Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 17.99 | 18.05 | 17.69 | 17.81 | 576,368 | -0.51(-2.77%) |
Nov 29, 2021 | 18.63 | 18.63 | 18.27 | 18.32 | 132,240 | -0.25(-1.33%) |
Nov 26, 2021 | 18.96 | 18.96 | 18.43 | 18.57 | 140,986 | -0.65(-3.37%) |
Nov 24, 2021 | 19.19 | 19.31 | 19.19 | 19.21 | 140,285 | -0.01(-0.03%) |
Nov 23, 2021 | 19.05 | 19.25 | 19.05 | 19.22 | 128,234 | +0.28(+1.48%) |
Nov 22, 2021 | 18.83 | 19.01 | 18.83 | 18.94 | 101,414 | -0.01(-0.04%) |
Nov 19, 2021 | 19.05 | 19.08 | 18.92 | 18.95 | 74,854 | -0.09(-0.49%) |
Nov 18, 2021 | 19.11 | 19.07 | 19.05 | 19.04 | 96,378 | +0.00(+0.00%) |
Nov 17, 2021 | 19.15 | 19.23 | 18.96 | 19.04 | 214,087 | -0.15(-0.80%) |
Nov 16, 2021 | 19.25 | 19.31 | 19.17 | 19.19 | 238,874 | +0.01(+0.03%) |
Nov 15, 2021 | 19.01 | 19.20 | 18.99 | 19.19 | 147,962 | +0.11(+0.60%) |
Nov 12, 2021 | 19.07 | 19.18 | 19.06 | 19.07 | 123,249 | -0.09(-0.45%) |
Nov 11, 2021 | 19.05 | 19.19 | 19.05 | 19.16 | 183,516 | +0.23(+1.23%) |
Nov 10, 2021 | 18.99 | 18.93 | 105,647 | -0.09(-0.46%) | ||
Nov 09, 2021 | 18.99 | 19.07 | 18.85 | 19.01 | 145,445 | -0.08(-0.42%) |
Nov 08, 2021 | 19.19 | 19.19 | 19.09 | 19.09 | 248,608 | -0.01(-0.07%) |
Nov 05, 2021 | 19.07 | 19.14 | 18.94 | 19.11 | 134,575 | +0.09(+0.49%) |
Nov 04, 2021 | 19.44 | 19.45 | 18.98 | 19.01 | 163,561 | -0.18(-0.94%) |
Nov 03, 2021 | 19.20 | 19.26 | 19.12 | 19.19 | 165,731 | -0.12(-0.62%) |
Nov 02, 2021 | 19.29 | 19.35 | 19.23 | 19.32 | 243,048 | +0.08(+0.42%) |
Nov 01, 2021 | 19.29 | 19.32 | 19.20 | 19.23 | 361,121 | +0.03(+0.17%) |
Oct 29, 2021 | 19.18 | 19.26 | 19.07 | 19.20 | 499,574 | -0.18(-0.93%) |
Oct 28, 2021 | 19.41 | 19.49 | 19.28 | 19.38 | 247,778 | -0.04(-0.21%) |
Oct 27, 2021 | 19.54 | 19.59 | 19.39 | 19.42 | 160,475 | -0.20(-1.02%) |
Oct 26, 2021 | 19.56 | 19.62 | 180,769 | -0.03(-0.14%) | ||
Oct 25, 2021 | 19.57 | 19.69 | 19.56 | 19.65 | 158,005 | +0.33(+1.69%) |
Oct 22, 2021 | 19.36 | 19.40 | 19.12 | 19.32 | 101,789 | +0.09(+0.45%) |
Oct 21, 2021 | 19.30 | 19.34 | 19.07 | 19.23 | 224,707 | -0.33(-1.71%) |
Oct 20, 2021 | 19.25 | 19.58 | 19.24 | 19.57 | 257,601 | +0.27(+1.42%) |
Oct 19, 2021 | 19.21 | 19.32 | 19.15 | 19.30 | 168,574 | +0.07(+0.38%) |
Oct 18, 2021 | 19.52 | 19.52 | 19.19 | 19.22 | 255,758 | -0.23(-1.17%) |
