Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 19.84 | 20.10 | 19.33 | 19.67 | 260,568 | -0.70(-3.42%) |
Nov 29, 2021 | 21.37 | 21.38 | 20.35 | 20.37 | 209,195 | -0.58(-2.79%) |
Nov 26, 2021 | 20.89 | 21.08 | 20.11 | 20.95 | 286,291 | -0.73(-3.36%) |
Nov 24, 2021 | 21.16 | 21.76 | 21.16 | 21.68 | 75,461 | +0.36(+1.69%) |
Nov 23, 2021 | 21.04 | 21.36 | 20.98 | 21.32 | 56,134 | +0.34(+1.64%) |
Nov 22, 2021 | 20.93 | 21.29 | 20.82 | 20.97 | 90,958 | +0.11(+0.54%) |
Nov 19, 2021 | 21.36 | 21.36 | 20.81 | 20.86 | 200,518 | -0.76(-3.53%) |
Nov 18, 2021 | 21.80 | 21.63 | 21.57 | 21.62 | 59,312 | -0.10(-0.48%) |
Nov 17, 2021 | 22.35 | 22.44 | 21.70 | 21.73 | 98,440 | -0.60(-2.70%) |
Nov 16, 2021 | 22.52 | 22.55 | 22.21 | 22.33 | 86,632 | -0.12(-0.53%) |
Nov 15, 2021 | 22.43 | 22.63 | 22.26 | 22.45 | 121,842 | +0.01(+0.04%) |
Nov 12, 2021 | 22.30 | 22.45 | 22.19 | 22.44 | 54,685 | +0.07(+0.32%) |
Nov 11, 2021 | 22.07 | 22.48 | 22.07 | 22.37 | 60,115 | +0.43(+1.95%) |
Nov 10, 2021 | 22.24 | 21.94 | 55,200 | -0.30(-1.36%) | ||
Nov 09, 2021 | 22.21 | 22.26 | 21.89 | 22.24 | 96,078 | +0.04(+0.18%) |
Nov 08, 2021 | 22.08 | 22.24 | 21.95 | 22.20 | 101,553 | +0.33(+1.49%) |
Nov 05, 2021 | 22.02 | 22.11 | 21.66 | 21.88 | 173,562 | +0.04(+0.18%) |
Nov 04, 2021 | 22.26 | 22.28 | 21.46 | 21.84 | 161,106 | -0.24(-1.08%) |
Nov 03, 2021 | 22.00 | 22.27 | 22.00 | 22.08 | 52,485 | -0.18(-0.83%) |
Nov 02, 2021 | 22.36 | 22.36 | 21.95 | 22.26 | 59,075 | +0.01(+0.06%) |
Nov 01, 2021 | 21.85 | 22.45 | 21.60 | 22.25 | 96,541 | +0.65(+3.00%) |
Oct 29, 2021 | 22.04 | 22.16 | 21.37 | 21.60 | 151,499 | -0.51(-2.30%) |
Oct 28, 2021 | 22.24 | 22.49 | 21.93 | 22.11 | 215,931 | -0.19(-0.85%) |
Oct 27, 2021 | 22.51 | 22.71 | 22.16 | 22.30 | 83,042 | -0.15(-0.67%) |
Oct 26, 2021 | 23.05 | 22.45 | 94,535 | -0.46(-2.01%) | ||
Oct 25, 2021 | 23.20 | 23.27 | 22.80 | 22.91 | 122,287 | -0.10(-0.45%) |
Oct 22, 2021 | 23.12 | 23.16 | 22.67 | 23.01 | 72,628 | -0.02(-0.10%) |
Oct 21, 2021 | 23.41 | 23.59 | 22.66 | 23.04 | 106,924 | -0.42(-1.79%) |
Oct 20, 2021 | 23.01 | 23.50 | 22.83 | 23.46 | 69,363 | +0.38(+1.65%) |
Oct 19, 2021 | 22.94 | 23.09 | 22.77 | 23.08 | 99,914 | +0.20(+0.90%) |
Oct 18, 2021 | 23.08 | 23.20 | 22.67 | 22.87 | 140,429 | -0.03(-0.14%) |
