Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 17.28 | 17.39 | 17.28 | 17.15 | 1,328,241 | -0.15(-0.87%) |
Nov 29, 2021 | 17.39 | 17.45 | 17.18 | 17.30 | 502,038 | +0.07(+0.41%) |
Nov 26, 2021 | 17.35 | 17.35 | 17.10 | 17.23 | 2,328,984 | -0.74(-4.11%) |
Nov 24, 2021 | 17.93 | 17.97 | 17.90 | 17.97 | 3,677,336 | -0.04(-0.20%) |
Nov 23, 2021 | 18.07 | 18.09 | 17.96 | 18.00 | 2,308,774 | -0.01(-0.05%) |
Nov 22, 2021 | 18.01 | 18.14 | 17.99 | 18.01 | 1,320,482 | +0.00(+0.00%) |
Nov 19, 2021 | 18.07 | 18.10 | 17.96 | 18.01 | 1,312,462 | -0.44(-2.41%) |
Nov 18, 2021 | 18.48 | 18.45 | 18.44 | 18.46 | 720,595 | -0.05(-0.29%) |
Nov 17, 2021 | 18.56 | 18.56 | 18.48 | 18.51 | 332,425 | -0.03(-0.14%) |
Nov 16, 2021 | 18.58 | 18.59 | 18.49 | 18.54 | 206,705 | -0.08(-0.43%) |
Nov 15, 2021 | 18.67 | 18.71 | 18.61 | 18.62 | 758,153 | -0.02(-0.10%) |
Nov 12, 2021 | 18.63 | 18.65 | 18.59 | 18.64 | 1,135,572 | +0.01(+0.05%) |
Nov 11, 2021 | 18.59 | 18.68 | 18.59 | 18.63 | 484,483 | +0.06(+0.34%) |
Nov 10, 2021 | 18.77 | 18.54 | 18.56 | 592,228 | -0.14(-0.76%) | |
Nov 09, 2021 | 18.82 | 18.83 | 18.65 | 18.71 | 1,316,871 | -0.12(-0.66%) |
Nov 08, 2021 | 18.85 | 18.91 | 18.81 | 18.83 | 634,697 | -0.02(-0.09%) |
Nov 05, 2021 | 18.87 | 18.91 | 18.76 | 18.85 | 560,442 | +0.13(+0.71%) |
Nov 04, 2021 | 18.94 | 18.94 | 18.61 | 18.72 | 4,214,384 | -0.39(-2.05%) |
Nov 03, 2021 | 18.86 | 19.13 | 18.86 | 19.11 | 678,844 | +0.20(+1.08%) |
Nov 02, 2021 | 18.88 | 18.92 | 18.80 | 18.90 | 1,076,864 | -0.08(-0.42%) |
Nov 01, 2021 | 18.86 | 18.99 | 18.73 | 18.98 | 678,257 | +0.25(+1.33%) |
Oct 29, 2021 | 18.72 | 18.79 | 18.65 | 18.73 | 380,602 | -0.07(-0.38%) |
Oct 28, 2021 | 18.71 | 18.80 | 18.80 | 389,343 | +0.18(+0.96%) | |
Oct 27, 2021 | 18.72 | 18.76 | 18.62 | 18.63 | 805,027 | -0.12(-0.62%) |
Oct 26, 2021 | 18.72 | 18.74 | 1,334,373 | +0.09(+0.48%) | ||
Oct 25, 2021 | 18.71 | 18.71 | 18.60 | 18.65 | 768,967 | -0.02(-0.10%) |
Oct 22, 2021 | 18.64 | 18.70 | 18.55 | 18.67 | 749,362 | +0.10(+0.53%) |
Oct 21, 2021 | 18.55 | 18.61 | 18.52 | 18.57 | 1,396,386 | -0.06(-0.33%) |
Oct 20, 2021 | 18.52 | 18.64 | 18.48 | 18.64 | 2,328,779 | +0.06(+0.34%) |
Oct 19, 2021 | 18.50 | 18.59 | 18.48 | 18.57 | 705,457 | +0.15(+0.82%) |
Oct 18, 2021 | 18.36 | 18.42 | 18.36 | 18.42 | 741,821 | -0.05(-0.29%) |