Oct 15, 2021 | 19.53 | 19.55 | 19.43 | 19.45 | 347,817 | +0.03(+0.17%) |
Oct 14, 2021 | 19.44 | 19.46 | 19.36 | 19.42 | 505,679 | +0.22(+1.15%) |
Oct 13, 2021 | 19.11 | 19.23 | 18.97 | 19.19 | 191,415 | +0.11(+0.59%) |
Oct 12, 2021 | 19.13 | 19.15 | 19.05 | 19.08 | 121,652 | -0.01(-0.04%) |
Oct 11, 2021 | 19.27 | 19.27 | 19.07 | 19.09 | 123,215 | +0.03(+0.18%) |
Oct 08, 2021 | 19.19 | 19.22 | 19.05 | 19.05 | 567,230 | +0.00(+0.00%) |
Oct 07, 2021 | 18.97 | 19.10 | 18.79 | 19.05 | 293,084 | +0.18(+0.95%) |
Oct 06, 2021 | 19.06 | 19.06 | 18.86 | 18.87 | 272,707 | -0.45(-2.35%) |
Oct 05, 2021 | 19.15 | 19.34 | 19.14 | 19.33 | 350,269 | +0.32(+1.69%) |
Oct 04, 2021 | 18.95 | 19.15 | 18.95 | 19.01 | 389,145 | +0.25(+1.32%) |
Oct 01, 2021 | 18.71 | 18.81 | 18.63 | 18.76 | 198,752 | +0.03(+0.14%) |
Sep 30, 2021 | 18.41 | 18.74 | 18.41 | 18.73 | 146,584 | +0.29(+1.59%) |
Sep 29, 2021 | 18.59 | 18.63 | 18.44 | 18.44 | 133,963 | -0.23(-1.25%) |
Sep 28, 2021 | 18.90 | 18.93 | 18.61 | 18.67 | 308,427 | -0.13(-0.71%) |
Sep 27, 2021 | 18.62 | 18.81 | 18.62 | 18.81 | 102,908 | +0.45(+2.47%) |
Sep 24, 2021 | 18.25 | 18.40 | 18.21 | 18.35 | 328,811 | +0.06(+0.33%) |
Sep 23, 2021 | 18.04 | 18.29 | 18.04 | 18.29 | 89,952 | +0.31(+1.74%) |
Sep 22, 2021 | 18.01 | 18.09 | 17.96 | 17.98 | 95,885 | +0.20(+1.13%) |
Sep 21, 2021 | 17.81 | 17.83 | 17.66 | 17.78 | 84,455 | -0.11(-0.60%) |
Sep 20, 2021 | 17.95 | 18.00 | 17.80 | 17.89 | 237,073 | -0.25(-1.40%) |
Sep 17, 2021 | 18.25 | 18.25 | 18.10 | 18.14 | 383,552 | -0.14(-0.77%) |
Sep 16, 2021 | 18.35 | 18.35 | 18.21 | 18.28 | 97,032 | -0.24(-1.30%) |
Sep 15, 2021 | 18.51 | 18.59 | 18.43 | 18.52 | 86,194 | +0.31(+1.72%) |
Sep 14, 2021 | 18.20 | 18.25 | 18.17 | 18.21 | 146,913 | +0.05(+0.29%) |
Sep 13, 2021 | 18.11 | 18.17 | 18.07 | 18.15 | 161,634 | +0.09(+0.52%) |
Sep 10, 2021 | 18.04 | 18.10 | 18.01 | 18.06 | 130,252 | +0.13(+0.74%) |
Sep 09, 2021 | 17.87 | 18.02 | 17.87 | 17.93 | 93,588 | -0.03(-0.15%) |
Sep 08, 2021 | 18.00 | 18.02 | 17.92 | 17.95 | 118,005 | +0.15(+0.86%) |
Sep 07, 2021 | 17.97 | 17.97 | 17.78 | 17.80 | 181,470 | -0.25(-1.37%) |
Sep 03, 2021 | 18.03 | 18.09 | 18.01 | 18.05 | 174,875 | +0.09(+0.52%) |
Sep 02, 2021 | 17.97 | 18.02 | 17.92 | 17.95 | 77,739 | +0.08(+0.45%) |
Sep 01, 2021 | 17.76 | 17.87 | 17.71 | 17.87 | 450,609 | +0.08(+0.45%) |
