Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 21.67 | 21.96 | 21.33 | 21.68 | 87,313 | -0.28(-1.26%) |
Nov 29, 2021 | 22.90 | 22.90 | 21.88 | 21.95 | 29,230 | -0.30(-1.37%) |
Nov 26, 2021 | 23.24 | 23.24 | 21.91 | 22.26 | 36,948 | -1.14(-4.88%) |
Nov 24, 2021 | 23.49 | 23.67 | 23.20 | 23.40 | 15,344 | -0.32(-1.36%) |
Nov 23, 2021 | 23.55 | 23.90 | 23.45 | 23.72 | 38,873 | +0.33(+1.42%) |
Nov 22, 2021 | 23.17 | 23.86 | 23.17 | 23.39 | 135,231 | +0.46(+2.01%) |
Nov 19, 2021 | 23.19 | 23.22 | 22.92 | 22.93 | 22,176 | -0.53(-2.28%) |
Nov 18, 2021 | 23.15 | 23.54 | 23.26 | 23.46 | 36,271 | +0.46(+2.00%) |
Nov 17, 2021 | 22.93 | 23.12 | 22.46 | 23.00 | 33,332 | -0.04(-0.16%) |
Nov 16, 2021 | 23.26 | 23.45 | 23.01 | 23.04 | 20,305 | -0.26(-1.11%) |
Nov 15, 2021 | 23.29 | 23.38 | 23.02 | 23.30 | 26,879 | +0.04(+0.16%) |
Nov 12, 2021 | 23.35 | 23.51 | 23.08 | 23.26 | 53,726 | -0.20(-0.86%) |
Nov 11, 2021 | 23.65 | 23.65 | 23.43 | 23.46 | 22,213 | +0.00(+0.00%) |
Nov 10, 2021 | 23.26 | 23.46 | 22,195 | +0.12(+0.51%) | ||
Nov 09, 2021 | 23.22 | 23.44 | 23.06 | 23.34 | 15,756 | -0.05(-0.20%) |
Nov 08, 2021 | 23.25 | 23.46 | 23.03 | 23.39 | 28,001 | +0.13(+0.55%) |
Nov 05, 2021 | 23.01 | 23.26 | 22.93 | 23.26 | 48,898 | +0.45(+1.98%) |
Nov 04, 2021 | 23.16 | 23.16 | 22.39 | 22.81 | 20,526 | -0.18(-0.76%) |
Nov 03, 2021 | 22.53 | 23.27 | 22.53 | 22.98 | 47,918 | +0.46(+2.05%) |
Nov 02, 2021 | 23.23 | 23.23 | 22.51 | 22.52 | 33,464 | -0.59(-2.55%) |
Nov 01, 2021 | 22.42 | 23.19 | 22.40 | 23.11 | 40,794 | +0.95(+4.28%) |
Oct 29, 2021 | 22.34 | 22.34 | 22.04 | 22.16 | 46,015 | -0.15(-0.66%) |
Oct 28, 2021 | 22.45 | 22.60 | 22.05 | 22.31 | 50,186 | +0.15(+0.67%) |
Oct 27, 2021 | 22.13 | 22.89 | 21.99 | 22.16 | 70,847 | -0.96(-4.14%) |
Oct 26, 2021 | 23.19 | 23.12 | 27,800 | -0.12(-0.52%) | ||
Oct 25, 2021 | 23.08 | 23.26 | 23.00 | 23.24 | 25,454 | +0.14(+0.60%) |
Oct 22, 2021 | 23.06 | 23.13 | 22.88 | 23.10 | 17,700 | +0.24(+1.05%) |
Oct 21, 2021 | 23.01 | 23.24 | 22.67 | 22.86 | 13,221 | -0.15(-0.64%) |
Oct 20, 2021 | 22.52 | 23.06 | 22.44 | 23.01 | 19,294 | +0.44(+1.96%) |
Oct 19, 2021 | 22.98 | 22.98 | 22.45 | 22.57 | 17,634 | -0.24(-1.05%) |
Oct 18, 2021 | 23.02 | 23.21 | 22.83 | 22.81 | 35,206 | -0.37(-1.59%) |
Oct 15, 2021 | 23.39 | 23.44 | 23.05 | 23.18 | 68,283 | +0.08(+0.36%) |
Oct 14, 2021 | 23.05 | 23.13 | 22.66 | 23.09 | 48,281 | +0.54(+2.40%) |
Oct 13, 2021 | 22.87 | 22.87 | 22.48 | 22.55 | 21,889 | -0.33(-1.44%) |
Oct 12, 2021 | 22.81 | 23.02 | 22.59 | 22.88 | 16,551 | +0.01(+0.04%) |