Oct 15, 2021 | 18.40 | 18.52 | 18.38 | 18.48 | 1,508,952 | +0.22(+1.22%) |
Oct 14, 2021 | 18.28 | 18.28 | 18.20 | 18.25 | 1,023,388 | +0.15(+0.84%) |
Oct 13, 2021 | 18.08 | 18.10 | 17.90 | 18.10 | 929,273 | +0.00(+0.00%) |
Oct 12, 2021 | 18.07 | 18.14 | 18.00 | 18.10 | 1,385,700 | +0.02(+0.10%) |
Oct 11, 2021 | 18.11 | 18.20 | 18.00 | 18.08 | 1,377,816 | +0.02(+0.10%) |
Oct 08, 2021 | 18.07 | 18.12 | 18.03 | 18.07 | 890,495 | +0.09(+0.50%) |
Oct 07, 2021 | 17.99 | 18.13 | 17.97 | 17.98 | 2,217,555 | +0.03(+0.15%) |
Oct 06, 2021 | 17.67 | 17.95 | 17.63 | 17.95 | 3,237,245 | +0.11(+0.60%) |
Oct 05, 2021 | 17.66 | 17.90 | 17.59 | 17.84 | 2,536,154 | +0.32(+1.83%) |
Oct 04, 2021 | 17.58 | 17.70 | 17.46 | 17.52 | 2,235,026 | -0.11(-0.61%) |
Oct 01, 2021 | 17.51 | 17.67 | 17.40 | 17.63 | 1,189,241 | +0.17(+0.97%) |
Sep 30, 2021 | 17.59 | 17.63 | 17.45 | 17.46 | 942,343 | -0.05(-0.30%) |
Sep 29, 2021 | 17.55 | 17.59 | 17.46 | 17.51 | 572,990 | +0.05(+0.31%) |
Sep 28, 2021 | 17.67 | 17.68 | 17.42 | 17.46 | 1,568,863 | -0.40(-2.24%) |
Sep 27, 2021 | 17.74 | 17.88 | 17.74 | 17.86 | 2,085,780 | +0.26(+1.47%) |
Sep 24, 2021 | 17.51 | 17.62 | 17.51 | 17.60 | 839,733 | -0.04(-0.20%) |
Sep 23, 2021 | 17.53 | 17.68 | 17.53 | 17.64 | 758,470 | +0.35(+2.01%) |
Sep 22, 2021 | 17.28 | 17.47 | 17.28 | 17.29 | 1,803,166 | +0.34(+1.99%) |
Sep 21, 2021 | 17.13 | 17.18 | 16.94 | 16.95 | 1,165,462 | +0.07(+0.42%) |
Sep 20, 2021 | 17.01 | 17.04 | 16.71 | 16.88 | 2,915,012 | -0.74(-4.19%) |
Sep 17, 2021 | 17.81 | 17.86 | 17.55 | 17.62 | 1,113,929 | -0.23(-1.30%) |
Sep 16, 2021 | 17.83 | 17.88 | 17.73 | 17.85 | 832,446 | +0.01(+0.05%) |
Sep 15, 2021 | 17.74 | 17.84 | 17.70 | 17.84 | 1,061,860 | +0.12(+0.70%) |
Sep 14, 2021 | 17.92 | 17.96 | 17.68 | 17.72 | 1,305,168 | -0.18(-0.99%) |
Sep 13, 2021 | 17.84 | 17.92 | 17.81 | 17.90 | 758,650 | +0.24(+1.36%) |
Sep 10, 2021 | 17.80 | 17.83 | 17.66 | 17.66 | 710,996 | -0.12(-0.70%) |
Sep 09, 2021 | 17.75 | 17.87 | 17.73 | 17.78 | 668,855 | -0.02(-0.10%) |
Sep 08, 2021 | 17.87 | 17.93 | 17.76 | 17.80 | 494,543 | -0.19(-1.04%) |
Sep 07, 2021 | 18.00 | 18.10 | 17.98 | 17.99 | 1,171,268 | -0.08(-0.44%) |
Sep 03, 2021 | 18.00 | 18.07 | 17.99 | 18.07 | 524,103 | +0.00(+0.00%) |
Sep 02, 2021 | 18.05 | 18.15 | 18.03 | 18.07 | 1,142,002 | +0.00(+0.00%) |
Sep 01, 2021 | 18.01 | 18.13 | 18.00 | 18.07 | 1,160,467 | +0.18(+1.02%) |
