Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 20.30 | 20.89 | 20.29 | 20.78 | 109,057 | +0.43(+2.10%) |
Dec 30, 2021 | 20.30 | 20.55 | 20.24 | 20.35 | 93,143 | +0.08(+0.40%) |
Dec 29, 2021 | 20.32 | 20.36 | 20.08 | 20.27 | 58,480 | -0.06(-0.32%) |
Dec 28, 2021 | 20.31 | 20.63 | 20.25 | 20.34 | 69,639 | +0.08(+0.40%) |
Dec 27, 2021 | 19.79 | 20.31 | 19.61 | 20.26 | 107,749 | +0.46(+2.32%) |
Dec 23, 2021 | 19.72 | 19.85 | 19.59 | 19.80 | 62,091 | +0.10(+0.53%) |
Dec 22, 2021 | 19.54 | 19.78 | 19.46 | 19.69 | 104,436 | +0.15(+0.78%) |
Dec 21, 2021 | 19.30 | 19.68 | 19.27 | 19.54 | 115,536 | +0.45(+2.36%) |
Dec 20, 2021 | 19.37 | 19.37 | 18.76 | 19.09 | 167,466 | -0.52(-2.63%) |
Dec 17, 2021 | 19.50 | 19.83 | 19.20 | 19.60 | 73,799 | -0.10(-0.49%) |
Dec 16, 2021 | 19.65 | 20.15 | 19.55 | 19.70 | 68,908 | +0.15(+0.78%) |
Dec 15, 2021 | 19.26 | 19.68 | 18.89 | 19.55 | 94,624 | +0.29(+1.51%) |
Dec 14, 2021 | 19.30 | 19.75 | 19.18 | 19.26 | 70,728 | -0.19(-0.99%) |
Dec 13, 2021 | 19.97 | 20.05 | 19.28 | 19.45 | 97,941 | -0.61(-3.05%) |
Dec 10, 2021 | 20.22 | 20.29 | 19.79 | 20.06 | 55,951 | -0.09(-0.44%) |
Dec 09, 2021 | 20.37 | 20.48 | 20.04 | 20.15 | 52,127 | -0.34(-1.65%) |
Dec 08, 2021 | 20.25 | 20.65 | 20.25 | 20.49 | 55,217 | +0.24(+1.19%) |
Dec 07, 2021 | 20.25 | 20.92 | 20.18 | 20.25 | 88,750 | +0.31(+1.54%) |
Dec 06, 2021 | 20.06 | 20.25 | 19.55 | 19.94 | 104,802 | +0.10(+0.49%) |
Dec 03, 2021 | 20.26 | 20.44 | 19.71 | 19.84 | 137,079 | -0.22(-1.08%) |
Dec 02, 2021 | 19.63 | 20.19 | 19.40 | 20.06 | 166,965 | +0.52(+2.64%) |
Dec 01, 2021 | 20.34 | 20.63 | 19.50 | 19.55 | 188,536 | -0.25(-1.26%) |
Nov 30, 2021 | 19.97 | 20.23 | 19.45 | 19.80 | 258,885 | -0.70(-3.42%) |
Nov 29, 2021 | 21.50 | 21.52 | 20.49 | 20.50 | 207,844 | -0.59(-2.79%) |
Nov 26, 2021 | 21.02 | 21.21 | 20.24 | 21.09 | 284,441 | -0.73(-3.36%) |
Nov 24, 2021 | 21.30 | 21.90 | 21.30 | 21.82 | 74,974 | +0.36(+1.69%) |
Nov 23, 2021 | 21.17 | 21.50 | 21.12 | 21.46 | 55,771 | +0.35(+1.64%) |
Nov 22, 2021 | 21.07 | 21.43 | 20.96 | 21.11 | 90,370 | +0.11(+0.54%) |
Nov 19, 2021 | 21.50 | 21.50 | 20.95 | 21.00 | 199,222 | -0.77(-3.53%) |
Nov 18, 2021 | 21.94 | 21.77 | 21.71 | 21.76 | 58,928 | -0.10(-0.48%) |
Nov 17, 2021 | 22.50 | 22.59 | 21.84 | 21.87 | 97,804 | -0.61(-2.70%) |