Aug 31, 2021 | 17.87 | 17.87 | 17.75 | 17.79 | 395,327 | -0.12(-0.67%) |
Aug 30, 2021 | 17.95 | 17.95 | 17.82 | 17.91 | 133,471 | -0.01(-0.04%) |
Aug 27, 2021 | 17.76 | 17.92 | 17.76 | 17.92 | 760,096 | +0.25(+1.44%) |
Aug 26, 2021 | 17.57 | 17.71 | 17.55 | 17.67 | 97,671 | +0.05(+0.30%) |
Aug 25, 2021 | 17.57 | 17.63 | 17.52 | 17.61 | 132,488 | +0.10(+0.57%) |
Aug 24, 2021 | 17.41 | 17.57 | 17.41 | 17.51 | 254,188 | +0.19(+1.08%) |
Aug 23, 2021 | 17.24 | 17.33 | 17.23 | 17.33 | 67,573 | +0.37(+2.20%) |
Aug 20, 2021 | 17.01 | 17.10 | 16.92 | 16.95 | 83,679 | -0.13(-0.78%) |
Aug 19, 2021 | 17.10 | 17.15 | 16.99 | 17.09 | 277,807 | -0.25(-1.46%) |
Aug 18, 2021 | 17.50 | 17.50 | 17.31 | 17.34 | 90,871 | -0.13(-0.73%) |
Aug 17, 2021 | 17.59 | 17.64 | 17.42 | 17.47 | 182,551 | -0.22(-1.25%) |
Aug 16, 2021 | 17.59 | 17.71 | 17.59 | 17.69 | 96,892 | +0.00(+0.00%) |
Aug 13, 2021 | 17.70 | 17.79 | 17.65 | 17.69 | 111,110 | +0.05(+0.26%) |
Aug 12, 2021 | 17.69 | 17.73 | 17.53 | 17.64 | 147,670 | -0.05(-0.30%) |
Aug 11, 2021 | 17.52 | 17.69 | 17.49 | 17.69 | 85,901 | +0.13(+0.76%) |
Aug 10, 2021 | 17.41 | 17.58 | 17.39 | 17.56 | 170,720 | +0.27(+1.58%) |
Aug 09, 2021 | 17.37 | 17.39 | 17.25 | 17.29 | 84,804 | -0.33(-1.89%) |
Aug 06, 2021 | 17.73 | 17.73 | 17.57 | 17.62 | 231,115 | -0.11(-0.60%) |
Aug 05, 2021 | 17.65 | 17.77 | 17.65 | 17.73 | 67,325 | +0.11(+0.61%) |
Aug 04, 2021 | 17.85 | 17.85 | 17.60 | 17.62 | 97,105 | -0.15(-0.83%) |
Aug 03, 2021 | 17.63 | 17.77 | 17.63 | 17.77 | 117,482 | -0.07(-0.41%) |
Aug 02, 2021 | 17.92 | 17.98 | 17.73 | 17.84 | 154,179 | -0.03(-0.15%) |
Jul 30, 2021 | 18.01 | 18.01 | 17.85 | 17.87 | 381,982 | -0.27(-1.47%) |
Jul 29, 2021 | 18.03 | 18.15 | 18.01 | 18.13 | 208,101 | +0.22(+1.23%) |
Jul 28, 2021 | 17.99 | 17.99 | 17.83 | 17.91 | 77,142 | +0.06(+0.34%) |
Jul 27, 2021 | 18.02 | 18.02 | 17.78 | 17.85 | 245,426 | -0.15(-0.82%) |
Jul 26, 2021 | 17.84 | 18.01 | 17.84 | 18.00 | 121,727 | +0.19(+1.09%) |
Jul 23, 2021 | 17.72 | 17.84 | 17.72 | 17.81 | 218,721 | +0.05(+0.26%) |
Jul 22, 2021 | 17.63 | 17.77 | 17.55 | 17.76 | 79,698 | +0.17(+0.99%) |
Jul 21, 2021 | 17.47 | 17.63 | 17.47 | 17.59 | 132,049 | +0.19(+1.11%) |
Jul 20, 2021 | 17.22 | 17.39 | 17.22 | 17.39 | 94,378 | +0.26(+1.52%) |
