Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 18.72 | 18.78 | 18.64 | 18.72 | 380,783 | -0.07(-0.38%) |
Oct 28, 2021 | 18.70 | 18.80 | 18.80 | 389,529 | +0.18(+0.96%) | |
Oct 27, 2021 | 18.71 | 18.75 | 18.61 | 18.62 | 805,410 | -0.12(-0.62%) |
Oct 26, 2021 | 18.71 | 18.73 | 1,335,008 | +0.09(+0.48%) | ||
Oct 25, 2021 | 18.70 | 18.70 | 18.60 | 18.64 | 769,333 | -0.02(-0.10%) |
Oct 22, 2021 | 18.63 | 18.69 | 18.54 | 18.66 | 749,719 | +0.10(+0.53%) |
Oct 21, 2021 | 18.54 | 18.60 | 18.51 | 18.56 | 1,397,051 | -0.06(-0.33%) |
Oct 20, 2021 | 18.51 | 18.64 | 18.47 | 18.63 | 2,329,888 | +0.06(+0.34%) |
Oct 19, 2021 | 18.49 | 18.58 | 18.48 | 18.56 | 705,793 | +0.15(+0.82%) |
Oct 18, 2021 | 18.35 | 18.41 | 18.35 | 18.41 | 742,174 | -0.05(-0.29%) |
Oct 15, 2021 | 18.40 | 18.51 | 18.37 | 18.47 | 1,509,670 | +0.22(+1.22%) |
Oct 14, 2021 | 18.27 | 18.28 | 18.19 | 18.24 | 1,023,875 | +0.15(+0.84%) |
Oct 13, 2021 | 18.08 | 18.09 | 17.89 | 18.09 | 929,716 | +0.00(+0.00%) |
Oct 12, 2021 | 18.07 | 18.13 | 18.00 | 18.09 | 1,386,360 | +0.02(+0.10%) |
Oct 11, 2021 | 18.10 | 18.19 | 18.00 | 18.08 | 1,378,472 | +0.02(+0.10%) |
Oct 08, 2021 | 18.06 | 18.12 | 18.02 | 18.06 | 890,919 | +0.09(+0.50%) |
Oct 07, 2021 | 17.98 | 18.12 | 17.96 | 17.97 | 2,218,610 | +0.03(+0.15%) |
Oct 06, 2021 | 17.66 | 17.94 | 17.62 | 17.94 | 3,238,786 | +0.11(+0.60%) |
Oct 05, 2021 | 17.65 | 17.89 | 17.59 | 17.84 | 2,537,361 | +0.32(+1.83%) |
Oct 04, 2021 | 17.57 | 17.69 | 17.45 | 17.51 | 2,236,090 | -0.11(-0.61%) |
Oct 01, 2021 | 17.51 | 17.66 | 17.39 | 17.62 | 1,189,807 | +0.17(+0.97%) |
Sep 30, 2021 | 17.58 | 17.63 | 17.44 | 17.45 | 942,791 | -0.05(-0.31%) |
Sep 29, 2021 | 17.54 | 17.59 | 17.45 | 17.51 | 573,263 | +0.05(+0.31%) |
Sep 28, 2021 | 17.67 | 17.68 | 17.41 | 17.45 | 1,569,609 | -0.40(-2.24%) |
Sep 27, 2021 | 17.73 | 17.87 | 17.73 | 17.85 | 2,086,773 | +0.26(+1.47%) |
Sep 24, 2021 | 17.51 | 17.61 | 17.51 | 17.59 | 840,133 | -0.04(-0.20%) |
Sep 23, 2021 | 17.52 | 17.68 | 17.52 | 17.63 | 758,831 | +0.35(+2.01%) |
Sep 22, 2021 | 17.27 | 17.46 | 17.27 | 17.28 | 1,804,024 | +0.34(+1.99%) |
Sep 21, 2021 | 17.12 | 17.17 | 16.94 | 16.95 | 1,166,017 | +0.07(+0.42%) |
Sep 20, 2021 | 17.00 | 17.03 | 16.71 | 16.87 | 2,916,400 | -0.74(-4.19%) |
Sep 17, 2021 | 17.80 | 17.85 | 17.55 | 17.61 | 1,114,459 | -0.23(-1.30%) |