Nov 16, 2021 | 22.67 | 22.69 | 22.36 | 22.48 | 86,073 | -0.12(-0.53%) |
Nov 15, 2021 | 22.57 | 22.77 | 22.40 | 22.60 | 121,055 | +0.01(+0.04%) |
Nov 12, 2021 | 22.44 | 22.60 | 22.33 | 22.59 | 54,332 | +0.07(+0.32%) |
Nov 11, 2021 | 22.21 | 22.63 | 22.21 | 22.52 | 59,727 | +0.43(+1.95%) |
Nov 10, 2021 | 22.38 | 22.08 | 54,843 | -0.30(-1.36%) | ||
Nov 09, 2021 | 22.36 | 22.40 | 22.03 | 22.39 | 95,457 | +0.04(+0.18%) |
Nov 08, 2021 | 22.23 | 22.38 | 22.10 | 22.35 | 100,897 | +0.33(+1.49%) |
Nov 05, 2021 | 22.16 | 22.25 | 21.81 | 22.02 | 172,441 | +0.04(+0.18%) |
Nov 04, 2021 | 22.40 | 22.42 | 21.60 | 21.98 | 160,065 | -0.24(-1.08%) |
Nov 03, 2021 | 22.14 | 22.42 | 22.14 | 22.22 | 52,146 | -0.19(-0.83%) |
Nov 02, 2021 | 22.51 | 22.51 | 22.09 | 22.41 | 58,693 | +0.01(+0.06%) |
Nov 01, 2021 | 21.99 | 22.60 | 21.74 | 22.39 | 95,918 | +0.65(+3.00%) |
Oct 29, 2021 | 22.18 | 22.30 | 21.50 | 21.74 | 150,520 | -0.51(-2.30%) |
Oct 28, 2021 | 22.38 | 22.63 | 22.07 | 22.25 | 214,536 | -0.19(-0.85%) |
Oct 27, 2021 | 22.65 | 22.86 | 22.30 | 22.44 | 82,506 | -0.15(-0.67%) |
Oct 26, 2021 | 23.20 | 22.60 | 93,925 | -0.46(-2.01%) | ||
Oct 25, 2021 | 23.36 | 23.42 | 22.95 | 23.06 | 121,497 | -0.10(-0.45%) |
Oct 22, 2021 | 23.28 | 23.31 | 22.82 | 23.16 | 72,159 | -0.02(-0.10%) |
Oct 21, 2021 | 23.56 | 23.74 | 22.81 | 23.19 | 106,233 | -0.42(-1.79%) |
Oct 20, 2021 | 23.16 | 23.65 | 22.98 | 23.61 | 68,915 | +0.38(+1.65%) |
Oct 19, 2021 | 23.09 | 23.24 | 22.92 | 23.23 | 99,268 | +0.21(+0.90%) |
Oct 18, 2021 | 23.23 | 23.35 | 22.82 | 23.02 | 139,521 | -0.03(-0.14%) |
Oct 15, 2021 | 23.06 | 23.24 | 23.02 | 23.05 | 91,517 | +0.12(+0.52%) |
Oct 14, 2021 | 22.69 | 22.95 | 22.61 | 22.93 | 96,700 | +0.42(+1.87%) |
Oct 13, 2021 | 22.20 | 22.55 | 21.97 | 22.51 | 57,653 | +0.19(+0.83%) |
Oct 12, 2021 | 22.09 | 22.41 | 21.92 | 22.33 | 54,051 | +0.23(+1.06%) |
Oct 11, 2021 | 22.20 | 22.52 | 22.05 | 22.09 | 89,669 | +0.18(+0.83%) |
Oct 08, 2021 | 21.64 | 22.00 | 21.59 | 21.91 | 54,736 | +0.37(+1.73%) |
Oct 07, 2021 | 21.16 | 21.60 | 21.12 | 21.54 | 138,828 | +0.47(+2.22%) |
Oct 06, 2021 | 21.37 | 21.41 | 20.80 | 21.07 | 129,989 | -0.53(-2.46%) |
Oct 05, 2021 | 21.88 | 22.20 | 21.30 | 21.60 | 339,635 | -0.05(-0.22%) |
Oct 04, 2021 | 21.24 | 21.82 | 21.17 | 21.65 | 147,738 | +0.57(+2.69%) |