Oct 15, 2021 | 22.91 | 23.09 | 22.87 | 22.90 | 92,112 | +0.12(+0.52%) |
Oct 14, 2021 | 22.54 | 22.80 | 22.46 | 22.79 | 97,329 | +0.42(+1.87%) |
Oct 13, 2021 | 22.05 | 22.40 | 21.82 | 22.37 | 58,027 | +0.18(+0.83%) |
Oct 12, 2021 | 21.95 | 22.27 | 21.78 | 22.18 | 54,403 | +0.23(+1.06%) |
Oct 11, 2021 | 22.06 | 22.38 | 21.91 | 21.95 | 90,252 | +0.18(+0.83%) |
Oct 08, 2021 | 21.50 | 21.86 | 21.45 | 21.77 | 55,091 | +0.37(+1.73%) |
Oct 07, 2021 | 21.02 | 21.46 | 20.98 | 21.40 | 139,731 | +0.46(+2.22%) |
Oct 06, 2021 | 21.23 | 21.27 | 20.67 | 20.93 | 130,834 | -0.53(-2.46%) |
Oct 05, 2021 | 21.74 | 22.05 | 21.16 | 21.46 | 341,844 | -0.05(-0.22%) |
Oct 04, 2021 | 21.10 | 21.67 | 21.04 | 21.51 | 148,699 | +0.56(+2.69%) |
Oct 01, 2021 | 20.61 | 21.13 | 20.61 | 20.95 | 85,352 | +0.38(+1.86%) |
Sep 30, 2021 | 20.83 | 20.91 | 20.57 | 20.56 | 62,656 | -0.20(-0.95%) |
Sep 29, 2021 | 20.79 | 20.79 | 20.56 | 20.76 | 63,512 | +0.06(+0.29%) |
Sep 28, 2021 | 21.19 | 21.27 | 20.63 | 20.70 | 99,687 | -0.35(-1.67%) |
Sep 27, 2021 | 20.56 | 21.34 | 20.56 | 21.05 | 187,662 | +0.77(+3.81%) |
Sep 24, 2021 | 20.37 | 20.63 | 20.20 | 20.28 | 119,499 | -0.24(-1.19%) |
Sep 23, 2021 | 19.92 | 20.61 | 19.81 | 20.52 | 140,110 | +0.79(+3.99%) |
Sep 22, 2021 | 19.48 | 20.04 | 19.42 | 19.74 | 83,747 | +0.48(+2.48%) |
Sep 21, 2021 | 19.49 | 19.59 | 18.99 | 19.26 | 105,674 | -0.04(-0.19%) |
Sep 20, 2021 | 19.62 | 19.64 | 18.83 | 19.29 | 335,645 | -0.77(-3.85%) |
Sep 17, 2021 | 20.48 | 20.52 | 19.98 | 20.07 | 84,364 | -0.46(-2.25%) |
Sep 16, 2021 | 20.25 | 20.55 | 20.04 | 20.53 | 61,617 | +0.29(+1.43%) |
Sep 15, 2021 | 20.32 | 20.47 | 20.14 | 20.24 | 57,409 | +0.09(+0.47%) |
Sep 14, 2021 | 20.62 | 20.64 | 20.10 | 20.14 | 60,368 | -0.27(-1.34%) |
Sep 13, 2021 | 20.30 | 20.72 | 20.24 | 20.42 | 100,429 | +0.39(+1.95%) |
Sep 10, 2021 | 20.60 | 20.60 | 20.01 | 20.03 | 67,369 | -0.35(-1.73%) |
Sep 09, 2021 | 20.27 | 20.66 | 20.12 | 20.38 | 68,306 | -0.02(-0.08%) |
Sep 08, 2021 | 20.61 | 20.77 | 20.32 | 20.39 | 74,971 | -0.17(-0.84%) |
Sep 07, 2021 | 20.62 | 21.04 | 20.56 | 20.57 | 83,448 | -0.25(-1.20%) |
Sep 03, 2021 | 20.95 | 21.09 | 20.79 | 20.82 | 46,630 | -0.08(-0.37%) |
Sep 02, 2021 | 20.50 | 21.01 | 20.50 | 20.89 | 75,840 | +0.53(+2.61%) |
Sep 01, 2021 | 20.03 | 20.40 | 19.82 | 20.36 | 61,832 | +0.37(+1.84%) |