Sep 16, 2021 | 17.82 | 17.87 | 17.72 | 17.84 | 832,842 | +0.01(+0.05%) |
Sep 15, 2021 | 17.73 | 17.84 | 17.69 | 17.84 | 1,062,365 | +0.12(+0.70%) |
Sep 14, 2021 | 17.92 | 17.95 | 17.68 | 17.71 | 1,305,789 | -0.18(-0.99%) |
Sep 13, 2021 | 17.84 | 17.92 | 17.80 | 17.89 | 759,011 | +0.24(+1.36%) |
Sep 10, 2021 | 17.79 | 17.82 | 17.65 | 17.65 | 711,334 | -0.12(-0.70%) |
Sep 09, 2021 | 17.74 | 17.87 | 17.72 | 17.77 | 669,174 | -0.02(-0.10%) |
Sep 08, 2021 | 17.86 | 17.92 | 17.75 | 17.79 | 494,778 | -0.19(-1.04%) |
Sep 07, 2021 | 18.00 | 18.09 | 17.97 | 17.98 | 1,171,825 | -0.08(-0.44%) |
Sep 03, 2021 | 18.00 | 18.07 | 17.99 | 18.06 | 524,352 | +0.00(+0.00%) |
Sep 02, 2021 | 18.04 | 18.14 | 18.02 | 18.06 | 1,142,546 | +0.00(+0.00%) |
Sep 01, 2021 | 18.00 | 18.12 | 18.00 | 18.06 | 1,161,020 | +0.18(+1.02%) |
Aug 31, 2021 | 17.87 | 17.92 | 17.80 | 17.88 | 521,272 | -0.02(-0.12%) |
Aug 30, 2021 | 18.00 | 18.00 | 17.87 | 17.90 | 338,726 | -0.15(-0.84%) |
Aug 27, 2021 | 17.81 | 18.05 | 17.81 | 18.05 | 887,715 | +0.18(+1.00%) |
Aug 26, 2021 | 17.99 | 18.00 | 17.84 | 17.87 | 803,149 | -0.18(-0.99%) |
Aug 25, 2021 | 17.98 | 18.09 | 17.93 | 18.05 | 445,269 | +0.12(+0.65%) |
Aug 24, 2021 | 17.82 | 17.93 | 17.79 | 17.93 | 319,510 | +0.04(+0.20%) |
Aug 23, 2021 | 17.79 | 17.90 | 17.78 | 17.90 | 607,741 | +0.19(+1.05%) |
Aug 20, 2021 | 17.57 | 17.73 | 17.51 | 17.71 | 400,250 | +0.10(+0.56%) |
Aug 19, 2021 | 17.63 | 17.71 | 17.55 | 17.61 | 727,298 | -0.24(-1.35%) |
Aug 18, 2021 | 17.82 | 18.01 | 17.82 | 17.85 | 668,843 | +0.00(+0.00%) |
Aug 17, 2021 | 17.92 | 17.98 | 17.79 | 17.85 | 1,056,289 | -0.33(-1.81%) |
Aug 16, 2021 | 18.19 | 18.24 | 18.05 | 18.18 | 1,027,802 | -0.16(-0.87%) |
Aug 13, 2021 | 18.23 | 18.34 | 18.21 | 18.34 | 762,490 | +0.12(+0.63%) |
Aug 12, 2021 | 18.24 | 18.25 | 18.16 | 18.23 | 551,054 | -0.02(-0.10%) |
Aug 11, 2021 | 18.15 | 18.24 | 18.11 | 18.24 | 791,942 | +0.23(+1.28%) |
Aug 10, 2021 | 17.92 | 18.04 | 17.92 | 18.01 | 1,147,657 | +0.04(+0.20%) |
Aug 09, 2021 | 17.96 | 18.00 | 17.88 | 17.98 | 770,706 | +0.02(+0.10%) |
Aug 06, 2021 | 17.94 | 17.99 | 17.93 | 17.96 | 492,444 | +0.17(+0.95%) |
Aug 05, 2021 | 17.70 | 17.82 | 17.70 | 17.79 | 1,240,553 | +0.12(+0.70%) |
Aug 04, 2021 | 17.66 | 17.71 | 17.61 | 17.67 | 693,475 | +0.04(+0.20%) |
Aug 03, 2021 | 17.57 | 17.64 | 17.43 | 17.63 | 1,053,777 | +0.15(+0.87%) |