Oct 01, 2021 | 20.74 | 21.27 | 20.74 | 21.08 | 84,801 | +0.38(+1.86%) |
Sep 30, 2021 | 20.97 | 21.05 | 20.70 | 20.70 | 62,251 | -0.20(-0.95%) |
Sep 29, 2021 | 20.93 | 20.93 | 20.69 | 20.89 | 63,102 | +0.06(+0.29%) |
Sep 28, 2021 | 21.33 | 21.41 | 20.77 | 20.84 | 99,043 | -0.35(-1.67%) |
Sep 27, 2021 | 20.69 | 21.48 | 20.69 | 21.19 | 186,449 | +0.78(+3.81%) |
Sep 24, 2021 | 20.51 | 20.77 | 20.33 | 20.41 | 118,727 | -0.25(-1.19%) |
Sep 23, 2021 | 20.05 | 20.74 | 19.94 | 20.66 | 139,205 | +0.79(+3.99%) |
Sep 22, 2021 | 19.61 | 20.17 | 19.55 | 19.86 | 83,206 | +0.48(+2.48%) |
Sep 21, 2021 | 19.62 | 19.71 | 19.11 | 19.38 | 104,991 | -0.04(-0.19%) |
Sep 20, 2021 | 19.74 | 19.77 | 18.95 | 19.42 | 333,477 | -0.78(-3.85%) |
Sep 17, 2021 | 20.61 | 20.65 | 20.11 | 20.20 | 83,819 | -0.46(-2.25%) |
Sep 16, 2021 | 20.38 | 20.68 | 20.17 | 20.66 | 61,219 | +0.29(+1.43%) |
Sep 15, 2021 | 20.45 | 20.60 | 20.27 | 20.37 | 57,038 | +0.09(+0.47%) |
Sep 14, 2021 | 20.76 | 20.77 | 20.23 | 20.28 | 59,978 | -0.28(-1.34%) |
Sep 13, 2021 | 20.43 | 20.85 | 20.37 | 20.55 | 99,780 | +0.39(+1.95%) |
Sep 10, 2021 | 20.73 | 20.73 | 20.14 | 20.16 | 66,934 | -0.35(-1.73%) |
Sep 09, 2021 | 20.40 | 20.79 | 20.25 | 20.51 | 67,865 | -0.02(-0.08%) |
Sep 08, 2021 | 20.75 | 20.90 | 20.45 | 20.53 | 74,487 | -0.17(-0.84%) |
Sep 07, 2021 | 20.76 | 21.17 | 20.69 | 20.70 | 82,909 | -0.25(-1.20%) |
Sep 03, 2021 | 21.09 | 21.23 | 20.93 | 20.95 | 46,328 | -0.08(-0.37%) |
Sep 02, 2021 | 20.64 | 21.15 | 20.64 | 21.03 | 75,350 | +0.53(+2.61%) |
Sep 01, 2021 | 20.16 | 20.54 | 19.95 | 20.50 | 61,432 | +0.37(+1.84%) |
Aug 31, 2021 | 20.20 | 20.56 | 20.11 | 20.13 | 54,523 | -0.13(-0.62%) |
Aug 30, 2021 | 20.66 | 20.75 | 20.25 | 20.25 | 79,176 | -0.31(-1.49%) |
Aug 27, 2021 | 19.96 | 20.63 | 19.96 | 20.56 | 90,557 | +0.81(+4.10%) |
Aug 26, 2021 | 20.25 | 20.37 | 19.75 | 19.75 | 103,433 | -0.61(-3.01%) |
Aug 25, 2021 | 19.98 | 20.61 | 19.98 | 20.36 | 100,574 | +0.39(+1.93%) |
Aug 24, 2021 | 19.87 | 20.14 | 19.87 | 19.98 | 92,164 | +0.19(+0.95%) |
Aug 23, 2021 | 19.72 | 20.03 | 19.72 | 19.79 | 108,739 | +0.35(+1.78%) |
Aug 20, 2021 | 19.02 | 19.55 | 19.02 | 19.44 | 148,500 | +0.28(+1.48%) |
Aug 19, 2021 | 19.31 | 19.45 | 18.82 | 19.16 | 183,091 | -0.48(-2.42%) |