Aug 31, 2021 | 20.07 | 20.43 | 19.98 | 20.00 | 54,878 | -0.12(-0.62%) |
Aug 30, 2021 | 20.53 | 20.62 | 20.12 | 20.12 | 79,691 | -0.30(-1.49%) |
Aug 27, 2021 | 19.83 | 20.50 | 19.83 | 20.43 | 91,146 | +0.80(+4.10%) |
Aug 26, 2021 | 20.12 | 20.24 | 19.62 | 19.62 | 104,106 | -0.61(-3.01%) |
Aug 25, 2021 | 19.85 | 20.47 | 19.85 | 20.23 | 101,228 | +0.38(+1.93%) |
Aug 24, 2021 | 19.74 | 20.01 | 19.74 | 19.85 | 92,763 | +0.19(+0.95%) |
Aug 23, 2021 | 19.59 | 19.90 | 19.59 | 19.66 | 109,446 | +0.34(+1.78%) |
Aug 20, 2021 | 18.89 | 19.42 | 18.89 | 19.32 | 149,465 | +0.28(+1.48%) |
Aug 19, 2021 | 19.19 | 19.33 | 18.70 | 19.04 | 184,282 | -0.47(-2.42%) |
Aug 18, 2021 | 19.94 | 20.04 | 19.46 | 19.51 | 70,954 | -0.53(-2.67%) |
Aug 17, 2021 | 20.10 | 20.50 | 19.79 | 20.04 | 84,005 | -0.19(-0.96%) |
Aug 16, 2021 | 20.09 | 20.37 | 19.94 | 20.24 | 89,501 | -0.15(-0.76%) |
Aug 13, 2021 | 20.57 | 20.79 | 20.30 | 20.39 | 90,864 | -0.21(-1.02%) |
Aug 12, 2021 | 20.19 | 20.67 | 20.06 | 20.60 | 43,696 | +0.33(+1.60%) |
Aug 11, 2021 | 20.00 | 20.32 | 19.95 | 20.27 | 58,825 | +0.29(+1.43%) |
Aug 10, 2021 | 19.49 | 20.08 | 19.49 | 19.99 | 84,179 | +0.51(+2.60%) |
Aug 09, 2021 | 19.50 | 19.54 | 19.24 | 19.48 | 107,685 | -0.17(-0.88%) |
Aug 06, 2021 | 19.76 | 20.05 | 19.64 | 19.65 | 96,871 | -0.02(-0.12%) |
Aug 05, 2021 | 19.76 | 20.25 | 19.62 | 19.68 | 155,247 | -0.10(-0.51%) |
Aug 04, 2021 | 20.00 | 20.33 | 19.67 | 19.78 | 347,508 | -0.55(-2.70%) |
Aug 03, 2021 | 20.17 | 20.50 | 19.75 | 20.33 | 122,768 | +0.14(+0.69%) |
Aug 02, 2021 | 20.75 | 21.07 | 20.19 | 20.19 | 126,017 | -0.52(-2.51%) |
Jul 30, 2021 | 21.13 | 21.24 | 20.62 | 20.71 | 76,427 | -0.42(-1.98%) |
Jul 29, 2021 | 21.12 | 21.18 | 20.68 | 21.13 | 60,801 | +0.24(+1.15%) |
Jul 28, 2021 | 20.61 | 20.99 | 20.25 | 20.89 | 80,897 | +0.32(+1.54%) |
Jul 27, 2021 | 21.05 | 21.05 | 20.40 | 20.57 | 53,279 | -0.55(-2.60%) |
Jul 26, 2021 | 20.30 | 21.12 | 20.23 | 21.12 | 111,873 | +0.77(+3.77%) |
Jul 23, 2021 | 20.58 | 20.76 | 20.07 | 20.35 | 127,931 | -0.18(-0.87%) |
Jul 22, 2021 | 20.47 | 20.90 | 20.15 | 20.53 | 82,474 | +0.05(+0.23%) |
Jul 21, 2021 | 20.74 | 21.23 | 20.47 | 20.48 | 69,436 | +0.12(+0.57%) |
Jul 20, 2021 | 19.54 | 20.48 | 19.42 | 20.37 | 168,892 | +0.98(+5.03%) |