Aug 31, 2021 | 17.88 | 17.93 | 17.80 | 17.88 | 521,024 | -0.02(-0.12%) |
Aug 30, 2021 | 18.01 | 18.01 | 17.88 | 17.91 | 338,565 | -0.15(-0.84%) |
Aug 27, 2021 | 17.82 | 18.06 | 17.82 | 18.06 | 887,293 | +0.18(+1.00%) |
Aug 26, 2021 | 17.99 | 18.01 | 17.85 | 17.88 | 802,767 | -0.18(-0.99%) |
Aug 25, 2021 | 17.99 | 18.10 | 17.94 | 18.06 | 445,057 | +0.12(+0.64%) |
Aug 24, 2021 | 17.83 | 17.94 | 17.80 | 17.94 | 319,358 | +0.04(+0.20%) |
Aug 23, 2021 | 17.80 | 17.91 | 17.79 | 17.91 | 607,452 | +0.19(+1.05%) |
Aug 20, 2021 | 17.58 | 17.74 | 17.52 | 17.72 | 400,060 | +0.10(+0.56%) |
Aug 19, 2021 | 17.64 | 17.72 | 17.56 | 17.62 | 726,952 | -0.24(-1.35%) |
Aug 18, 2021 | 17.83 | 18.02 | 17.83 | 17.86 | 668,525 | +0.00(+0.00%) |
Aug 17, 2021 | 17.93 | 17.99 | 17.80 | 17.86 | 1,055,787 | -0.33(-1.81%) |
Aug 16, 2021 | 18.20 | 18.24 | 18.06 | 18.19 | 1,027,313 | -0.16(-0.87%) |
Aug 13, 2021 | 18.24 | 18.35 | 18.22 | 18.35 | 762,128 | +0.12(+0.63%) |
Aug 12, 2021 | 18.25 | 18.26 | 18.17 | 18.24 | 550,792 | -0.02(-0.10%) |
Aug 11, 2021 | 18.16 | 18.25 | 18.12 | 18.25 | 791,565 | +0.23(+1.28%) |
Aug 10, 2021 | 17.93 | 18.05 | 17.92 | 18.02 | 1,147,110 | +0.04(+0.20%) |
Aug 09, 2021 | 17.97 | 18.01 | 17.89 | 17.99 | 770,339 | +0.02(+0.10%) |
Aug 06, 2021 | 17.95 | 17.99 | 17.94 | 17.97 | 492,209 | +0.17(+0.95%) |
Aug 05, 2021 | 17.71 | 17.83 | 17.71 | 17.80 | 1,239,962 | +0.12(+0.70%) |
Aug 04, 2021 | 17.67 | 17.72 | 17.62 | 17.67 | 693,145 | +0.04(+0.20%) |
Aug 03, 2021 | 17.58 | 17.65 | 17.43 | 17.64 | 1,053,275 | +0.15(+0.87%) |
Aug 02, 2021 | 17.59 | 17.67 | 17.42 | 17.49 | 723,866 | -0.03(-0.15%) |
Jul 30, 2021 | 17.55 | 17.66 | 17.45 | 17.51 | 615,870 | -0.15(-0.86%) |
Jul 29, 2021 | 17.68 | 17.74 | 17.65 | 17.67 | 784,805 | +0.22(+1.28%) |
Jul 28, 2021 | 17.43 | 17.46 | 17.31 | 17.44 | 633,288 | +0.01(+0.05%) |
Jul 27, 2021 | 17.34 | 17.45 | 17.25 | 17.43 | 643,923 | -0.08(-0.46%) |
Jul 26, 2021 | 17.38 | 17.51 | 17.35 | 17.51 | 489,309 | +0.28(+1.60%) |
Jul 23, 2021 | 17.28 | 17.33 | 17.20 | 17.24 | 648,511 | +0.12(+0.73%) |
Jul 22, 2021 | 17.27 | 17.30 | 17.07 | 17.11 | 523,291 | -0.01(-0.05%) |
Jul 21, 2021 | 16.94 | 17.16 | 16.92 | 17.12 | 1,079,762 | +0.49(+2.94%) |
Jul 20, 2021 | 16.36 | 16.68 | 16.30 | 16.63 | 2,147,463 | +0.22(+1.36%) |