Jul 19, 2021 | 17.34 | 17.34 | 17.05 | 17.13 | 141,310 | -0.33(-1.87%) |
Jul 16, 2021 | 17.55 | 17.60 | 17.34 | 17.46 | 96,987 | -0.03(-0.19%) |
Jul 15, 2021 | 17.52 | 17.58 | 17.46 | 17.49 | 121,351 | -0.01(-0.04%) |
Jul 14, 2021 | 17.61 | 17.69 | 17.49 | 17.50 | 64,397 | -0.02(-0.11%) |
Jul 13, 2021 | 17.50 | 17.62 | 17.45 | 17.52 | 97,409 | +0.03(+0.19%) |
Jul 12, 2021 | 17.37 | 17.51 | 17.31 | 17.49 | 56,540 | +0.09(+0.54%) |
Jul 09, 2021 | 17.35 | 17.41 | 17.30 | 17.39 | 190,495 | +0.14(+0.81%) |
Jul 08, 2021 | 17.19 | 17.25 | 17.07 | 17.25 | 91,458 | +0.06(+0.37%) |
Jul 07, 2021 | 17.29 | 17.33 | 17.05 | 17.19 | 275,427 | -0.06(-0.37%) |
Jul 06, 2021 | 17.69 | 17.69 | 17.18 | 17.25 | 145,427 | -0.45(-2.53%) |
Jul 02, 2021 | 17.63 | 17.70 | 17.59 | 17.70 | 85,065 | +0.13(+0.76%) |
Jul 01, 2021 | 17.81 | 17.84 | 17.54 | 17.57 | 140,742 | -0.03(-0.19%) |
Jun 30, 2021 | 17.37 | 17.65 | 17.25 | 17.60 | 140,514 | +0.27(+1.54%) |
Jun 29, 2021 | 17.40 | 17.45 | 17.31 | 17.33 | 239,573 | +0.00(+0.00%) |
Jun 28, 2021 | 17.22 | 17.34 | 17.22 | 17.33 | 92,051 | +0.11(+0.66%) |
Jun 25, 2021 | 17.28 | 17.28 | 17.10 | 17.22 | 65,136 | +0.03(+0.19%) |
Jun 24, 2021 | 17.04 | 17.20 | 17.00 | 17.19 | 156,859 | +0.02(+0.12%) |
Jun 23, 2021 | 17.14 | 17.30 | 17.12 | 17.17 | 77,560 | +0.16(+0.94%) |
Jun 22, 2021 | 17.00 | 17.11 | 17.00 | 17.01 | 110,281 | -0.04(-0.24%) |
Jun 21, 2021 | 16.89 | 17.05 | 16.79 | 17.05 | 132,608 | +0.18(+1.07%) |
Jun 18, 2021 | 16.83 | 16.97 | 16.80 | 16.87 | 329,165 | +0.13(+0.76%) |
Jun 17, 2021 | 17.05 | 17.07 | 16.69 | 16.74 | 199,759 | -0.54(-3.13%) |
Jun 16, 2021 | 17.35 | 17.47 | 17.23 | 17.28 | 229,418 | -0.07(-0.42%) |
Jun 15, 2021 | 17.45 | 17.48 | 17.34 | 17.35 | 317,869 | -0.23(-1.29%) |
Jun 14, 2021 | 17.53 | 17.59 | 17.47 | 17.58 | 203,412 | -0.09(-0.53%) |
Jun 11, 2021 | 17.69 | 17.69 | 17.59 | 17.67 | 110,600 | +0.03(+0.15%) |
Jun 10, 2021 | 17.69 | 17.73 | 17.55 | 17.65 | 94,817 | +0.01(+0.04%) |
Jun 09, 2021 | 17.65 | 17.67 | 17.57 | 17.64 | 120,934 | -0.01(-0.08%) |
Jun 08, 2021 | 17.55 | 17.67 | 17.55 | 17.65 | 189,552 | +0.10(+0.57%) |
Jun 07, 2021 | 17.65 | 17.65 | 17.50 | 17.55 | 116,087 | -0.05(-0.30%) |
Jun 04, 2021 | 17.47 | 17.62 | 17.47 | 17.61 | 94,239 | +0.29(+1.66%) |