Jul 19, 2021 | 19.86 | 19.87 | 18.92 | 19.39 | 400,415 | -1.06(-5.18%) |
Jul 16, 2021 | 21.00 | 21.06 | 20.37 | 20.45 | 184,914 | -0.45(-2.17%) |
Jul 15, 2021 | 21.11 | 21.18 | 20.65 | 20.90 | 298,431 | -0.44(-2.05%) |
Jul 14, 2021 | 21.80 | 22.07 | 21.22 | 21.34 | 202,868 | -0.35(-1.63%) |
Jul 13, 2021 | 22.22 | 22.25 | 21.69 | 21.69 | 96,346 | -0.52(-2.35%) |
Jul 12, 2021 | 22.32 | 22.44 | 22.02 | 22.22 | 96,593 | -0.26(-1.16%) |
Jul 09, 2021 | 22.17 | 22.61 | 22.05 | 22.48 | 135,366 | +0.73(+3.35%) |
Jul 08, 2021 | 21.53 | 22.14 | 21.23 | 21.75 | 205,648 | -0.21(-0.98%) |
Jul 07, 2021 | 22.61 | 22.63 | 21.92 | 21.96 | 183,938 | -0.64(-2.82%) |
Jul 06, 2021 | 23.08 | 23.08 | 22.22 | 22.60 | 175,499 | -0.38(-1.64%) |
Jul 02, 2021 | 22.96 | 23.03 | 22.57 | 22.98 | 79,645 | +0.10(+0.44%) |
Jul 01, 2021 | 22.87 | 22.93 | 22.42 | 22.88 | 73,924 | +0.29(+1.29%) |
Jun 30, 2021 | 22.15 | 22.73 | 22.03 | 22.58 | 174,862 | +0.60(+2.72%) |
Jun 29, 2021 | 21.93 | 22.10 | 21.72 | 21.99 | 105,035 | +0.15(+0.70%) |
Jun 28, 2021 | 22.48 | 22.53 | 21.48 | 21.83 | 299,327 | -0.64(-2.84%) |
Jun 25, 2021 | 22.84 | 22.88 | 22.18 | 22.47 | 196,735 | -0.27(-1.18%) |
Jun 24, 2021 | 22.84 | 22.92 | 22.48 | 22.74 | 160,188 | -0.03(-0.13%) |
Jun 23, 2021 | 23.15 | 23.30 | 22.72 | 22.77 | 189,509 | -0.24(-1.03%) |
Jun 22, 2021 | 23.16 | 23.16 | 22.65 | 23.01 | 219,138 | -0.09(-0.40%) |
Jun 21, 2021 | 22.45 | 23.30 | 22.44 | 23.10 | 243,792 | +0.86(+3.87%) |
Jun 18, 2021 | 22.64 | 22.90 | 22.14 | 22.24 | 229,297 | -0.72(-3.15%) |
Jun 17, 2021 | 24.33 | 24.38 | 22.45 | 22.96 | 629,572 | -1.36(-5.61%) |
Jun 16, 2021 | 24.22 | 24.50 | 23.99 | 24.33 | 193,432 | +0.18(+0.76%) |
Jun 15, 2021 | 24.22 | 24.38 | 23.56 | 24.14 | 173,708 | +0.03(+0.13%) |
Jun 14, 2021 | 24.29 | 24.57 | 23.85 | 24.11 | 186,813 | +0.09(+0.38%) |
Jun 11, 2021 | 23.96 | 24.42 | 23.93 | 24.02 | 351,615 | +0.21(+0.90%) |
Jun 10, 2021 | 23.39 | 23.87 | 23.24 | 23.81 | 276,494 | +0.54(+2.32%) |
Jun 09, 2021 | 23.17 | 23.50 | 23.03 | 23.27 | 188,016 | +0.19(+0.83%) |
Jun 08, 2021 | 22.90 | 23.15 | 22.64 | 23.08 | 171,283 | +0.19(+0.83%) |
Jun 07, 2021 | 22.41 | 22.98 | 22.41 | 22.89 | 165,278 | +0.50(+2.21%) |
Jun 04, 2021 | 22.39 | 22.42 | 22.05 | 22.39 | 98,459 | +0.13(+0.58%) |
Jun 03, 2021 | 22.09 | 22.40 | 21.93 | 22.26 | 161,394 | +0.10(+0.45%) |