Jul 19, 2021 | 16.53 | 16.58 | 16.37 | 16.41 | 1,157,504 | -0.61(-3.56%) |
Jul 16, 2021 | 17.18 | 17.18 | 16.95 | 17.02 | 447,614 | -0.16(-0.93%) |
Jul 15, 2021 | 17.18 | 17.25 | 17.13 | 17.18 | 550,020 | -0.17(-0.97%) |
Jul 14, 2021 | 17.39 | 17.42 | 17.24 | 17.35 | 1,112,882 | +0.07(+0.41%) |
Jul 13, 2021 | 17.35 | 17.40 | 17.26 | 17.27 | 1,605,656 | -0.24(-1.37%) |
Jul 12, 2021 | 17.34 | 17.51 | 17.27 | 17.51 | 944,510 | +0.07(+0.41%) |
Jul 09, 2021 | 17.22 | 17.44 | 17.18 | 17.44 | 1,887,661 | +0.49(+2.89%) |
Jul 08, 2021 | 17.04 | 17.04 | 16.90 | 16.95 | 846,366 | -0.36(-2.06%) |
Jul 07, 2021 | 17.35 | 17.37 | 17.19 | 17.31 | 1,043,506 | -0.04(-0.26%) |
Jul 06, 2021 | 17.54 | 17.59 | 17.27 | 17.35 | 807,194 | -0.14(-0.81%) |
Jul 02, 2021 | 17.57 | 17.57 | 17.42 | 17.50 | 511,786 | -0.07(-0.41%) |
Jul 01, 2021 | 17.52 | 17.59 | 17.46 | 17.57 | 1,750,644 | +0.17(+0.97%) |
Jun 30, 2021 | 17.42 | 17.49 | 17.36 | 17.40 | 3,241,539 | -0.20(-1.16%) |
Jun 29, 2021 | 17.75 | 17.76 | 17.58 | 17.60 | 1,244,181 | -0.08(-0.45%) |
Jun 28, 2021 | 17.82 | 17.82 | 17.61 | 17.68 | 1,713,918 | -0.26(-1.44%) |
Jun 25, 2021 | 17.88 | 17.94 | 17.85 | 17.94 | 3,255,646 | +0.10(+0.55%) |
Jun 24, 2021 | 17.79 | 17.85 | 17.75 | 17.84 | 1,539,882 | +0.24(+1.37%) |
Jun 23, 2021 | 17.78 | 17.78 | 17.59 | 17.60 | 1,724,523 | -0.08(-0.45%) |
Jun 22, 2021 | 17.67 | 17.75 | 17.60 | 17.68 | 1,558,919 | -0.06(-0.35%) |
Jun 21, 2021 | 17.57 | 17.79 | 17.57 | 17.75 | 2,068,245 | +0.25(+1.42%) |
Jun 18, 2021 | 17.58 | 17.62 | 17.46 | 17.50 | 1,162,919 | -0.49(-2.72%) |
Jun 17, 2021 | 18.24 | 18.30 | 17.92 | 17.99 | 1,901,001 | -0.23(-1.27%) |
Jun 16, 2021 | 18.34 | 18.35 | 18.18 | 18.22 | 844,874 | -0.21(-1.16%) |
Jun 15, 2021 | 18.31 | 18.43 | 18.31 | 18.43 | 629,367 | +0.12(+0.68%) |
Jun 14, 2021 | 18.37 | 18.37 | 18.27 | 18.31 | 1,382,243 | -0.01(-0.05%) |
Jun 11, 2021 | 18.25 | 18.32 | 18.19 | 18.32 | 726,731 | +0.02(+0.10%) |
Jun 10, 2021 | 18.40 | 18.40 | 18.22 | 18.30 | 782,692 | +0.06(+0.34%) |
Jun 09, 2021 | 18.35 | 18.35 | 18.19 | 18.24 | 3,091,158 | -0.24(-1.27%) |
Jun 08, 2021 | 18.42 | 18.49 | 18.36 | 18.47 | 1,570,651 | -0.07(-0.38%) |
Jun 07, 2021 | 18.53 | 18.57 | 18.51 | 18.54 | 1,731,310 | +0.05(+0.28%) |
Jun 04, 2021 | 18.46 | 18.51 | 18.40 | 18.49 | 1,259,432 | +0.03(+0.14%) |
Jun 03, 2021 | 18.47 | 18.50 | 18.42 | 18.46 | 1,644,514 | -0.09(-0.47%) |