Aug 02, 2021 | 17.59 | 17.67 | 17.41 | 17.48 | 724,211 | -0.03(-0.15%) |
Jul 30, 2021 | 17.54 | 17.65 | 17.44 | 17.51 | 616,163 | -0.15(-0.86%) |
Jul 29, 2021 | 17.68 | 17.73 | 17.64 | 17.66 | 785,179 | +0.22(+1.28%) |
Jul 28, 2021 | 17.43 | 17.45 | 17.30 | 17.43 | 633,590 | +0.01(+0.05%) |
Jul 27, 2021 | 17.33 | 17.44 | 17.24 | 17.43 | 644,229 | -0.08(-0.46%) |
Jul 26, 2021 | 17.37 | 17.51 | 17.34 | 17.51 | 489,542 | +0.28(+1.60%) |
Jul 23, 2021 | 17.27 | 17.32 | 17.19 | 17.23 | 648,819 | +0.12(+0.73%) |
Jul 22, 2021 | 17.26 | 17.29 | 17.06 | 17.11 | 523,540 | -0.01(-0.05%) |
Jul 21, 2021 | 16.93 | 17.15 | 16.91 | 17.11 | 1,080,276 | +0.49(+2.94%) |
Jul 20, 2021 | 16.35 | 16.67 | 16.30 | 16.63 | 2,148,486 | +0.22(+1.36%) |
Jul 19, 2021 | 16.52 | 16.57 | 16.36 | 16.40 | 1,158,055 | -0.60(-3.56%) |
Jul 16, 2021 | 17.17 | 17.17 | 16.94 | 17.01 | 447,827 | -0.16(-0.93%) |
Jul 15, 2021 | 17.17 | 17.24 | 17.12 | 17.17 | 550,282 | -0.17(-0.98%) |
Jul 14, 2021 | 17.38 | 17.41 | 17.23 | 17.34 | 1,113,412 | +0.07(+0.41%) |
Jul 13, 2021 | 17.35 | 17.39 | 17.25 | 17.27 | 1,606,420 | -0.24(-1.37%) |
Jul 12, 2021 | 17.33 | 17.51 | 17.26 | 17.51 | 944,960 | +0.07(+0.41%) |
Jul 09, 2021 | 17.21 | 17.43 | 17.17 | 17.43 | 1,888,560 | +0.49(+2.89%) |
Jul 08, 2021 | 17.03 | 17.03 | 16.89 | 16.95 | 846,769 | -0.36(-2.06%) |
Jul 07, 2021 | 17.35 | 17.36 | 17.19 | 17.30 | 1,044,003 | -0.04(-0.26%) |
Jul 06, 2021 | 17.53 | 17.58 | 17.27 | 17.35 | 807,578 | -0.14(-0.81%) |
Jul 02, 2021 | 17.56 | 17.56 | 17.41 | 17.49 | 512,029 | -0.07(-0.40%) |
Jul 01, 2021 | 17.51 | 17.58 | 17.45 | 17.56 | 1,751,477 | +0.17(+0.97%) |
Jun 30, 2021 | 17.41 | 17.48 | 17.35 | 17.39 | 3,243,082 | -0.20(-1.16%) |
Jun 29, 2021 | 17.74 | 17.75 | 17.57 | 17.59 | 1,244,773 | -0.08(-0.45%) |
Jun 28, 2021 | 17.81 | 17.81 | 17.60 | 17.68 | 1,714,734 | -0.26(-1.44%) |
Jun 25, 2021 | 17.87 | 17.93 | 17.84 | 17.93 | 3,257,196 | +0.10(+0.55%) |
Jun 24, 2021 | 17.78 | 17.84 | 17.74 | 17.84 | 1,540,615 | +0.24(+1.37%) |
Jun 23, 2021 | 17.77 | 17.77 | 17.59 | 17.59 | 1,725,344 | -0.08(-0.45%) |
Jun 22, 2021 | 17.67 | 17.74 | 17.60 | 17.68 | 1,559,661 | -0.06(-0.35%) |
Jun 21, 2021 | 17.56 | 17.78 | 17.56 | 17.74 | 2,069,229 | +0.25(+1.42%) |
Jun 18, 2021 | 17.57 | 17.61 | 17.45 | 17.49 | 1,163,473 | -0.49(-2.72%) |