Jun 03, 2021 | 17.52 | 17.52 | 17.30 | 17.32 | 192,254 | -0.28(-1.59%) |
Jun 02, 2021 | 17.60 | 17.60 | 17.49 | 17.60 | 112,698 | +0.05(+0.27%) |
Jun 01, 2021 | 17.58 | 17.71 | 17.47 | 17.55 | 227,918 | +0.31(+1.78%) |
May 28, 2021 | 17.32 | 17.36 | 17.25 | 17.25 | 234,729 | +0.01(+0.08%) |
May 27, 2021 | 17.08 | 17.29 | 17.08 | 17.23 | 102,009 | +0.19(+1.14%) |
May 26, 2021 | 16.94 | 17.08 | 16.88 | 17.04 | 167,509 | +0.02(+0.12%) |
May 25, 2021 | 17.06 | 17.11 | 16.94 | 17.02 | 103,747 | -0.05(-0.27%) |
May 24, 2021 | 16.95 | 17.07 | 16.91 | 17.07 | 248,111 | +0.18(+1.07%) |
May 21, 2021 | 16.94 | 16.98 | 16.88 | 16.89 | 90,087 | +0.01(+0.08%) |
May 20, 2021 | 17.05 | 17.05 | 16.83 | 16.87 | 119,637 | -0.18(-1.06%) |
May 19, 2021 | 17.07 | 17.07 | 16.89 | 17.05 | 148,448 | -0.31(-1.81%) |
May 18, 2021 | 17.44 | 17.46 | 17.23 | 17.37 | 246,296 | -0.01(-0.08%) |
May 17, 2021 | 17.25 | 17.39 | 17.25 | 17.38 | 205,288 | +0.22(+1.28%) |
May 14, 2021 | 17.21 | 17.25 | 17.09 | 17.16 | 148,272 | +0.08(+0.47%) |
May 13, 2021 | 17.26 | 17.26 | 17.02 | 17.08 | 526,713 | -0.35(-2.03%) |
May 12, 2021 | 17.52 | 17.61 | 17.42 | 17.43 | 260,641 | -0.07(-0.42%) |
May 11, 2021 | 17.25 | 17.53 | 17.25 | 17.51 | 167,950 | +0.16(+0.92%) |
May 10, 2021 | 17.52 | 17.52 | 17.29 | 17.35 | 184,546 | -0.09(-0.50%) |
May 07, 2021 | 17.37 | 17.47 | 17.29 | 17.43 | 153,023 | +0.11(+0.66%) |
May 06, 2021 | 17.23 | 17.32 | 17.18 | 17.32 | 242,516 | +0.20(+1.17%) |
May 05, 2021 | 17.15 | 17.20 | 17.10 | 17.12 | 166,886 | +0.05(+0.27%) |
May 04, 2021 | 17.09 | 17.14 | 17.00 | 17.07 | 223,034 | +0.08(+0.47%) |
May 03, 2021 | 16.99 | 17.05 | 16.90 | 16.99 | 187,091 | +0.17(+1.03%) |
Apr 30, 2021 | 16.71 | 16.86 | 16.70 | 16.82 | 330,827 | +0.02(+0.10%) |
Apr 29, 2021 | 16.92 | 16.92 | 16.71 | 16.80 | 5,026,785 | -0.00(-0.02%) |
Apr 28, 2021 | 16.81 | 16.91 | 16.73 | 16.81 | 288,829 | -0.01(-0.04%) |
Apr 27, 2021 | 16.77 | 16.81 | 16.71 | 16.81 | 92,144 | +0.13(+0.76%) |
Apr 26, 2021 | 16.51 | 16.69 | 16.49 | 16.69 | 142,453 | +0.22(+1.34%) |
Apr 23, 2021 | 16.39 | 16.50 | 16.39 | 16.47 | 149,831 | +0.08(+0.49%) |
Apr 22, 2021 | 16.30 | 16.39 | 16.23 | 16.39 | 182,804 | +0.13(+0.82%) |
Apr 21, 2021 | 16.14 | 16.29 | 16.11 | 16.25 | 190,263 | +0.04(+0.25%) |
Apr 20, 2021 | 16.25 | 16.30 | 16.10 | 16.21 | 129,145 | +0.04(+0.25%) |