Aug 18, 2021 | 20.07 | 20.17 | 19.59 | 19.63 | 70,496 | -0.54(-2.67%) |
Aug 17, 2021 | 20.23 | 20.63 | 19.92 | 20.17 | 83,463 | -0.19(-0.96%) |
Aug 16, 2021 | 20.22 | 20.50 | 20.07 | 20.37 | 88,923 | -0.16(-0.76%) |
Aug 13, 2021 | 20.70 | 20.93 | 20.43 | 20.52 | 90,277 | -0.21(-1.01%) |
Aug 12, 2021 | 20.32 | 20.80 | 20.19 | 20.73 | 43,414 | +0.33(+1.60%) |
Aug 11, 2021 | 20.13 | 20.45 | 20.08 | 20.41 | 58,445 | +0.29(+1.43%) |
Aug 10, 2021 | 19.62 | 20.21 | 19.62 | 20.12 | 83,635 | +0.51(+2.60%) |
Aug 09, 2021 | 19.63 | 19.67 | 19.37 | 19.61 | 106,990 | -0.17(-0.88%) |
Aug 06, 2021 | 19.88 | 20.18 | 19.76 | 19.78 | 96,245 | -0.02(-0.12%) |
Aug 05, 2021 | 19.89 | 20.38 | 19.74 | 19.81 | 154,244 | -0.10(-0.51%) |
Aug 04, 2021 | 20.13 | 20.47 | 19.80 | 19.91 | 345,263 | -0.55(-2.70%) |
Aug 03, 2021 | 20.30 | 20.63 | 19.88 | 20.46 | 121,975 | +0.14(+0.69%) |
Aug 02, 2021 | 20.88 | 21.21 | 20.32 | 20.32 | 125,203 | -0.52(-2.51%) |
Jul 30, 2021 | 21.26 | 21.38 | 20.76 | 20.84 | 75,933 | -0.42(-1.98%) |
Jul 29, 2021 | 21.26 | 21.32 | 20.82 | 21.26 | 60,408 | +0.24(+1.15%) |
Jul 28, 2021 | 20.75 | 21.12 | 20.38 | 21.02 | 80,375 | +0.32(+1.54%) |
Jul 27, 2021 | 21.19 | 21.19 | 20.53 | 20.70 | 52,935 | -0.55(-2.60%) |
Jul 26, 2021 | 20.43 | 21.26 | 20.36 | 21.26 | 111,150 | +0.77(+3.77%) |
Jul 23, 2021 | 20.72 | 20.90 | 20.20 | 20.48 | 127,104 | -0.18(-0.87%) |
Jul 22, 2021 | 20.60 | 21.04 | 20.28 | 20.66 | 81,941 | +0.05(+0.23%) |
Jul 21, 2021 | 20.87 | 21.37 | 20.60 | 20.62 | 68,987 | +0.12(+0.57%) |
Jul 20, 2021 | 19.67 | 20.62 | 19.55 | 20.50 | 167,801 | +0.98(+5.03%) |
Jul 19, 2021 | 19.99 | 20.00 | 19.05 | 19.52 | 397,828 | -1.07(-5.18%) |
Jul 16, 2021 | 21.14 | 21.20 | 20.50 | 20.58 | 183,719 | -0.46(-2.17%) |
Jul 15, 2021 | 21.25 | 21.32 | 20.78 | 21.04 | 296,503 | -0.44(-2.05%) |
Jul 14, 2021 | 21.94 | 22.21 | 21.36 | 21.48 | 201,557 | -0.36(-1.63%) |
Jul 13, 2021 | 22.37 | 22.40 | 21.84 | 21.84 | 95,724 | -0.53(-2.35%) |
Jul 12, 2021 | 22.47 | 22.59 | 22.17 | 22.36 | 95,968 | -0.26(-1.16%) |
Jul 09, 2021 | 22.31 | 22.75 | 22.19 | 22.62 | 134,491 | +0.73(+3.35%) |
Jul 08, 2021 | 21.67 | 22.28 | 21.37 | 21.89 | 204,319 | -0.22(-0.98%) |
Jul 07, 2021 | 22.75 | 22.78 | 22.07 | 22.11 | 182,750 | -0.64(-2.82%) |
Jul 06, 2021 | 23.23 | 23.23 | 22.36 | 22.75 | 174,365 | -0.38(-1.64%) |