Jun 02, 2021 | 22.02 | 22.35 | 21.84 | 22.16 | 326,445 | +0.29(+1.32%) |
Jun 01, 2021 | 21.35 | 21.93 | 21.35 | 21.87 | 266,428 | +0.70(+3.31%) |
May 28, 2021 | 21.45 | 21.48 | 21.04 | 21.17 | 168,923 | -0.16(-0.75%) |
May 27, 2021 | 21.60 | 21.68 | 21.20 | 21.33 | 157,773 | -0.13(-0.60%) |
May 26, 2021 | 21.30 | 21.54 | 21.19 | 21.46 | 140,408 | +0.17(+0.79%) |
May 25, 2021 | 21.74 | 21.93 | 21.24 | 21.29 | 116,409 | -0.33(-1.52%) |
May 24, 2021 | 21.45 | 21.78 | 21.41 | 21.62 | 197,464 | +0.27(+1.25%) |
May 21, 2021 | 21.46 | 21.65 | 21.22 | 21.36 | 143,820 | +0.04(+0.18%) |
May 20, 2021 | 20.81 | 21.36 | 20.72 | 21.32 | 114,112 | +0.48(+2.30%) |
May 19, 2021 | 21.13 | 21.14 | 20.42 | 20.84 | 219,179 | -0.63(-2.96%) |
May 18, 2021 | 21.74 | 21.84 | 21.41 | 21.47 | 197,481 | -0.21(-0.98%) |
May 17, 2021 | 21.31 | 21.76 | 21.14 | 21.68 | 169,619 | +0.29(+1.34%) |
May 14, 2021 | 21.19 | 21.60 | 21.09 | 21.40 | 175,145 | +0.48(+2.31%) |
May 13, 2021 | 20.41 | 21.02 | 20.31 | 20.91 | 101,197 | +0.45(+2.22%) |
May 12, 2021 | 20.78 | 21.34 | 20.38 | 20.46 | 199,186 | -0.33(-1.56%) |
May 11, 2021 | 20.55 | 20.92 | 20.20 | 20.78 | 195,583 | -0.20(-0.94%) |
May 10, 2021 | 20.81 | 21.27 | 20.81 | 20.98 | 203,003 | +0.23(+1.09%) |
May 07, 2021 | 20.45 | 20.80 | 20.29 | 20.75 | 196,582 | +0.33(+1.63%) |
May 06, 2021 | 20.37 | 20.44 | 19.77 | 20.42 | 130,405 | +0.20(+1.01%) |
May 05, 2021 | 20.16 | 20.55 | 19.98 | 20.22 | 188,081 | +0.24(+1.21%) |
May 04, 2021 | 19.83 | 20.13 | 19.69 | 19.98 | 118,076 | +0.14(+0.72%) |
May 03, 2021 | 19.83 | 19.84 | 19.58 | 19.83 | 124,977 | +0.22(+1.12%) |
Apr 30, 2021 | 19.93 | 20.31 | 19.57 | 19.61 | 178,883 | -0.51(-2.52%) |
Apr 29, 2021 | 20.16 | 20.34 | 19.92 | 20.12 | 118,916 | +0.23(+1.14%) |
Apr 28, 2021 | 19.45 | 19.98 | 19.45 | 19.89 | 222,244 | +0.47(+2.42%) |
Apr 27, 2021 | 19.45 | 19.46 | 19.17 | 19.42 | 158,243 | +0.11(+0.58%) |
Apr 26, 2021 | 19.15 | 19.41 | 19.09 | 19.31 | 142,481 | +0.20(+1.07%) |
Apr 23, 2021 | 18.77 | 19.12 | 18.71 | 19.11 | 137,073 | +0.43(+2.31%) |
Apr 22, 2021 | 19.01 | 19.05 | 18.66 | 18.68 | 105,856 | -0.26(-1.40%) |
Apr 21, 2021 | 18.40 | 18.94 | 18.13 | 18.94 | 105,120 | +0.48(+2.62%) |
Apr 20, 2021 | 18.68 | 18.68 | 18.15 | 18.46 | 188,188 | -0.22(-1.17%) |