Oct 11, 2021 | 22.90 | 23.03 | 22.70 | 22.87 | 23,389 | -0.03(-0.12%) |
Oct 08, 2021 | 22.85 | 23.03 | 22.58 | 22.90 | 36,333 | -0.01(-0.04%) |
Oct 07, 2021 | 23.06 | 23.06 | 22.56 | 22.91 | 29,777 | +0.11(+0.48%) |
Oct 06, 2021 | 22.95 | 23.14 | 22.39 | 22.80 | 47,855 | -0.09(-0.40%) |
Oct 05, 2021 | 21.79 | 23.33 | 21.77 | 22.89 | 117,793 | +1.22(+5.62%) |
Oct 04, 2021 | 21.85 | 21.86 | 21.54 | 21.67 | 21,613 | -0.06(-0.30%) |
Oct 01, 2021 | 21.33 | 21.97 | 21.31 | 21.74 | 38,776 | +0.46(+2.15%) |
Sep 30, 2021 | 21.49 | 21.59 | 21.23 | 21.28 | 21,536 | -0.05(-0.26%) |
Sep 29, 2021 | 21.27 | 21.36 | 21.16 | 21.34 | 20,743 | +0.19(+0.91%) |
Sep 28, 2021 | 21.85 | 21.91 | 21.07 | 21.14 | 48,093 | -0.60(-2.78%) |
Sep 27, 2021 | 21.30 | 21.99 | 21.13 | 21.75 | 57,266 | +0.60(+2.86%) |
Sep 24, 2021 | 21.02 | 21.27 | 21.02 | 21.14 | 30,629 | +0.05(+0.22%) |
Sep 23, 2021 | 20.83 | 21.21 | 20.83 | 21.10 | 20,980 | +0.41(+1.99%) |
Sep 22, 2021 | 20.41 | 20.91 | 20.41 | 20.69 | 33,845 | +0.27(+1.35%) |
Sep 21, 2021 | 20.69 | 20.69 | 20.36 | 20.41 | 34,553 | -0.09(-0.45%) |
Sep 20, 2021 | 20.52 | 20.57 | 20.03 | 20.50 | 65,762 | -0.32(-1.54%) |
Sep 17, 2021 | 20.63 | 20.86 | 20.59 | 20.82 | 237,649 | +0.18(+0.89%) |
Sep 16, 2021 | 20.59 | 20.89 | 20.36 | 20.64 | 47,891 | +0.19(+0.94%) |
Sep 15, 2021 | 20.12 | 20.55 | 20.01 | 20.45 | 44,961 | +0.04(+0.18%) |
Sep 14, 2021 | 20.91 | 20.95 | 20.24 | 20.41 | 32,670 | -0.40(-1.94%) |
Sep 13, 2021 | 20.92 | 20.98 | 20.55 | 20.81 | 49,629 | +0.17(+0.84%) |
Sep 10, 2021 | 20.85 | 20.91 | 20.57 | 20.64 | 58,953 | +0.00(+0.00%) |
Sep 09, 2021 | 20.76 | 20.93 | 20.64 | 20.64 | 43,243 | -0.05(-0.27%) |
Sep 08, 2021 | 21.10 | 21.12 | 20.66 | 20.69 | 70,221 | -0.22(-1.05%) |
Sep 07, 2021 | 21.25 | 21.57 | 20.91 | 20.91 | 28,622 | -0.26(-1.21%) |
Sep 03, 2021 | 21.22 | 21.22 | 20.98 | 21.17 | 19,963 | -0.13(-0.60%) |
Sep 02, 2021 | 21.43 | 21.65 | 21.15 | 21.30 | 19,654 | +0.03(+0.13%) |
Sep 01, 2021 | 21.87 | 21.55 | 21.09 | 21.27 | 22,954 | -0.27(-1.28%) |
Aug 31, 2021 | 21.32 | 21.56 | 21.07 | 21.55 | 24,357 | +0.36(+1.69%) |
Aug 30, 2021 | 21.20 | 21.66 | 21.14 | 21.19 | 22,659 | -0.73(-3.34%) |
Aug 27, 2021 | 21.11 | 21.96 | 21.11 | 21.92 | 35,810 | +0.93(+4.41%) |
Aug 26, 2021 | 21.32 | 21.32 | 20.93 | 21.00 | 44,302 | -0.16(-0.74%) |
Aug 25, 2021 | 21.49 | 21.61 | 21.15 | 21.15 | 31,644 | -0.25(-1.16%) |
Aug 24, 2021 | 21.23 | 21.65 | 21.23 | 21.40 | 23,648 | +0.05(+0.21%) |
Aug 23, 2021 | 21.28 | 21.46 | 21.15 | 21.35 | 23,018 | +0.27(+1.26%) |