Apr 19, 2021 | 16.12 | 16.20 | 16.11 | 16.17 | 161,516 | +0.05(+0.29%) |
Apr 16, 2021 | 16.18 | 16.18 | 16.07 | 16.12 | 139,642 | +0.01(+0.04%) |
Apr 15, 2021 | 15.96 | 16.12 | 15.96 | 16.12 | 129,022 | +0.15(+0.92%) |
Apr 14, 2021 | 15.82 | 16.01 | 15.82 | 15.97 | 139,339 | +0.26(+1.66%) |
Apr 13, 2021 | 15.58 | 15.74 | 15.58 | 15.71 | 234,407 | +0.13(+0.86%) |
Apr 12, 2021 | 15.78 | 15.78 | 15.52 | 15.58 | 174,295 | -0.09(-0.55%) |
Apr 09, 2021 | 15.68 | 15.69 | 15.61 | 15.66 | 99,787 | -0.05(-0.30%) |
Apr 08, 2021 | 15.67 | 15.74 | 15.61 | 15.71 | 247,411 | +0.05(+0.34%) |
Apr 07, 2021 | 15.62 | 15.66 | 15.51 | 15.66 | 491,344 | +0.07(+0.47%) |
Apr 06, 2021 | 15.65 | 15.73 | 15.56 | 15.58 | 126,981 | +0.07(+0.47%) |
Apr 05, 2021 | 15.60 | 15.64 | 15.43 | 15.51 | 180,210 | -0.13(-0.85%) |
Apr 01, 2021 | 15.66 | 15.70 | 15.52 | 15.64 | 117,617 | +0.11(+0.69%) |
Mar 31, 2021 | 15.39 | 15.68 | 15.38 | 15.54 | 112,204 | +0.15(+1.00%) |
Mar 30, 2021 | 15.45 | 15.51 | 15.38 | 15.38 | 160,620 | -0.30(-1.91%) |
Mar 29, 2021 | 15.60 | 15.68 | 15.49 | 15.68 | 402,546 | -0.04(-0.26%) |
Mar 26, 2021 | 15.64 | 15.72 | 15.62 | 15.72 | 102,933 | +0.30(+1.95%) |
Mar 25, 2021 | 15.53 | 15.56 | 15.38 | 15.42 | 118,042 | -0.27(-1.74%) |
Mar 24, 2021 | 15.64 | 15.70 | 15.59 | 15.70 | 282,768 | +0.27(+1.77%) |
Mar 23, 2021 | 15.58 | 15.64 | 15.39 | 15.42 | 227,341 | -0.34(-2.16%) |
Mar 22, 2021 | 15.76 | 15.80 | 15.68 | 15.76 | 63,416 | -0.03(-0.17%) |
Mar 19, 2021 | 15.56 | 15.79 | 15.50 | 15.79 | 51,691 | +0.29(+1.85%) |
Mar 18, 2021 | 15.82 | 15.82 | 15.45 | 15.50 | 224,847 | -0.52(-3.25%) |
Mar 17, 2021 | 15.97 | 16.02 | 15.91 | 16.02 | 73,346 | +0.00(+0.00%) |
Mar 16, 2021 | 16.00 | 16.02 | 15.90 | 16.02 | 102,767 | -0.03(-0.17%) |
Mar 15, 2021 | 15.99 | 16.05 | 15.90 | 16.05 | 146,008 | -0.01(-0.04%) |
Mar 12, 2021 | 16.19 | 16.19 | 15.95 | 16.06 | 100,986 | -0.03(-0.21%) |
Mar 11, 2021 | 16.01 | 16.09 | 15.96 | 16.09 | 133,532 | +0.15(+0.92%) |
Mar 10, 2021 | 15.90 | 15.94 | 15.83 | 15.94 | 228,538 | +0.06(+0.38%) |
Mar 09, 2021 | 15.92 | 15.93 | 15.84 | 15.88 | 220,440 | -0.01(-0.04%) |
Mar 08, 2021 | 15.90 | 15.94 | 15.85 | 15.89 | 176,399 | -0.11(-0.71%) |
Mar 05, 2021 | 15.98 | 16.04 | 15.89 | 16.00 | 348,057 | +0.21(+1.31%) |