Apr 19, 2021 | 18.59 | 18.80 | 18.59 | 18.68 | 125,807 | +0.07(+0.36%) |
Apr 16, 2021 | 18.84 | 18.87 | 18.56 | 18.61 | 117,202 | -0.14(-0.76%) |
Apr 15, 2021 | 18.62 | 18.88 | 18.45 | 18.75 | 104,863 | +0.16(+0.89%) |
Apr 14, 2021 | 18.27 | 18.72 | 18.27 | 18.59 | 107,911 | +0.33(+1.81%) |
Apr 13, 2021 | 18.32 | 18.32 | 17.99 | 18.26 | 88,076 | +0.06(+0.33%) |
Apr 12, 2021 | 18.33 | 18.55 | 18.09 | 18.20 | 118,293 | -0.11(-0.61%) |
Apr 09, 2021 | 18.61 | 18.75 | 18.17 | 18.31 | 190,087 | -0.26(-1.41%) |
Apr 08, 2021 | 18.35 | 18.58 | 18.00 | 18.57 | 109,708 | +0.24(+1.30%) |
Apr 07, 2021 | 18.44 | 18.50 | 18.22 | 18.33 | 74,709 | +0.02(+0.13%) |
Apr 06, 2021 | 18.30 | 18.47 | 18.21 | 18.31 | 135,465 | +0.10(+0.53%) |
Apr 05, 2021 | 18.32 | 18.35 | 17.94 | 18.21 | 146,331 | -0.03(-0.16%) |
Apr 01, 2021 | 17.89 | 18.26 | 17.66 | 18.24 | 154,979 | +0.38(+2.14%) |
Mar 31, 2021 | 17.51 | 18.00 | 17.45 | 17.86 | 269,472 | +0.35(+2.01%) |
Mar 30, 2021 | 17.62 | 17.64 | 17.37 | 17.51 | 137,623 | -0.24(-1.35%) |
Mar 29, 2021 | 17.96 | 18.01 | 17.51 | 17.75 | 219,389 | -0.22(-1.21%) |
Mar 26, 2021 | 17.53 | 18.02 | 17.44 | 17.96 | 165,659 | +0.66(+3.81%) |
Mar 25, 2021 | 16.98 | 17.39 | 16.58 | 17.30 | 112,212 | +0.14(+0.83%) |
Mar 24, 2021 | 17.25 | 17.56 | 17.11 | 17.16 | 136,252 | +0.23(+1.37%) |
Mar 23, 2021 | 17.48 | 17.66 | 16.90 | 16.93 | 221,956 | -0.94(-5.24%) |
Mar 22, 2021 | 17.96 | 18.13 | 17.70 | 17.87 | 131,921 | -0.09(-0.50%) |
Mar 19, 2021 | 17.68 | 18.23 | 17.61 | 17.96 | 111,542 | +0.33(+1.85%) |
Mar 18, 2021 | 18.54 | 18.57 | 17.53 | 17.63 | 229,250 | -1.00(-5.38%) |
Mar 17, 2021 | 18.54 | 18.73 | 18.28 | 18.63 | 155,685 | +0.03(+0.16%) |
Mar 16, 2021 | 18.94 | 18.94 | 18.56 | 18.60 | 161,823 | -0.50(-2.60%) |
Mar 15, 2021 | 19.20 | 19.37 | 18.93 | 19.10 | 128,509 | +0.00(+0.00%) |
Mar 12, 2021 | 19.06 | 19.25 | 18.89 | 19.10 | 178,225 | +0.06(+0.31%) |
Mar 11, 2021 | 19.22 | 19.26 | 18.84 | 19.04 | 176,907 | -0.01(-0.08%) |
Mar 10, 2021 | 18.28 | 19.08 | 18.28 | 19.06 | 163,756 | +0.76(+4.18%) |
Mar 09, 2021 | 18.56 | 18.77 | 18.20 | 18.29 | 189,360 | -0.30(-1.64%) |
Mar 08, 2021 | 18.91 | 19.03 | 18.42 | 18.59 | 244,266 | -0.05(-0.28%) |
Mar 05, 2021 | 18.93 | 18.93 | 17.82 | 18.65 | 308,224 | +0.42(+2.28%) |