Jun 02, 2021 | 18.51 | 18.56 | 18.44 | 18.55 | 813,951 | +0.03(+0.14%) |
Jun 01, 2021 | 18.53 | 18.59 | 18.50 | 18.52 | 4,053,411 | +0.10(+0.57%) |
May 28, 2021 | 18.35 | 18.45 | 18.32 | 18.42 | 1,206,336 | +0.07(+0.38%) |
May 27, 2021 | 18.23 | 18.37 | 18.23 | 18.35 | 2,320,668 | +0.25(+1.40%) |
May 26, 2021 | 17.99 | 18.12 | 17.95 | 18.10 | 2,102,452 | -0.10(-0.53%) |
May 25, 2021 | 18.31 | 18.38 | 18.18 | 18.19 | 1,154,994 | -0.10(-0.52%) |
May 24, 2021 | 18.19 | 18.30 | 18.14 | 18.29 | 647,940 | +0.09(+0.48%) |
May 21, 2021 | 18.18 | 18.20 | 18.10 | 18.20 | 840,824 | +0.10(+0.53%) |
May 20, 2021 | 18.04 | 18.15 | 17.95 | 18.11 | 1,356,661 | +0.13(+0.73%) |
May 19, 2021 | 17.90 | 18.03 | 17.77 | 17.97 | 17,215,830 | -0.22(-1.20%) |
May 18, 2021 | 18.24 | 18.28 | 18.16 | 18.19 | 1,026,555 | +0.04(+0.24%) |
May 17, 2021 | 18.11 | 18.16 | 18.02 | 18.15 | 1,034,740 | -0.09(-0.48%) |
May 14, 2021 | 18.07 | 18.24 | 18.02 | 18.24 | 2,923,354 | +0.41(+2.30%) |
May 13, 2021 | 17.56 | 17.84 | 17.56 | 17.83 | 1,857,186 | +0.22(+1.24%) |
May 12, 2021 | 17.78 | 17.86 | 17.61 | 17.61 | 709,156 | -0.21(-1.17%) |
May 11, 2021 | 17.74 | 17.90 | 17.70 | 17.82 | 2,936,291 | -0.20(-1.11%) |
May 10, 2021 | 18.12 | 18.17 | 17.97 | 18.02 | 1,014,764 | -0.02(-0.10%) |
May 07, 2021 | 17.81 | 18.04 | 17.74 | 18.04 | 1,181,609 | +0.23(+1.27%) |
May 06, 2021 | 17.67 | 17.81 | 17.59 | 17.81 | 818,719 | +0.22(+1.24%) |
May 05, 2021 | 17.52 | 17.61 | 17.46 | 17.59 | 647,168 | +0.27(+1.56%) |
May 04, 2021 | 17.47 | 17.47 | 17.20 | 17.32 | 1,224,253 | -0.33(-1.88%) |
May 03, 2021 | 17.58 | 17.65 | 17.51 | 17.65 | 966,181 | +0.17(+0.95%) |
Apr 30, 2021 | 17.63 | 17.63 | 17.40 | 17.49 | 1,610,525 | -0.24(-1.38%) |
Apr 29, 2021 | 17.69 | 17.77 | 17.58 | 17.73 | 891,826 | +0.15(+0.84%) |
Apr 28, 2021 | 17.43 | 17.59 | 17.43 | 17.58 | 1,053,117 | +0.20(+1.15%) |
Apr 27, 2021 | 17.27 | 17.41 | 17.22 | 17.38 | 12,948,385 | +0.14(+0.81%) |
Apr 26, 2021 | 17.16 | 17.25 | 17.16 | 17.24 | 1,292,214 | +0.18(+1.07%) |
Apr 23, 2021 | 16.84 | 17.09 | 16.84 | 17.06 | 643,935 | +0.21(+1.24%) |
Apr 22, 2021 | 16.95 | 16.96 | 16.78 | 16.85 | 1,100,020 | -0.22(-1.28%) |
Apr 21, 2021 | 16.80 | 17.07 | 16.75 | 17.07 | 732,346 | +0.04(+0.26%) |
Apr 20, 2021 | 17.21 | 17.24 | 16.96 | 17.02 | 1,569,160 | -0.49(-2.79%) |