Jun 17, 2021 | 18.24 | 18.29 | 17.92 | 17.98 | 1,901,906 | -0.23(-1.27%) |
Jun 16, 2021 | 18.33 | 18.34 | 18.17 | 18.21 | 845,276 | -0.21(-1.16%) |
Jun 15, 2021 | 18.30 | 18.42 | 18.30 | 18.42 | 629,666 | +0.12(+0.68%) |
Jun 14, 2021 | 18.36 | 18.36 | 18.26 | 18.30 | 1,382,901 | -0.01(-0.05%) |
Jun 11, 2021 | 18.24 | 18.32 | 18.18 | 18.31 | 727,077 | +0.02(+0.10%) |
Jun 10, 2021 | 18.39 | 18.39 | 18.21 | 18.29 | 783,064 | +0.06(+0.33%) |
Jun 09, 2021 | 18.34 | 18.34 | 18.18 | 18.23 | 3,092,629 | -0.24(-1.27%) |
Jun 08, 2021 | 18.41 | 18.48 | 18.35 | 18.46 | 1,571,398 | -0.07(-0.38%) |
Jun 07, 2021 | 18.52 | 18.56 | 18.50 | 18.53 | 1,732,134 | +0.05(+0.28%) |
Jun 04, 2021 | 18.45 | 18.50 | 18.39 | 18.48 | 1,260,031 | +0.03(+0.14%) |
Jun 03, 2021 | 18.46 | 18.49 | 18.42 | 18.45 | 1,645,297 | -0.09(-0.47%) |
Jun 02, 2021 | 18.50 | 18.55 | 18.43 | 18.54 | 814,339 | +0.03(+0.14%) |
Jun 01, 2021 | 18.52 | 18.59 | 18.49 | 18.52 | 4,055,340 | +0.10(+0.57%) |
May 28, 2021 | 18.34 | 18.45 | 18.31 | 18.41 | 1,206,910 | +0.07(+0.38%) |
May 27, 2021 | 18.22 | 18.36 | 18.22 | 18.34 | 2,321,773 | +0.25(+1.40%) |
May 26, 2021 | 17.98 | 18.11 | 17.94 | 18.09 | 2,103,453 | -0.10(-0.53%) |
May 25, 2021 | 18.31 | 18.37 | 18.17 | 18.18 | 1,155,544 | -0.10(-0.52%) |
May 24, 2021 | 18.18 | 18.29 | 18.13 | 18.28 | 648,248 | +0.09(+0.48%) |
May 21, 2021 | 18.18 | 18.19 | 18.09 | 18.19 | 841,225 | +0.10(+0.53%) |
May 20, 2021 | 18.04 | 18.14 | 17.94 | 18.10 | 1,357,306 | +0.13(+0.73%) |
May 19, 2021 | 17.89 | 18.02 | 17.76 | 17.97 | 17,224,024 | -0.22(-1.20%) |
May 18, 2021 | 18.23 | 18.27 | 18.15 | 18.18 | 1,027,044 | +0.04(+0.24%) |
May 17, 2021 | 18.10 | 18.15 | 18.01 | 18.14 | 1,035,232 | -0.09(-0.48%) |
May 14, 2021 | 18.06 | 18.23 | 18.01 | 18.23 | 2,924,745 | +0.41(+2.30%) |
May 13, 2021 | 17.56 | 17.84 | 17.56 | 17.82 | 1,858,070 | +0.22(+1.24%) |
May 12, 2021 | 17.77 | 17.85 | 17.60 | 17.60 | 709,494 | -0.21(-1.17%) |
May 11, 2021 | 17.73 | 17.89 | 17.70 | 17.81 | 2,937,689 | -0.20(-1.11%) |
May 10, 2021 | 18.11 | 18.16 | 17.97 | 18.01 | 1,015,247 | -0.02(-0.10%) |
May 07, 2021 | 17.80 | 18.03 | 17.73 | 18.03 | 1,182,171 | +0.23(+1.27%) |
May 06, 2021 | 17.66 | 17.80 | 17.59 | 17.80 | 819,109 | +0.22(+1.24%) |
May 05, 2021 | 17.51 | 17.60 | 17.45 | 17.58 | 647,476 | +0.27(+1.56%) |