Aug 20, 2021 | 21.06 | 21.34 | 20.91 | 21.09 | 33,762 | -0.13(-0.60%) |
Aug 19, 2021 | 21.12 | 21.26 | 20.77 | 21.22 | 34,470 | +0.06(+0.30%) |
Aug 18, 2021 | 21.23 | 21.48 | 21.00 | 21.15 | 17,912 | -0.19(-0.90%) |
Aug 17, 2021 | 21.52 | 21.52 | 21.14 | 21.34 | 19,878 | -0.42(-1.94%) |
Aug 16, 2021 | 21.69 | 22.15 | 21.20 | 21.77 | 24,613 | -0.05(-0.21%) |
Aug 13, 2021 | 21.89 | 22.02 | 21.65 | 21.81 | 18,956 | -0.15(-0.67%) |
Aug 12, 2021 | 22.03 | 22.22 | 21.78 | 21.96 | 40,300 | -0.04(-0.17%) |
Aug 11, 2021 | 21.30 | 22.08 | 21.28 | 22.00 | 74,234 | +0.51(+2.39%) |
Aug 10, 2021 | 21.27 | 21.48 | 21.25 | 21.48 | 12,228 | +0.16(+0.77%) |
Aug 09, 2021 | 21.31 | 21.53 | 21.25 | 21.32 | 16,595 | -0.16(-0.73%) |
Aug 06, 2021 | 21.39 | 21.71 | 21.24 | 21.47 | 34,498 | +0.32(+1.52%) |
Aug 05, 2021 | 20.97 | 21.17 | 20.97 | 21.15 | 18,831 | +0.19(+0.92%) |
Aug 04, 2021 | 20.83 | 21.16 | 20.83 | 20.96 | 34,966 | -0.11(-0.52%) |
Aug 03, 2021 | 20.91 | 21.28 | 20.76 | 21.07 | 44,569 | +0.16(+0.79%) |
Aug 02, 2021 | 21.20 | 21.39 | 20.91 | 20.91 | 44,137 | -0.06(-0.31%) |
Jul 30, 2021 | 20.97 | 21.16 | 20.91 | 20.97 | 40,980 | -0.12(-0.56%) |
Jul 29, 2021 | 21.21 | 21.29 | 21.03 | 21.09 | 28,552 | -0.02(-0.09%) |
Jul 28, 2021 | 21.53 | 21.53 | 20.66 | 21.11 | 65,990 | -0.34(-1.58%) |
Jul 27, 2021 | 21.19 | 21.45 | 20.87 | 21.45 | 59,522 | +0.05(+0.26%) |
Jul 26, 2021 | 20.74 | 21.45 | 20.74 | 21.39 | 56,969 | +0.72(+3.50%) |
Jul 23, 2021 | 20.61 | 21.06 | 20.59 | 20.67 | 58,593 | -0.28(-1.36%) |
Jul 22, 2021 | 21.39 | 21.51 | 20.89 | 20.95 | 55,127 | -0.39(-1.85%) |
Jul 21, 2021 | 21.19 | 21.53 | 21.19 | 21.34 | 52,205 | +0.37(+1.75%) |
Jul 20, 2021 | 20.27 | 21.48 | 20.27 | 20.98 | 104,138 | +0.51(+2.51%) |
Jul 19, 2021 | 20.54 | 20.82 | 20.30 | 20.47 | 65,804 | -0.45(-2.15%) |
Jul 16, 2021 | 21.22 | 21.33 | 20.91 | 20.91 | 53,389 | -0.31(-1.46%) |
Jul 15, 2021 | 20.79 | 21.37 | 20.72 | 21.22 | 51,663 | +0.32(+1.52%) |
Jul 14, 2021 | 20.80 | 21.18 | 20.77 | 20.91 | 67,337 | +0.16(+0.79%) |
Jul 13, 2021 | 20.89 | 21.31 | 20.71 | 20.74 | 68,731 | -0.15(-0.70%) |
Jul 12, 2021 | 20.33 | 20.96 | 20.20 | 20.89 | 59,905 | +0.70(+3.47%) |
Jul 09, 2021 | 19.88 | 20.26 | 19.88 | 20.19 | 37,880 | +0.60(+3.07%) |
Jul 08, 2021 | 19.58 | 19.85 | 19.48 | 19.58 | 92,447 | -0.37(-1.87%) |
Jul 07, 2021 | 19.99 | 20.30 | 19.92 | 19.96 | 35,852 | -0.08(-0.41%) |
Jul 06, 2021 | 20.57 | 20.57 | 19.84 | 20.04 | 46,587 | -0.57(-2.78%) |
Jul 02, 2021 | 20.13 | 20.87 | 20.13 | 20.61 | 51,723 | +0.28(+1.39%) |