Mar 04, 2021 | 15.80 | 15.98 | 15.72 | 15.80 | 207,090 | -0.02(-0.13%) |
Mar 03, 2021 | 15.79 | 15.86 | 15.76 | 15.82 | 178,336 | -0.09(-0.59%) |
Mar 02, 2021 | 15.85 | 15.96 | 15.78 | 15.91 | 232,970 | +0.13(+0.80%) |
Mar 01, 2021 | 15.94 | 15.96 | 15.73 | 15.78 | 648,314 | -0.09(-0.59%) |
Feb 26, 2021 | 15.97 | 16.05 | 15.85 | 15.88 | 367,236 | -0.26(-1.61%) |
Feb 25, 2021 | 16.31 | 16.31 | 16.13 | 16.14 | 207,541 | -0.24(-1.47%) |
Feb 24, 2021 | 16.20 | 16.38 | 16.18 | 16.38 | 301,614 | +0.17(+1.07%) |
Feb 23, 2021 | 16.14 | 16.22 | 16.00 | 16.20 | 219,638 | -0.01(-0.08%) |
Feb 22, 2021 | 15.93 | 16.22 | 15.93 | 16.22 | 397,690 | +0.33(+2.10%) |
Feb 19, 2021 | 15.93 | 16.02 | 15.84 | 15.88 | 226,394 | +0.01(+0.08%) |
Feb 18, 2021 | 16.01 | 16.01 | 15.83 | 15.87 | 167,995 | +0.07(+0.46%) |
Feb 17, 2021 | 15.82 | 15.90 | 15.74 | 15.80 | 163,849 | -0.14(-0.88%) |
Feb 16, 2021 | 15.75 | 15.94 | 15.74 | 15.94 | 619,894 | +0.27(+1.70%) |
Feb 12, 2021 | 15.56 | 15.72 | 15.54 | 15.67 | 125,858 | +0.10(+0.64%) |
Feb 11, 2021 | 15.64 | 15.66 | 15.54 | 15.57 | 162,193 | +0.02(+0.13%) |
Feb 10, 2021 | 15.65 | 15.65 | 15.52 | 15.55 | 113,494 | -0.09(-0.60%) |
Feb 09, 2021 | 15.59 | 15.65 | 15.54 | 15.64 | 136,172 | +0.05(+0.30%) |
Feb 08, 2021 | 15.50 | 15.60 | 15.48 | 15.60 | 251,416 | +0.18(+1.17%) |
Feb 05, 2021 | 15.41 | 15.48 | 15.36 | 15.42 | 113,871 | +0.09(+0.57%) |
Feb 04, 2021 | 15.23 | 15.34 | 15.12 | 15.33 | 168,642 | +0.08(+0.53%) |
Feb 03, 2021 | 15.20 | 15.28 | 15.14 | 15.25 | 108,940 | +0.11(+0.71%) |
Feb 02, 2021 | 15.25 | 15.25 | 15.14 | 15.14 | 267,388 | -0.05(-0.31%) |
Feb 01, 2021 | 15.18 | 15.21 | 15.05 | 15.19 | 208,786 | +0.25(+1.70%) |
Jan 29, 2021 | 15.01 | 15.05 | 14.90 | 14.94 | 117,167 | -0.01(-0.09%) |
Jan 28, 2021 | 15.10 | 15.14 | 14.90 | 14.95 | 221,615 | +0.00(+0.00%) |
Jan 27, 2021 | 15.02 | 15.06 | 14.87 | 14.95 | 114,090 | -0.03(-0.22%) |
Jan 26, 2021 | 14.98 | 15.01 | 14.96 | 14.98 | 71,704 | +0.09(+0.63%) |
Jan 25, 2021 | 14.80 | 14.92 | 14.78 | 14.89 | 114,309 | +0.16(+1.09%) |
Jan 22, 2021 | 14.81 | 14.86 | 14.70 | 14.73 | 218,903 | -0.27(-1.78%) |
Jan 21, 2021 | 15.03 | 15.03 | 14.92 | 15.00 | 197,528 | +0.03(+0.18%) |
Jan 20, 2021 | 14.96 | 15.00 | 14.90 | 14.97 | 186,963 | +0.05(+0.36%) |