May 04, 2021 | 17.46 | 17.46 | 17.19 | 17.31 | 1,224,835 | -0.33(-1.88%) |
May 03, 2021 | 17.57 | 17.64 | 17.50 | 17.64 | 966,641 | +0.17(+0.95%) |
Apr 30, 2021 | 17.62 | 17.62 | 17.39 | 17.48 | 1,611,292 | -0.24(-1.38%) |
Apr 29, 2021 | 17.68 | 17.77 | 17.57 | 17.72 | 892,250 | +0.15(+0.84%) |
Apr 28, 2021 | 17.43 | 17.58 | 17.43 | 17.57 | 1,053,618 | +0.20(+1.15%) |
Apr 27, 2021 | 17.26 | 17.40 | 17.21 | 17.37 | 12,954,548 | +0.14(+0.81%) |
Apr 26, 2021 | 17.16 | 17.24 | 17.16 | 17.23 | 1,292,829 | +0.18(+1.07%) |
Apr 23, 2021 | 16.83 | 17.09 | 16.83 | 17.05 | 644,241 | +0.21(+1.24%) |
Apr 22, 2021 | 16.94 | 16.95 | 16.77 | 16.84 | 1,100,543 | -0.22(-1.28%) |
Apr 21, 2021 | 16.79 | 17.06 | 16.75 | 17.06 | 732,695 | +0.04(+0.26%) |
Apr 20, 2021 | 17.20 | 17.23 | 16.95 | 17.02 | 1,569,907 | -0.49(-2.79%) |
Apr 19, 2021 | 17.52 | 17.54 | 17.43 | 17.50 | 874,691 | +0.09(+0.50%) |
Apr 16, 2021 | 17.28 | 17.42 | 17.27 | 17.42 | 755,286 | +0.20(+1.16%) |
Apr 15, 2021 | 17.26 | 17.27 | 17.14 | 17.22 | 519,571 | -0.02(-0.10%) |
Apr 14, 2021 | 17.16 | 17.29 | 17.16 | 17.23 | 1,364,813 | +0.03(+0.15%) |
Apr 13, 2021 | 17.14 | 17.23 | 17.09 | 17.21 | 1,339,450 | -0.04(-0.25%) |
Apr 12, 2021 | 17.22 | 17.27 | 17.18 | 17.25 | 949,518 | +0.04(+0.25%) |
Apr 09, 2021 | 17.21 | 17.23 | 17.15 | 17.21 | 597,093 | -0.01(-0.05%) |
Apr 08, 2021 | 17.24 | 17.25 | 17.13 | 17.22 | 1,811,881 | -0.03(-0.15%) |
Apr 07, 2021 | 17.21 | 17.29 | 17.19 | 17.24 | 792,402 | +0.10(+0.61%) |
Apr 06, 2021 | 17.14 | 17.18 | 17.03 | 17.14 | 649,162 | -0.18(-1.06%) |
Apr 05, 2021 | 17.16 | 17.32 | 17.15 | 17.32 | 381,086 | +0.33(+1.95%) |
Apr 01, 2021 | 16.82 | 17.02 | 16.82 | 16.99 | 324,185 | +0.19(+1.14%) |
Mar 31, 2021 | 16.86 | 16.89 | 16.77 | 16.80 | 661,085 | -0.13(-0.77%) |
Mar 30, 2021 | 16.85 | 16.95 | 16.83 | 16.93 | 2,739,825 | +0.17(+1.04%) |
Mar 29, 2021 | 16.69 | 16.78 | 16.64 | 16.75 | 1,222,987 | -0.17(-0.98%) |
Mar 26, 2021 | 16.83 | 16.93 | 16.77 | 16.92 | 672,461 | +0.16(+0.94%) |
Mar 25, 2021 | 16.59 | 16.79 | 16.50 | 16.76 | 858,390 | +0.13(+0.79%) |
Mar 24, 2021 | 16.64 | 16.79 | 16.62 | 16.63 | 1,254,368 | +0.04(+0.26%) |
Mar 23, 2021 | 16.81 | 16.82 | 16.56 | 16.59 | 895,583 | -0.24(-1.45%) |
Mar 22, 2021 | 16.90 | 16.90 | 16.79 | 16.83 | 1,335,455 | -0.15(-0.87%) |