Mar 04, 2021 | 18.05 | 18.85 | 17.82 | 18.23 | 239,433 | +0.31(+1.74%) |
Mar 03, 2021 | 17.81 | 18.39 | 17.74 | 17.92 | 243,914 | +0.24(+1.34%) |
Mar 02, 2021 | 17.49 | 17.74 | 17.31 | 17.68 | 128,483 | +0.22(+1.28%) |
Mar 01, 2021 | 16.81 | 17.52 | 16.81 | 17.46 | 168,781 | +1.10(+6.72%) |
Feb 26, 2021 | 16.87 | 16.92 | 16.01 | 16.36 | 209,210 | -0.53(-3.16%) |
Feb 25, 2021 | 17.45 | 17.59 | 16.66 | 16.90 | 253,111 | -0.51(-2.94%) |
Feb 24, 2021 | 16.75 | 17.58 | 16.75 | 17.41 | 212,392 | +0.68(+4.08%) |
Feb 23, 2021 | 16.56 | 16.77 | 15.60 | 16.72 | 161,444 | +0.29(+1.76%) |
Feb 22, 2021 | 16.18 | 16.78 | 16.18 | 16.43 | 195,426 | +0.23(+1.42%) |
Feb 19, 2021 | 15.94 | 16.24 | 15.94 | 16.20 | 113,755 | +0.33(+2.08%) |
Feb 18, 2021 | 16.33 | 16.45 | 15.85 | 15.87 | 208,452 | -0.57(-3.49%) |
Feb 17, 2021 | 16.56 | 16.59 | 16.10 | 16.45 | 179,451 | -0.07(-0.40%) |
Feb 16, 2021 | 16.51 | 16.73 | 16.46 | 16.51 | 186,633 | +0.26(+1.63%) |
Feb 12, 2021 | 15.95 | 16.26 | 15.95 | 16.25 | 142,602 | +0.31(+1.94%) |
Feb 11, 2021 | 16.01 | 16.14 | 15.66 | 15.94 | 407,786 | +0.07(+0.46%) |
Feb 10, 2021 | 15.74 | 15.93 | 15.59 | 15.87 | 131,505 | +0.12(+0.79%) |
Feb 09, 2021 | 15.84 | 15.84 | 15.57 | 15.74 | 119,168 | -0.18(-1.11%) |
Feb 08, 2021 | 15.75 | 15.93 | 15.65 | 15.92 | 75,421 | +0.37(+2.41%) |
Feb 05, 2021 | 15.71 | 15.85 | 15.45 | 15.54 | 135,254 | +0.05(+0.33%) |
Feb 04, 2021 | 15.59 | 15.63 | 15.34 | 15.49 | 257,552 | +0.06(+0.38%) |
Feb 03, 2021 | 15.19 | 15.53 | 15.07 | 15.43 | 122,483 | +0.41(+2.74%) |
Feb 02, 2021 | 15.07 | 15.26 | 14.85 | 15.02 | 122,601 | +0.25(+1.69%) |
Feb 01, 2021 | 14.93 | 15.05 | 14.56 | 14.77 | 336,609 | -0.03(-0.20%) |
Jan 29, 2021 | 14.96 | 15.13 | 14.55 | 14.80 | 108,856 | -0.15(-0.98%) |
Jan 28, 2021 | 14.68 | 15.01 | 14.62 | 14.95 | 302,760 | +0.32(+2.21%) |
Jan 27, 2021 | 15.07 | 15.15 | 14.54 | 14.62 | 237,325 | -0.60(-3.91%) |
Jan 26, 2021 | 15.40 | 15.75 | 15.16 | 15.22 | 113,487 | -0.10(-0.67%) |
Jan 25, 2021 | 15.26 | 15.35 | 14.96 | 15.32 | 101,503 | +0.08(+0.53%) |
Jan 22, 2021 | 15.11 | 15.30 | 14.85 | 15.24 | 278,945 | -0.18(-1.14%) |
Jan 21, 2021 | 16.11 | 16.17 | 15.29 | 15.42 | 251,588 | -0.68(-4.20%) |
Jan 20, 2021 | 16.46 | 16.59 | 16.06 | 16.09 | 201,529 | -0.29(-1.79%) |
Jan 19, 2021 | 16.58 | 16.64 | 16.19 | 16.39 | 164,214 | -0.01(-0.04%) |
