020 | 14.71 | 14.85 | 14.65 | 14.80 | 135,983 | +0.04(+0.30%) |
Dec 01, 2020 | 14.84 | 14.85 | 14.73 | 14.75 | 203,997 | +0.03(+0.19%) |
Nov 30, 2020 | 14.78 | 14.81 | 14.68 | 14.73 | 167,107 | -0.11(-0.74%) |
Nov 27, 2020 | 14.80 | 14.85 | 14.77 | 14.83 | 198,077 | +0.03(+0.19%) |
Nov 25, 2020 | 14.80 | 14.87 | 14.73 | 14.81 | 118,328 | +0.04(+0.29%) |
Nov 24, 2020 | 14.69 | 14.79 | 14.68 | 14.76 | 73,738 | +0.16(+1.10%) |
Nov 23, 2020 | 14.71 | 14.71 | 14.60 | 14.60 | 53,988 | -0.02(-0.14%) |
Nov 20, 2020 | 14.60 | 14.65 | 14.57 | 14.62 | 109,947 | +0.09(+0.64%) |
Nov 19, 2020 | 14.54 | 14.55 | 14.46 | 14.53 | 124,781 | -0.02(-0.14%) |
Nov 18, 2020 | 14.61 | 14.65 | 14.53 | 14.55 | 122,390 | +0.04(+0.25%) |
Nov 17, 2020 | 14.48 | 14.55 | 14.43 | 14.51 | 58,454 | +0.02(+0.17%) |
Nov 16, 2020 | 14.41 | 14.50 | 14.41 | 14.49 | 102,645 | +0.14(+0.96%) |
Nov 13, 2020 | 14.40 | 14.42 | 14.32 | 14.35 | 182,547 | +0.03(+0.23%) |
Nov 12, 2020 | 14.37 | 14.45 | 14.28 | 14.32 | 160,460 | -0.06(-0.45%) |
Nov 11, 2020 | 14.45 | 14.46 | 14.35 | 14.38 | 73,477 | +0.00(+0.00%) |
Nov 10, 2020 | 14.29 | 14.42 | 14.24 | 14.38 | 103,460 | +0.16(+1.14%) |
Nov 09, 2020 | 14.33 | 14.34 | 14.16 | 14.22 | 68,699 | +0.10(+0.72%) |
Nov 06, 2020 | 14.21 | 14.21 | 14.08 | 14.12 | 228,522 | -0.02(-0.14%) |
Nov 05, 2020 | 14.18 | 14.23 | 14.13 | 14.14 | 140,191 | +0.10(+0.69%) |
Nov 04, 2020 | 13.93 | 14.07 | 13.93 | 14.04 | 96,381 | +0.11(+0.76%) |
Nov 03, 2020 | 14.00 | 14.00 | 13.87 | 13.94 | 153,076 | +0.06(+0.41%) |
Nov 02, 2020 | 13.76 | 13.89 | 13.71 | 13.88 | 62,753 | +0.11(+0.77%) |
Oct 30, 2020 | 13.83 | 13.84 | 13.69 | 13.78 | 81,844 | +0.02(+0.15%) |
Oct 29, 2020 | 13.79 | 13.79 | 13.62 | 13.76 | 308,949 | -0.11(-0.79%) |
Oct 28, 2020 | 13.82 | 13.91 | 13.82 | 13.87 | 296,216 | -0.30(-2.12%) |
Oct 27, 2020 | 14.08 | 14.19 | 14.08 | 14.17 | 50,027 | +0.06(+0.40%) |
Oct 26, 2020 | 14.05 | 14.12 | 14.02 | 14.11 | 43,925 | -0.03(-0.23%) |
Oct 23, 2020 | 14.15 | 14.21 | 14.09 | 14.14 | 74,571 | -0.06(-0.43%) |
Oct 22, 2020 | 14.17 | 14.30 | 14.17 | 14.20 | 77,486 | +0.01(+0.09%) |
Oct 21, 2020 | 14.28 | 14.32 | 14.17 | 14.19 | 73,335 | -0.02(-0.11%) |
Oct 20, 2020 | 14.12 | 14.24 | 14.12 | 14.21 | 50,659 | +0.09(+0.66%) |
Oct 19, 2020 | 14.20 | 14.22 | 14.08 | 14.11 | 117,475 | +0.00(+0.03%) |
Oct 16, 2020 | 14.22 | 14.22 | 14.08 | 14.11 | 82,337 | -0.01(-0.06%) |
Oct 15, 2020 | 13.89 | 14.17 | 13.89 | 14.12 | 58,300 | -0.01(-0.06%) |
Oct 14, 2020 | 14.05 | 14.14 | 14.02 | 14.12 | 57,035 | +0.13(+0.93%) |
Oct 13, 2020 | 13.99 | 14.01 | 13.90 | 13.99 | 92,057 | -0.02(-0.11%) |
Oct 12, 2020 | 14.10 | 14.10 | 13.98 | 14.01 | 73,774 | -0.17(-1.23%) |
Oct 09, 2020 | 14.16 | 14.22 | 14.08 | 14.19 | 122,026 | +0.17(+1.19%) |
Oct 08, 2020 | 14.08 | 14.09 | 13.98 | 14.02 | 117,029 | +0.07(+0.52%) |
Oct 07, 2020 | 13.87 | 13.96 | 13.87 | 13.95 | 63,729 | +0.15(+1.06%) |
Oct 06, 2020 | 13.92 | 13.94 | 13.80 | 13.80 | 23,135 | +0.02(+0.18%) |
Oct 05, 2020 | 13.50 | 13.81 | 13.50 | 13.78 | 360,212 | +0.29(+2.17%) |
Oct 02, 2020 | 13.50 | 13.62 | 13.48 | 13.48 | 211,882 | -0.13(-0.97%) |