Apr 19, 2021 | 17.53 | 17.55 | 17.44 | 17.51 | 874,274 | +0.09(+0.50%) |
Apr 16, 2021 | 17.29 | 17.43 | 17.28 | 17.43 | 754,926 | +0.20(+1.16%) |
Apr 15, 2021 | 17.27 | 17.28 | 17.15 | 17.22 | 519,324 | -0.02(-0.10%) |
Apr 14, 2021 | 17.16 | 17.29 | 17.16 | 17.24 | 1,364,164 | +0.03(+0.15%) |
Apr 13, 2021 | 17.15 | 17.24 | 17.10 | 17.22 | 1,338,812 | -0.04(-0.25%) |
Apr 12, 2021 | 17.22 | 17.28 | 17.19 | 17.26 | 949,067 | +0.04(+0.25%) |
Apr 09, 2021 | 17.22 | 17.23 | 17.15 | 17.22 | 596,809 | -0.01(-0.05%) |
Apr 08, 2021 | 17.25 | 17.26 | 17.14 | 17.22 | 1,811,019 | -0.03(-0.15%) |
Apr 07, 2021 | 17.22 | 17.29 | 17.19 | 17.25 | 792,025 | +0.10(+0.61%) |
Apr 06, 2021 | 17.15 | 17.19 | 17.04 | 17.15 | 648,854 | -0.18(-1.06%) |
Apr 05, 2021 | 17.17 | 17.33 | 17.15 | 17.33 | 380,905 | +0.33(+1.95%) |
Apr 01, 2021 | 16.83 | 17.03 | 16.82 | 17.00 | 324,031 | +0.19(+1.14%) |
Mar 31, 2021 | 16.87 | 16.89 | 16.78 | 16.81 | 660,770 | -0.13(-0.77%) |
Mar 30, 2021 | 16.86 | 16.96 | 16.84 | 16.94 | 2,738,522 | +0.17(+1.04%) |
Mar 29, 2021 | 16.70 | 16.79 | 16.64 | 16.76 | 1,222,405 | -0.17(-0.98%) |
Mar 26, 2021 | 16.84 | 16.94 | 16.78 | 16.93 | 672,141 | +0.16(+0.94%) |
Mar 25, 2021 | 16.60 | 16.80 | 16.51 | 16.77 | 857,981 | +0.13(+0.79%) |
Mar 24, 2021 | 16.65 | 16.79 | 16.63 | 16.64 | 1,253,771 | +0.04(+0.26%) |
Mar 23, 2021 | 16.81 | 16.83 | 16.57 | 16.60 | 895,156 | -0.24(-1.45%) |
Mar 22, 2021 | 16.91 | 16.91 | 16.79 | 16.84 | 1,334,820 | -0.15(-0.87%) |
Mar 19, 2021 | 16.94 | 16.99 | 16.77 | 16.99 | 1,885,023 | -0.07(-0.41%) |
Mar 18, 2021 | 17.09 | 17.31 | 17.00 | 17.06 | 1,262,983 | +0.01(+0.05%) |
Mar 17, 2021 | 16.95 | 17.06 | 16.83 | 17.05 | 1,567,120 | +0.12(+0.72%) |
Mar 16, 2021 | 17.00 | 17.03 | 16.82 | 16.93 | 2,654,060 | -0.02(-0.10%) |
Mar 15, 2021 | 17.02 | 17.02 | 16.78 | 16.95 | 1,005,570 | -0.14(-0.82%) |
Mar 12, 2021 | 16.91 | 17.09 | 16.90 | 17.09 | 618,251 | +0.15(+0.88%) |
Mar 11, 2021 | 16.89 | 16.95 | 16.78 | 16.94 | 758,755 | -0.08(-0.46%) |
Mar 10, 2021 | 16.97 | 17.02 | 16.86 | 17.02 | 1,269,420 | +0.09(+0.52%) |
Mar 09, 2021 | 16.88 | 16.99 | 16.79 | 16.93 | 2,316,325 | +0.02(+0.10%) |
Mar 08, 2021 | 16.86 | 17.03 | 16.85 | 16.91 | 26,244,534 | +0.13(+0.78%) |
Mar 05, 2021 | 16.76 | 16.80 | 16.51 | 16.78 | 2,277,278 | +0.18(+1.10%) |