Jan 15, 2021 | 16.61 | 16.63 | 15.98 | 16.40 | 119,687 | -0.41(-2.43%) |
Jan 14, 2021 | 16.61 | 16.85 | 16.54 | 16.80 | 122,761 | +0.33(+2.03%) |
Jan 13, 2021 | 16.38 | 16.59 | 16.34 | 16.47 | 131,896 | +0.11(+0.67%) |
Jan 12, 2021 | 15.54 | 16.38 | 15.53 | 16.36 | 233,102 | +0.97(+6.29%) |
Jan 11, 2021 | 14.95 | 15.49 | 14.74 | 15.39 | 109,052 | +0.19(+1.24%) |
Jan 08, 2021 | 15.52 | 15.57 | 14.99 | 15.20 | 109,518 | -0.20(-1.32%) |
Jan 07, 2021 | 15.10 | 15.48 | 15.05 | 15.41 | 118,395 | +0.33(+2.22%) |
Jan 06, 2021 | 14.46 | 15.09 | 14.11 | 15.07 | 295,863 | +0.80(+5.61%) |
Jan 05, 2021 | 13.61 | 14.69 | 13.49 | 14.27 | 321,496 | +0.68(+4.98%) |
Jan 04, 2021 | 13.83 | 13.99 | 13.48 | 13.59 | 204,920 | -0.06(-0.43%) |
Dec 31, 2020 | 13.65 | 13.65 | 13.65 | 150,882 | +0.06(+0.48%) | |
Dec 30, 2020 | 13.60 | 13.81 | 13.54 | 13.59 | 150,882 | -0.03(-0.21%) |
Dec 29, 2020 | 13.72 | 13.87 | 13.53 | 13.62 | 209,071 | -0.11(-0.84%) |
Dec 28, 2020 | 14.21 | 14.26 | 13.59 | 13.73 | 285,941 | -0.28(-2.00%) |
Dec 24, 2020 | 14.13 | 14.13 | 13.82 | 14.01 | 158,349 | -0.17(-1.17%) |
Dec 23, 2020 | 14.11 | 14.44 | 14.07 | 14.18 | 240,357 | +0.10(+0.72%) |
Dec 22, 2020 | 14.12 | 14.34 | 13.97 | 14.08 | 96,787 | -0.09(-0.61%) |
Dec 21, 2020 | 14.22 | 14.35 | 13.75 | 14.16 | 233,506 | -0.45(-3.10%) |
Dec 18, 2020 | 14.73 | 14.78 | 14.50 | 14.62 | 108,022 | -0.13(-0.88%) |
Dec 17, 2020 | 14.92 | 14.92 | 14.60 | 14.75 | 141,349 | -0.07(-0.49%) |
Dec 16, 2020 | 15.14 | 15.14 | 14.72 | 14.82 | 90,813 | -0.29(-1.90%) |
Dec 15, 2020 | 14.82 | 15.21 | 14.46 | 15.11 | 95,212 | +0.36(+2.44%) |
Dec 14, 2020 | 15.56 | 15.62 | 14.62 | 14.75 | 159,884 | -0.68(-4.43%) |
Dec 11, 2020 | 15.34 | 15.50 | 15.15 | 15.43 | 84,388 | -0.01(-0.09%) |
Dec 10, 2020 | 14.83 | 15.50 | 14.83 | 15.44 | 210,907 | +0.60(+4.07%) |
Dec 09, 2020 | 15.29 | 15.53 | 14.49 | 14.84 | 184,138 | -0.27(-1.76%) |
Dec 08, 2020 | 14.96 | 15.35 | 14.89 | 15.11 | 134,923 | +0.14(+0.91%) |
Dec 07, 2020 | 15.37 | 15.37 | 14.82 | 14.97 | 218,109 | -0.40(-2.62%) |
Dec 04, 2020 | 14.81 | 15.61 | 14.80 | 15.37 | 199,361 | +0.71(+4.86%) |
Dec 03, 2020 | 13.88 | 14.81 | 13.88 | 14.66 | 175,785 | +0.80(+5.76%) |
Dec 02, 2020 | 13.21 | 13.93 | 13.18 | 13.86 | 121,646 | +0.58(+4.39%) |