Jul 02, 2021 | 23.11 | 23.18 | 22.72 | 23.13 | 79,130 | +0.10(+0.44%) |
Jul 01, 2021 | 23.02 | 23.08 | 22.56 | 23.03 | 73,446 | +0.29(+1.29%) |
Jun 30, 2021 | 22.29 | 22.88 | 22.18 | 22.73 | 173,733 | +0.60(+2.72%) |
Jun 29, 2021 | 22.07 | 22.24 | 21.87 | 22.13 | 104,356 | +0.15(+0.70%) |
Jun 28, 2021 | 22.62 | 22.68 | 21.62 | 21.97 | 297,393 | -0.64(-2.84%) |
Jun 25, 2021 | 22.99 | 23.03 | 22.32 | 22.62 | 195,464 | -0.27(-1.18%) |
Jun 24, 2021 | 22.99 | 23.07 | 22.62 | 22.89 | 159,153 | -0.03(-0.13%) |
Jun 23, 2021 | 23.30 | 23.45 | 22.86 | 22.92 | 188,285 | -0.24(-1.03%) |
Jun 22, 2021 | 23.31 | 23.31 | 22.80 | 23.16 | 217,722 | -0.09(-0.40%) |
Jun 21, 2021 | 22.59 | 23.45 | 22.58 | 23.25 | 242,217 | +0.87(+3.87%) |
Jun 18, 2021 | 22.79 | 23.05 | 22.28 | 22.38 | 227,816 | -0.73(-3.15%) |
Jun 17, 2021 | 24.48 | 24.54 | 22.60 | 23.11 | 625,505 | -1.37(-5.61%) |
Jun 16, 2021 | 24.38 | 24.66 | 24.15 | 24.48 | 192,182 | +0.18(+0.76%) |
Jun 15, 2021 | 24.38 | 24.54 | 23.72 | 24.30 | 172,586 | +0.03(+0.13%) |
Jun 14, 2021 | 24.45 | 24.73 | 24.00 | 24.27 | 185,606 | +0.09(+0.38%) |
Jun 11, 2021 | 24.12 | 24.58 | 24.08 | 24.18 | 349,343 | +0.21(+0.90%) |
Jun 10, 2021 | 23.54 | 24.02 | 23.40 | 23.96 | 274,707 | +0.54(+2.32%) |
Jun 09, 2021 | 23.32 | 23.66 | 23.18 | 23.42 | 186,802 | +0.19(+0.83%) |
Jun 08, 2021 | 23.05 | 23.30 | 22.79 | 23.23 | 170,176 | +0.19(+0.83%) |
Jun 07, 2021 | 22.55 | 23.13 | 22.55 | 23.04 | 164,210 | +0.50(+2.21%) |
Jun 04, 2021 | 22.54 | 22.57 | 22.19 | 22.54 | 97,823 | +0.13(+0.58%) |
Jun 03, 2021 | 22.23 | 22.54 | 22.08 | 22.41 | 160,351 | +0.10(+0.45%) |
Jun 02, 2021 | 22.16 | 22.50 | 21.98 | 22.31 | 324,336 | +0.29(+1.32%) |
Jun 01, 2021 | 21.49 | 22.08 | 21.49 | 22.02 | 264,706 | +0.71(+3.31%) |
May 28, 2021 | 21.59 | 21.62 | 21.18 | 21.31 | 167,831 | -0.16(-0.75%) |
May 27, 2021 | 21.74 | 21.82 | 21.33 | 21.47 | 156,753 | -0.13(-0.60%) |
May 26, 2021 | 21.44 | 21.68 | 21.33 | 21.60 | 139,501 | +0.17(+0.79%) |
May 25, 2021 | 21.89 | 22.07 | 21.38 | 21.43 | 115,657 | -0.33(-1.51%) |
May 24, 2021 | 21.59 | 21.92 | 21.55 | 21.76 | 196,188 | +0.27(+1.25%) |
May 21, 2021 | 21.60 | 21.80 | 21.36 | 21.49 | 142,891 | +0.04(+0.18%) |
May 20, 2021 | 20.94 | 21.49 | 20.86 | 21.46 | 113,375 | +0.48(+2.30%) |