Mar 04, 2021 | 16.82 | 16.88 | 16.51 | 16.60 | 1,919,855 | -0.24(-1.40%) |
Mar 03, 2021 | 16.78 | 16.95 | 16.74 | 16.83 | 1,428,463 | +0.13(+0.78%) |
Mar 02, 2021 | 16.66 | 16.78 | 16.66 | 16.70 | 1,470,437 | +0.11(+0.68%) |
Mar 01, 2021 | 16.46 | 16.61 | 16.46 | 16.59 | 852,380 | +0.26(+1.60%) |
Feb 26, 2021 | 16.52 | 16.52 | 16.29 | 16.33 | 1,257,943 | -0.19(-1.16%) |
Feb 25, 2021 | 16.95 | 17.03 | 16.52 | 16.52 | 2,908,651 | -0.22(-1.30%) |
Feb 24, 2021 | 16.56 | 16.75 | 16.52 | 16.74 | 1,591,525 | +0.24(+1.43%) |
Feb 23, 2021 | 16.44 | 16.55 | 16.30 | 16.50 | 2,071,384 | +0.10(+0.58%) |
Feb 22, 2021 | 16.28 | 16.48 | 16.27 | 16.40 | 889,720 | +0.16(+0.97%) |
Feb 19, 2021 | 16.26 | 16.36 | 16.23 | 16.25 | 953,634 | +0.14(+0.87%) |
Feb 18, 2021 | 16.08 | 16.13 | 15.96 | 16.11 | 247,058 | -0.13(-0.81%) |
Feb 17, 2021 | 16.18 | 16.25 | 16.12 | 16.24 | 666,183 | -0.15(-0.90%) |
Feb 16, 2021 | 16.28 | 16.40 | 16.22 | 16.39 | 956,395 | +0.46(+2.90%) |
Feb 12, 2021 | 15.79 | 15.94 | 15.79 | 15.93 | 1,094,552 | +0.10(+0.66%) |
Feb 11, 2021 | 15.79 | 15.85 | 15.75 | 15.82 | 616,766 | +0.03(+0.17%) |
Feb 10, 2021 | 15.90 | 15.96 | 15.77 | 15.79 | 1,594,278 | -0.03(-0.22%) |
Feb 09, 2021 | 15.66 | 15.85 | 15.65 | 15.83 | 17,051,298 | +0.17(+1.11%) |
Feb 08, 2021 | 15.68 | 15.76 | 15.63 | 15.65 | 769,777 | +0.10(+0.62%) |
Feb 05, 2021 | 15.57 | 15.59 | 15.47 | 15.56 | 794,828 | +0.10(+0.62%) |
Feb 04, 2021 | 15.33 | 15.50 | 15.33 | 15.46 | 1,842,464 | +0.24(+1.55%) |
Feb 03, 2021 | 15.19 | 15.25 | 15.17 | 15.23 | 317,851 | +0.01(+0.06%) |
Feb 02, 2021 | 15.08 | 15.22 | 15.04 | 15.22 | 896,403 | +0.35(+2.35%) |
Feb 01, 2021 | 14.85 | 14.89 | 14.82 | 14.87 | 619,760 | +0.20(+1.37%) |
Jan 29, 2021 | 14.93 | 14.95 | 14.63 | 14.67 | 496,481 | -0.45(-3.00%) |
Jan 28, 2021 | 15.00 | 15.17 | 14.97 | 15.12 | 1,357,650 | +0.26(+1.76%) |
Jan 27, 2021 | 15.00 | 15.09 | 14.85 | 14.86 | 857,609 | -0.46(-3.02%) |
Jan 26, 2021 | 15.35 | 15.40 | 15.27 | 15.32 | 590,375 | +0.16(+1.04%) |
Jan 25, 2021 | 15.16 | 15.20 | 15.03 | 15.17 | 681,593 | -0.33(-2.14%) |
Jan 22, 2021 | 15.46 | 15.52 | 15.41 | 15.50 | 1,107,738 | -0.23(-1.44%) |
Jan 21, 2021 | 15.78 | 15.79 | 15.62 | 15.72 | 843,600 | +0.06(+0.39%) |
Jan 20, 2021 | 15.61 | 15.67 | 15.54 | 15.66 | 1,346,949 | +0.04(+0.28%) |
Jan 19, 2021 | 15.69 | 15.69 | 15.57 | 15.62 | 2,201,696 | +0.05(+0.34%) |