Mar 19, 2021 | 16.93 | 16.98 | 16.76 | 16.98 | 1,885,921 | -0.07(-0.41%) |
Mar 18, 2021 | 17.09 | 17.30 | 16.99 | 17.05 | 1,263,584 | +0.01(+0.05%) |
Mar 17, 2021 | 16.94 | 17.05 | 16.82 | 17.04 | 1,567,866 | +0.12(+0.72%) |
Mar 16, 2021 | 16.99 | 17.02 | 16.82 | 16.92 | 2,655,324 | -0.02(-0.10%) |
Mar 15, 2021 | 17.01 | 17.01 | 16.77 | 16.94 | 1,006,049 | -0.14(-0.82%) |
Mar 12, 2021 | 16.90 | 17.08 | 16.89 | 17.08 | 618,545 | +0.15(+0.87%) |
Mar 11, 2021 | 16.89 | 16.95 | 16.78 | 16.93 | 759,116 | -0.08(-0.46%) |
Mar 10, 2021 | 16.96 | 17.02 | 16.85 | 17.01 | 1,270,024 | +0.09(+0.52%) |
Mar 09, 2021 | 16.87 | 16.99 | 16.78 | 16.92 | 2,317,427 | +0.02(+0.10%) |
Mar 08, 2021 | 16.85 | 17.02 | 16.84 | 16.90 | 26,257,026 | +0.13(+0.78%) |
Mar 05, 2021 | 16.75 | 16.79 | 16.50 | 16.77 | 2,278,362 | +0.18(+1.10%) |
Mar 04, 2021 | 16.82 | 16.88 | 16.50 | 16.59 | 1,920,769 | -0.24(-1.40%) |
Mar 03, 2021 | 16.77 | 16.95 | 16.73 | 16.82 | 1,429,143 | +0.13(+0.78%) |
Mar 02, 2021 | 16.65 | 16.77 | 16.65 | 16.69 | 1,471,137 | +0.11(+0.68%) |
Mar 01, 2021 | 16.45 | 16.60 | 16.45 | 16.58 | 852,786 | +0.26(+1.60%) |
Feb 26, 2021 | 16.51 | 16.51 | 16.28 | 16.32 | 1,258,542 | -0.19(-1.16%) |
Feb 25, 2021 | 16.95 | 17.02 | 16.51 | 16.51 | 2,910,035 | -0.22(-1.30%) |
Feb 24, 2021 | 16.55 | 16.74 | 16.51 | 16.73 | 1,592,282 | +0.24(+1.43%) |
Feb 23, 2021 | 16.44 | 16.54 | 16.29 | 16.49 | 2,072,370 | +0.10(+0.58%) |
Feb 22, 2021 | 16.28 | 16.48 | 16.27 | 16.40 | 890,144 | +0.16(+0.97%) |
Feb 19, 2021 | 16.25 | 16.35 | 16.22 | 16.24 | 954,087 | +0.14(+0.87%) |
Feb 18, 2021 | 16.07 | 16.12 | 15.95 | 16.10 | 247,176 | -0.13(-0.81%) |
Feb 17, 2021 | 16.17 | 16.24 | 16.11 | 16.23 | 666,501 | -0.15(-0.90%) |
Feb 16, 2021 | 16.28 | 16.40 | 16.21 | 16.38 | 956,850 | +0.46(+2.90%) |
Feb 12, 2021 | 15.79 | 15.93 | 15.79 | 15.92 | 1,095,073 | +0.10(+0.66%) |
Feb 11, 2021 | 15.79 | 15.84 | 15.74 | 15.81 | 617,059 | +0.03(+0.17%) |
Feb 10, 2021 | 15.89 | 15.96 | 15.76 | 15.79 | 1,595,037 | -0.03(-0.22%) |
Feb 09, 2021 | 15.66 | 15.84 | 15.64 | 15.82 | 17,059,414 | +0.17(+1.11%) |
Feb 08, 2021 | 15.67 | 15.75 | 15.62 | 15.65 | 770,144 | +0.10(+0.62%) |
Feb 05, 2021 | 15.56 | 15.59 | 15.46 | 15.55 | 795,207 | +0.10(+0.62%) |
Feb 04, 2021 | 15.32 | 15.49 | 15.32 | 15.46 | 1,843,340 | +0.24(+1.55%) |
Feb 03, 2021 | 15.19 | 15.25 | 15.16 | 15.22 | 318,002 | +0.01(+0.06%) |