May 19, 2021 | 21.27 | 21.28 | 20.56 | 20.97 | 217,763 | -0.64(-2.96%) |
May 18, 2021 | 21.89 | 21.98 | 21.55 | 21.61 | 196,205 | -0.21(-0.98%) |
May 17, 2021 | 21.44 | 21.90 | 21.28 | 21.82 | 168,523 | +0.29(+1.34%) |
May 14, 2021 | 21.33 | 21.74 | 21.23 | 21.54 | 174,014 | +0.49(+2.31%) |
May 13, 2021 | 20.55 | 21.15 | 20.44 | 21.05 | 100,543 | +0.46(+2.22%) |
May 12, 2021 | 20.92 | 21.48 | 20.52 | 20.59 | 197,899 | -0.33(-1.56%) |
May 11, 2021 | 20.68 | 21.06 | 20.33 | 20.92 | 194,320 | -0.20(-0.94%) |
May 10, 2021 | 20.94 | 21.41 | 20.94 | 21.12 | 201,692 | +0.23(+1.09%) |
May 07, 2021 | 20.58 | 20.94 | 20.43 | 20.89 | 195,312 | +0.33(+1.63%) |
May 06, 2021 | 20.50 | 20.58 | 19.90 | 20.55 | 129,562 | +0.21(+1.01%) |
May 05, 2021 | 20.29 | 20.68 | 20.11 | 20.35 | 186,866 | +0.24(+1.21%) |
May 04, 2021 | 19.96 | 20.27 | 19.82 | 20.11 | 117,313 | +0.14(+0.72%) |
May 03, 2021 | 19.96 | 19.97 | 19.70 | 19.96 | 124,170 | +0.22(+1.12%) |
Apr 30, 2021 | 20.06 | 20.45 | 19.69 | 19.74 | 177,727 | -0.51(-2.52%) |
Apr 29, 2021 | 20.30 | 20.47 | 20.05 | 20.25 | 118,148 | +0.23(+1.14%) |
Apr 28, 2021 | 19.57 | 20.11 | 19.57 | 20.02 | 220,808 | +0.47(+2.42%) |
Apr 27, 2021 | 19.58 | 19.59 | 19.29 | 19.55 | 157,220 | +0.11(+0.58%) |
Apr 26, 2021 | 19.28 | 19.54 | 19.22 | 19.44 | 141,560 | +0.21(+1.07%) |
Apr 23, 2021 | 18.89 | 19.25 | 18.83 | 19.23 | 136,187 | +0.43(+2.31%) |
Apr 22, 2021 | 19.13 | 19.17 | 18.78 | 18.80 | 105,172 | -0.27(-1.40%) |
Apr 21, 2021 | 18.52 | 19.06 | 18.25 | 19.06 | 104,441 | +0.49(+2.62%) |
Apr 20, 2021 | 18.80 | 18.80 | 18.26 | 18.58 | 186,973 | -0.22(-1.17%) |
Apr 19, 2021 | 18.71 | 18.93 | 18.71 | 18.80 | 124,994 | +0.07(+0.36%) |
Apr 16, 2021 | 18.96 | 18.99 | 18.68 | 18.73 | 116,445 | -0.14(-0.76%) |
Apr 15, 2021 | 18.74 | 19.00 | 18.57 | 18.87 | 104,185 | +0.17(+0.89%) |
Apr 14, 2021 | 18.39 | 18.84 | 18.39 | 18.71 | 107,214 | +0.33(+1.81%) |
Apr 13, 2021 | 18.44 | 18.44 | 18.11 | 18.38 | 87,507 | +0.06(+0.33%) |
Apr 12, 2021 | 18.45 | 18.67 | 18.21 | 18.31 | 117,529 | -0.11(-0.61%) |
Apr 09, 2021 | 18.73 | 18.87 | 18.29 | 18.43 | 188,859 | -0.26(-1.41%) |
Apr 08, 2021 | 18.47 | 18.70 | 18.12 | 18.69 | 108,999 | +0.24(+1.30%) |
Apr 07, 2021 | 18.56 | 18.63 | 18.34 | 18.45 | 74,226 | +0.02(+0.13%) |