Jan 15, 2021 | 15.70 | 15.75 | 15.46 | 15.57 | 1,903,828 | -0.33(-2.08%) |
Jan 14, 2021 | 15.78 | 15.92 | 15.74 | 15.90 | 1,066,925 | +0.14(+0.89%) |
Jan 13, 2021 | 15.76 | 15.84 | 15.70 | 15.76 | 1,512,689 | -0.16(-0.99%) |
Jan 12, 2021 | 15.84 | 15.93 | 15.77 | 15.92 | 1,155,145 | +0.15(+0.94%) |
Jan 11, 2021 | 15.67 | 15.81 | 15.64 | 15.77 | 711,891 | -0.21(-1.31%) |
Jan 08, 2021 | 16.06 | 16.06 | 15.84 | 15.98 | 984,363 | -0.08(-0.49%) |
Jan 07, 2021 | 16.06 | 16.09 | 15.99 | 16.06 | 1,453,666 | +0.02(+0.11%) |
Jan 06, 2021 | 15.78 | 16.12 | 15.78 | 16.04 | 1,316,039 | +0.69(+4.49%) |
Jan 05, 2021 | 15.21 | 15.41 | 15.21 | 15.35 | 1,481,124 | +0.13(+0.86%) |
Jan 04, 2021 | 15.48 | 15.49 | 15.15 | 15.22 | 915,664 | -0.08(-0.51%) |
Dec 31, 2020 | 15.30 | 15.30 | 15.30 | 462,679 | -0.06(-0.40%) | |
Dec 30, 2020 | 15.44 | 15.49 | 15.34 | 15.36 | 462,679 | +0.02(+0.11%) |
Dec 29, 2020 | 15.44 | 15.48 | 15.32 | 15.34 | 830,977 | -0.06(-0.40%) |
Dec 28, 2020 | 15.40 | 15.46 | 15.35 | 15.40 | 453,836 | +0.08(+0.51%) |
Dec 24, 2020 | 15.31 | 15.34 | 15.27 | 15.32 | 227,372 | +0.04(+0.29%) |
Dec 23, 2020 | 15.07 | 15.30 | 15.05 | 15.28 | 1,009,369 | +0.40(+2.70%) |
Dec 22, 2020 | 14.88 | 14.95 | 14.84 | 14.88 | 1,783,695 | -0.03(-0.23%) |
Dec 21, 2020 | 14.66 | 14.95 | 14.57 | 14.91 | 1,266,536 | -0.34(-2.23%) |
Dec 18, 2020 | 15.33 | 15.37 | 15.21 | 15.25 | 2,242,880 | -0.16(-1.02%) |
Dec 17, 2020 | 15.45 | 15.56 | 15.39 | 15.41 | 1,768,842 | +0.08(+0.51%) |
Dec 16, 2020 | 15.31 | 15.35 | 15.23 | 15.33 | 1,711,907 | -0.03(-0.17%) |
Dec 15, 2020 | 15.11 | 15.36 | 15.08 | 15.36 | 4,027,700 | +0.38(+2.56%) |
Dec 14, 2020 | 15.14 | 15.22 | 14.97 | 14.97 | 1,913,763 | +0.06(+0.42%) |
Dec 11, 2020 | 14.84 | 14.91 | 14.77 | 14.91 | 2,366,426 | -0.25(-1.66%) |
Dec 10, 2020 | 14.95 | 15.17 | 14.92 | 15.16 | 3,944,257 | -0.08(-0.51%) |
Dec 09, 2020 | 15.38 | 15.39 | 15.17 | 15.24 | 1,579,916 | -0.01(-0.06%) |
Dec 08, 2020 | 15.22 | 15.26 | 15.17 | 15.25 | 1,939,117 | -0.01(-0.06%) |
Dec 07, 2020 | 15.35 | 15.35 | 15.24 | 15.26 | 1,024,681 | -0.27(-1.73%) |
Dec 04, 2020 | 15.60 | 15.62 | 15.46 | 15.53 | 1,866,153 | +0.13(+0.85%) |
Dec 03, 2020 | 15.38 | 15.51 | 15.36 | 15.40 | 1,639,117 | +0.03(+0.17%) |
Dec 02, 2020 | 15.17 | 15.39 | 15.16 | 15.37 | 3,594,009 | +0.15(+0.97%) |