Feb 02, 2021 | 15.07 | 15.21 | 15.03 | 15.21 | 896,830 | +0.35(+2.35%) |
Feb 01, 2021 | 14.85 | 14.88 | 14.81 | 14.86 | 620,055 | +0.20(+1.37%) |
Jan 29, 2021 | 14.92 | 14.94 | 14.62 | 14.66 | 496,717 | -0.45(-3.00%) |
Jan 28, 2021 | 14.99 | 15.16 | 14.96 | 15.12 | 1,358,296 | +0.26(+1.76%) |
Jan 27, 2021 | 14.99 | 15.08 | 14.85 | 14.85 | 858,017 | -0.46(-3.02%) |
Jan 26, 2021 | 15.34 | 15.39 | 15.26 | 15.32 | 590,656 | +0.16(+1.04%) |
Jan 25, 2021 | 15.15 | 15.19 | 15.02 | 15.16 | 681,917 | -0.33(-2.14%) |
Jan 22, 2021 | 15.46 | 15.51 | 15.40 | 15.49 | 1,108,265 | -0.23(-1.44%) |
Jan 21, 2021 | 15.77 | 15.79 | 15.62 | 15.72 | 844,002 | +0.06(+0.39%) |
Jan 20, 2021 | 15.60 | 15.66 | 15.53 | 15.66 | 1,347,590 | +0.04(+0.28%) |
Jan 19, 2021 | 15.68 | 15.68 | 15.56 | 15.61 | 2,202,744 | +0.05(+0.34%) |
Jan 15, 2021 | 15.69 | 15.74 | 15.46 | 15.56 | 1,904,734 | -0.33(-2.08%) |
Jan 14, 2021 | 15.77 | 15.91 | 15.73 | 15.89 | 1,067,433 | +0.14(+0.89%) |
Jan 13, 2021 | 15.75 | 15.83 | 15.70 | 15.75 | 1,513,409 | -0.16(-0.99%) |
Jan 12, 2021 | 15.83 | 15.92 | 15.76 | 15.91 | 1,155,695 | +0.15(+0.94%) |
Jan 11, 2021 | 15.66 | 15.80 | 15.63 | 15.76 | 712,230 | -0.21(-1.31%) |
Jan 08, 2021 | 16.05 | 16.05 | 15.83 | 15.97 | 984,831 | -0.08(-0.49%) |
Jan 07, 2021 | 16.06 | 16.08 | 15.99 | 16.05 | 1,454,358 | +0.02(+0.11%) |
Jan 06, 2021 | 15.77 | 16.11 | 15.77 | 16.03 | 1,316,665 | +0.69(+4.49%) |
Jan 05, 2021 | 15.20 | 15.40 | 15.20 | 15.34 | 1,481,829 | +0.13(+0.86%) |
Jan 04, 2021 | 15.47 | 15.48 | 15.14 | 15.21 | 916,099 | -0.08(-0.51%) |
Dec 31, 2020 | 15.29 | 15.29 | 15.29 | 462,899 | -0.06(-0.40%) | |
Dec 30, 2020 | 15.43 | 15.48 | 15.33 | 15.35 | 462,899 | +0.02(+0.11%) |
Dec 29, 2020 | 15.43 | 15.47 | 15.32 | 15.33 | 831,373 | -0.06(-0.40%) |
Dec 28, 2020 | 15.39 | 15.46 | 15.34 | 15.39 | 454,052 | +0.08(+0.51%) |
Dec 24, 2020 | 15.31 | 15.33 | 15.26 | 15.32 | 227,480 | +0.04(+0.29%) |
Dec 23, 2020 | 15.06 | 15.29 | 15.05 | 15.27 | 1,009,849 | +0.40(+2.70%) |
Dec 22, 2020 | 14.87 | 14.94 | 14.83 | 14.87 | 1,784,544 | -0.03(-0.23%) |
Dec 21, 2020 | 14.65 | 14.95 | 14.56 | 14.91 | 1,267,139 | -0.34(-2.23%) |
Dec 18, 2020 | 15.32 | 15.36 | 15.20 | 15.25 | 2,243,947 | -0.16(-1.02%) |
Dec 17, 2020 | 15.44 | 15.55 | 15.38 | 15.40 | 1,769,684 | +0.08(+0.51%) |