Apr 06, 2021 | 18.42 | 18.59 | 18.33 | 18.43 | 134,590 | +0.10(+0.53%) |
Apr 05, 2021 | 18.44 | 18.47 | 18.06 | 18.33 | 145,385 | -0.03(-0.16%) |
Apr 01, 2021 | 18.01 | 18.38 | 17.78 | 18.36 | 153,978 | +0.38(+2.14%) |
Mar 31, 2021 | 17.62 | 18.12 | 17.57 | 17.98 | 267,731 | +0.35(+2.01%) |
Mar 30, 2021 | 17.73 | 17.75 | 17.48 | 17.62 | 136,734 | -0.24(-1.35%) |
Mar 29, 2021 | 18.08 | 18.13 | 17.62 | 17.86 | 217,971 | -0.22(-1.21%) |
Mar 26, 2021 | 17.64 | 18.13 | 17.55 | 18.08 | 164,588 | +0.66(+3.81%) |
Mar 25, 2021 | 17.09 | 17.50 | 16.69 | 17.42 | 111,487 | +0.14(+0.83%) |
Mar 24, 2021 | 17.36 | 17.67 | 17.23 | 17.27 | 135,372 | +0.23(+1.37%) |
Mar 23, 2021 | 17.60 | 17.78 | 17.01 | 17.04 | 220,522 | -0.94(-5.24%) |
Mar 22, 2021 | 18.08 | 18.25 | 17.82 | 17.98 | 131,068 | -0.09(-0.50%) |
Mar 19, 2021 | 17.80 | 18.34 | 17.72 | 18.07 | 110,822 | +0.33(+1.85%) |
Mar 18, 2021 | 18.66 | 18.69 | 17.64 | 17.74 | 227,768 | -1.01(-5.38%) |
Mar 17, 2021 | 18.66 | 18.85 | 18.39 | 18.75 | 154,679 | +0.03(+0.16%) |
Mar 16, 2021 | 19.07 | 19.07 | 18.68 | 18.72 | 160,777 | -0.50(-2.60%) |
Mar 15, 2021 | 19.32 | 19.50 | 19.05 | 19.22 | 127,679 | +0.00(+0.00%) |
Mar 12, 2021 | 19.19 | 19.37 | 19.01 | 19.22 | 177,074 | +0.06(+0.31%) |
Mar 11, 2021 | 19.34 | 19.39 | 18.96 | 19.16 | 175,764 | -0.02(-0.08%) |
Mar 10, 2021 | 18.40 | 19.21 | 18.40 | 19.18 | 162,698 | +0.77(+4.18%) |
Mar 09, 2021 | 18.68 | 18.90 | 18.32 | 18.41 | 188,136 | -0.31(-1.64%) |
Mar 08, 2021 | 19.04 | 19.15 | 18.54 | 18.72 | 242,688 | -0.05(-0.28%) |
Mar 05, 2021 | 19.05 | 19.05 | 17.93 | 18.77 | 306,233 | +0.42(+2.28%) |
Mar 04, 2021 | 18.16 | 18.98 | 17.93 | 18.35 | 237,886 | +0.31(+1.74%) |
Mar 03, 2021 | 17.92 | 18.51 | 17.85 | 18.04 | 242,339 | +0.24(+1.34%) |
Mar 02, 2021 | 17.60 | 17.86 | 17.42 | 17.80 | 127,652 | +0.22(+1.28%) |
Mar 01, 2021 | 16.92 | 17.63 | 16.92 | 17.57 | 167,690 | +1.11(+6.72%) |
Feb 26, 2021 | 16.98 | 17.03 | 16.12 | 16.47 | 207,858 | -0.54(-3.16%) |
Feb 25, 2021 | 17.57 | 17.71 | 16.77 | 17.00 | 251,476 | -0.52(-2.94%) |
Feb 24, 2021 | 16.86 | 17.69 | 16.86 | 17.52 | 211,019 | +0.69(+4.08%) |
Feb 23, 2021 | 16.67 | 16.87 | 15.70 | 16.83 | 160,401 | +0.29(+1.76%) |
Feb 22, 2021 | 16.29 | 16.89 | 16.29 | 16.54 | 194,163 | +0.23(+1.42%) |
Feb 19, 2021 | 16.04 | 16.35 | 16.04 | 16.31 | 113,020 | +0.33(+2.08%) |