Jan 19, 2021 | 14.98 | 14.98 | 14.90 | 14.92 | 163,323 | -0.05(-0.36%) |
Jan 15, 2021 | 15.11 | 15.11 | 14.92 | 14.97 | 221,750 | -0.20(-1.32%) |
Jan 14, 2021 | 15.05 | 15.17 | 15.03 | 15.17 | 123,976 | +0.13(+0.89%) |
Jan 13, 2021 | 15.14 | 15.14 | 15.02 | 15.04 | 192,697 | -0.03(-0.22%) |
Jan 12, 2021 | 14.88 | 15.10 | 14.88 | 15.07 | 144,002 | +0.23(+1.57%) |
Jan 11, 2021 | 14.88 | 14.88 | 14.68 | 14.84 | 312,770 | -0.06(-0.40%) |
Jan 08, 2021 | 14.97 | 14.97 | 14.81 | 14.90 | 102,184 | -0.06(-0.40%) |
Jan 07, 2021 | 14.98 | 14.99 | 14.93 | 14.96 | 69,578 | -0.03(-0.22%) |
Jan 06, 2021 | 15.01 | 15.02 | 14.93 | 14.99 | 122,510 | -0.02(-0.13%) |
Jan 05, 2021 | 14.78 | 15.04 | 14.78 | 15.01 | 112,669 | +0.35(+2.41%) |
Jan 04, 2021 | 14.68 | 14.84 | 14.60 | 14.66 | 173,375 | +0.04(+0.27%) |
Dec 31, 2020 | 14.62 | 14.62 | 14.62 | 78,931 | +0.12(+0.83%) | |
Dec 30, 2020 | 14.33 | 14.50 | 14.33 | 14.50 | 78,931 | +0.16(+1.12%) |
Dec 29, 2020 | 14.38 | 14.40 | 14.28 | 14.34 | 84,522 | +0.07(+0.51%) |
Dec 28, 2020 | 14.44 | 14.44 | 14.22 | 14.26 | 163,816 | -0.18(-1.25%) |
Dec 24, 2020 | 14.37 | 14.45 | 14.37 | 14.44 | 72,368 | +0.01(+0.05%) |
Dec 23, 2020 | 14.33 | 14.44 | 14.28 | 14.44 | 704,769 | +0.22(+1.55%) |
Dec 22, 2020 | 14.33 | 14.33 | 14.22 | 14.22 | 66,168 | -0.13(-0.93%) |
Dec 21, 2020 | 14.30 | 14.37 | 14.26 | 14.35 | 434,327 | -0.07(-0.46%) |
Dec 18, 2020 | 14.39 | 14.43 | 14.34 | 14.42 | 125,522 | +0.03(+0.23%) |
Dec 17, 2020 | 14.28 | 14.38 | 14.26 | 14.38 | 161,369 | +0.17(+1.17%) |
Dec 16, 2020 | 14.14 | 14.22 | 14.07 | 14.22 | 138,476 | +0.11(+0.75%) |
Dec 15, 2020 | 14.03 | 14.13 | 14.02 | 14.11 | 123,988 | +0.09(+0.66%) |
Dec 14, 2020 | 14.06 | 14.06 | 13.95 | 14.02 | 61,236 | +0.07(+0.48%) |
Dec 11, 2020 | 13.97 | 14.01 | 13.90 | 13.95 | 85,542 | -0.05(-0.33%) |
Dec 10, 2020 | 13.77 | 14.07 | 13.77 | 14.00 | 80,238 | +0.21(+1.54%) |
Dec 09, 2020 | 13.89 | 13.89 | 13.77 | 13.79 | 56,188 | +0.02(+0.14%) |
Dec 08, 2020 | 13.89 | 13.89 | 13.74 | 13.77 | 92,393 | -0.05(-0.38%) |
Dec 07, 2020 | 14.28 | 14.28 | 13.69 | 13.82 | 170,539 | -0.04(-0.29%) |
Dec 04, 2020 | 13.86 | 13.89 | 13.80 | 13.86 | 70,606 | +0.03(+0.24%) |
Dec 03, 2020 | 13.85 | 13.85 | 13.76 | 13.83 | 101,702 | -0.07(-0.47%) |
Dec 02, 2020 | 13.87 | 13.95 | 13.78 | 13.89 | 167,754 | -0.03(-0.20%) |