Dec 16, 2020 | 15.30 | 15.34 | 15.22 | 15.32 | 1,712,722 | -0.03(-0.17%) |
Dec 15, 2020 | 15.10 | 15.35 | 15.07 | 15.35 | 4,029,617 | +0.38(+2.56%) |
Dec 14, 2020 | 15.13 | 15.21 | 14.96 | 14.97 | 1,914,674 | +0.06(+0.42%) |
Dec 11, 2020 | 14.84 | 14.91 | 14.76 | 14.91 | 2,367,553 | -0.25(-1.66%) |
Dec 10, 2020 | 14.94 | 15.17 | 14.91 | 15.16 | 3,946,135 | -0.08(-0.51%) |
Dec 09, 2020 | 15.37 | 15.38 | 15.17 | 15.24 | 1,580,668 | -0.01(-0.06%) |
Dec 08, 2020 | 15.21 | 15.25 | 15.17 | 15.24 | 1,940,040 | -0.01(-0.06%) |
Dec 07, 2020 | 15.34 | 15.34 | 15.24 | 15.25 | 1,025,169 | -0.27(-1.73%) |
Dec 04, 2020 | 15.59 | 15.61 | 15.45 | 15.52 | 1,867,041 | +0.13(+0.85%) |
Dec 03, 2020 | 15.37 | 15.50 | 15.36 | 15.39 | 1,639,897 | +0.03(+0.17%) |
Dec 02, 2020 | 15.17 | 15.38 | 15.15 | 15.37 | 3,595,720 | +0.15(+0.97%) |
Dec 01, 2020 | 14.97 | 15.23 | 14.97 | 15.22 | 1,174,740 | +0.56(+3.79%) |
Nov 30, 2020 | 15.01 | 15.02 | 14.65 | 14.66 | 1,859,339 | -0.35(-2.31%) |
Nov 27, 2020 | 15.00 | 15.05 | 14.98 | 15.01 | 1,305,247 | -0.03(-0.23%) |
Nov 25, 2020 | 15.01 | 15.09 | 14.88 | 15.04 | 1,736,528 | -0.13(-0.86%) |
Nov 24, 2020 | 14.87 | 15.17 | 14.87 | 15.17 | 8,924,460 | +0.52(+3.55%) |
Nov 23, 2020 | 14.67 | 14.70 | 14.57 | 14.65 | 1,380,965 | +0.16(+1.14%) |
Nov 20, 2020 | 14.52 | 14.55 | 14.47 | 14.49 | 2,141,084 | -0.05(-0.36%) |
Nov 19, 2020 | 14.43 | 14.69 | 14.38 | 14.54 | 4,735,818 | +0.03(+0.24%) |
Nov 18, 2020 | 14.57 | 14.65 | 14.46 | 14.51 | 1,622,659 | +0.02(+0.12%) |
Nov 17, 2020 | 14.37 | 14.53 | 14.32 | 14.49 | 2,636,532 | +0.06(+0.42%) |
Nov 16, 2020 | 14.43 | 14.43 | 14.30 | 14.43 | 3,304,852 | +0.28(+1.96%) |
Nov 13, 2020 | 13.94 | 14.15 | 13.94 | 14.15 | 3,421,565 | +0.43(+3.16%) |
Nov 12, 2020 | 13.76 | 13.88 | 13.67 | 13.72 | 1,521,470 | -0.30(-2.11%) |
Nov 11, 2020 | 13.99 | 14.04 | 13.92 | 14.01 | 1,454,676 | +0.01(+0.06%) |
Nov 10, 2020 | 13.95 | 14.09 | 13.92 | 14.00 | 2,527,216 | +0.33(+2.41%) |
Nov 09, 2020 | 13.74 | 13.74 | 13.51 | 13.67 | 3,478,108 | +1.11(+8.85%) |
Nov 06, 2020 | 12.62 | 12.66 | 12.56 | 12.56 | 1,202,380 | +0.03(+0.21%) |
Nov 05, 2020 | 12.42 | 12.57 | 12.42 | 12.54 | 1,775,525 | +0.33(+2.70%) |
Nov 04, 2020 | 12.22 | 12.35 | 12.14 | 12.21 | 1,673,831 | -0.04(-0.36%) |
Nov 03, 2020 | 12.10 | 12.33 | 12.10 | 12.25 | 1,645,536 | +0.51(+4.36%) |