Feb 18, 2021 | 16.44 | 16.56 | 15.95 | 15.98 | 207,105 | -0.58(-3.48%) |
Feb 17, 2021 | 16.67 | 16.69 | 16.21 | 16.55 | 178,292 | -0.07(-0.40%) |
Feb 16, 2021 | 16.61 | 16.84 | 16.57 | 16.62 | 185,427 | +0.27(+1.63%) |
Feb 12, 2021 | 16.05 | 16.36 | 16.05 | 16.35 | 141,681 | +0.31(+1.94%) |
Feb 11, 2021 | 16.11 | 16.24 | 15.76 | 16.04 | 405,151 | +0.07(+0.46%) |
Feb 10, 2021 | 15.84 | 16.03 | 15.69 | 15.97 | 130,656 | +0.13(+0.79%) |
Feb 09, 2021 | 15.94 | 15.94 | 15.67 | 15.84 | 118,398 | -0.18(-1.11%) |
Feb 08, 2021 | 15.85 | 16.04 | 15.75 | 16.02 | 74,934 | +0.38(+2.41%) |
Feb 05, 2021 | 15.81 | 15.96 | 15.55 | 15.64 | 134,380 | +0.05(+0.33%) |
Feb 04, 2021 | 15.70 | 15.73 | 15.44 | 15.59 | 255,888 | +0.06(+0.38%) |
Feb 03, 2021 | 15.29 | 15.63 | 15.16 | 15.53 | 121,691 | +0.41(+2.74%) |
Feb 02, 2021 | 15.16 | 15.36 | 14.95 | 15.12 | 121,809 | +0.25(+1.69%) |
Feb 01, 2021 | 15.02 | 15.15 | 14.65 | 14.87 | 334,435 | -0.03(-0.20%) |
Jan 29, 2021 | 15.05 | 15.23 | 14.65 | 14.90 | 108,153 | -0.15(-0.98%) |
Jan 28, 2021 | 14.78 | 15.11 | 14.72 | 15.05 | 300,804 | +0.33(+2.21%) |
Jan 27, 2021 | 15.16 | 15.24 | 14.64 | 14.72 | 235,792 | -0.60(-3.91%) |
Jan 26, 2021 | 15.50 | 15.85 | 15.26 | 15.32 | 112,754 | -0.10(-0.67%) |
Jan 25, 2021 | 15.36 | 15.45 | 15.05 | 15.42 | 100,847 | +0.08(+0.53%) |
Jan 22, 2021 | 15.21 | 15.40 | 14.95 | 15.34 | 277,143 | -0.18(-1.14%) |
Jan 21, 2021 | 16.21 | 16.27 | 15.39 | 15.52 | 249,963 | -0.68(-4.20%) |
Jan 20, 2021 | 16.57 | 16.70 | 16.16 | 16.20 | 200,227 | -0.30(-1.79%) |
Jan 19, 2021 | 16.69 | 16.75 | 16.30 | 16.50 | 163,153 | -0.01(-0.04%) |
Jan 15, 2021 | 16.71 | 16.74 | 16.08 | 16.50 | 118,913 | -0.41(-2.43%) |
Jan 14, 2021 | 16.72 | 16.96 | 16.65 | 16.91 | 121,967 | +0.34(+2.03%) |
Jan 13, 2021 | 16.49 | 16.69 | 16.44 | 16.58 | 131,044 | +0.11(+0.67%) |
Jan 12, 2021 | 15.65 | 16.49 | 15.63 | 16.47 | 231,596 | +0.97(+6.29%) |
Jan 11, 2021 | 15.04 | 15.59 | 14.83 | 15.49 | 108,348 | +0.19(+1.24%) |
Jan 08, 2021 | 15.62 | 15.67 | 15.09 | 15.30 | 108,810 | -0.21(-1.32%) |
Jan 07, 2021 | 15.20 | 15.58 | 15.15 | 15.51 | 117,630 | +0.34(+2.22%) |
Jan 06, 2021 | 14.55 | 15.19 | 14.20 | 15.17 | 293,952 | +0.81(+5.61%) |
Jan 05, 2021 | 13.70 | 14.79 | 13.58 | 14.36 | 319,419 | +0.68(+4.98%) |