Jul 01, 2021 | 20.22 | 20.38 | 20.07 | 20.33 | 62,967 | +0.21(+1.04%) |
Jun 30, 2021 | 20.15 | 20.39 | 20.15 | 20.12 | 39,653 | -0.18(-0.90%) |
Jun 29, 2021 | 20.51 | 20.51 | 20.20 | 20.30 | 50,782 | -0.07(-0.36%) |
Jun 28, 2021 | 20.36 | 20.42 | 20.15 | 20.38 | 59,754 | +0.02(+0.09%) |
Jun 25, 2021 | 20.78 | 21.10 | 20.27 | 20.36 | 310,439 | -0.40(-1.93%) |
Jun 24, 2021 | 20.54 | 20.77 | 20.25 | 20.76 | 45,514 | +0.31(+1.51%) |
Jun 23, 2021 | 20.66 | 20.68 | 20.33 | 20.45 | 46,156 | -0.25(-1.19%) |
Jun 22, 2021 | 20.72 | 20.72 | 20.44 | 20.70 | 30,320 | -0.15(-0.74%) |
Jun 21, 2021 | 20.32 | 20.98 | 20.32 | 20.85 | 40,848 | +0.70(+3.48%) |
Jun 18, 2021 | 20.24 | 20.50 | 19.85 | 20.15 | 94,419 | -0.52(-2.51%) |
Jun 17, 2021 | 21.13 | 21.21 | 20.51 | 20.67 | 57,749 | -0.43(-2.03%) |
Jun 16, 2021 | 20.82 | 21.27 | 20.70 | 21.10 | 38,965 | +0.05(+0.26%) |
Jun 15, 2021 | 20.68 | 21.13 | 20.68 | 21.04 | 51,610 | +0.30(+1.45%) |
Jun 14, 2021 | 20.86 | 20.86 | 20.54 | 20.74 | 68,540 | +0.04(+0.18%) |
Jun 11, 2021 | 20.89 | 21.01 | 20.55 | 20.70 | 54,299 | -0.07(-0.35%) |
Jun 10, 2021 | 21.33 | 21.33 | 20.78 | 20.78 | 28,704 | -0.41(-1.93%) |
Jun 09, 2021 | 21.48 | 21.48 | 21.15 | 21.19 | 28,094 | -0.40(-1.86%) |
Jun 08, 2021 | 21.64 | 21.76 | 21.42 | 21.59 | 28,610 | -0.15(-0.67%) |
Jun 07, 2021 | 21.63 | 21.83 | 21.46 | 21.73 | 22,256 | +0.22(+1.02%) |
Jun 04, 2021 | 21.34 | 21.64 | 21.13 | 21.52 | 25,590 | +0.07(+0.34%) |
Jun 03, 2021 | 21.33 | 21.56 | 21.12 | 21.44 | 107,731 | +0.05(+0.21%) |
Jun 02, 2021 | 21.77 | 21.77 | 21.01 | 21.40 | 50,016 | -0.26(-1.18%) |
Jun 01, 2021 | 21.80 | 21.83 | 21.57 | 21.65 | 34,407 | +0.04(+0.17%) |
May 28, 2021 | 21.64 | 21.64 | 21.28 | 21.62 | 22,303 | +0.06(+0.30%) |
May 27, 2021 | 21.40 | 21.58 | 21.14 | 21.55 | 78,203 | +0.27(+1.28%) |
May 26, 2021 | 20.88 | 21.44 | 20.84 | 21.28 | 34,176 | +0.33(+1.56%) |
May 25, 2021 | 21.29 | 21.64 | 20.91 | 20.95 | 70,043 | -0.61(-2.83%) |
May 24, 2021 | 21.69 | 21.74 | 21.44 | 21.56 | 33,675 | -0.01(-0.04%) |
May 21, 2021 | 21.35 | 21.65 | 21.15 | 21.57 | 53,523 | +0.46(+2.16%) |
May 20, 2021 | 21.15 | 21.15 | 20.66 | 21.11 | 46,336 | -0.01(-0.04%) |
May 19, 2021 | 21.21 | 21.28 | 20.81 | 21.12 | 62,342 | -0.31(-1.44%) |
May 18, 2021 | 21.22 | 21.82 | 21.16 | 21.43 | 46,904 | -0.16(-0.76%) |
May 17, 2021 | 21.36 | 21.62 | 21.31 | 21.60 | 36,662 | +0.05(+0.25%) |
May 14, 2021 | 21.02 | 21.59 | 21.02 | 21.54 | 54,083 | +0.33(+1.55%) |
May 13, 2021 | 20.33 | 21.31 | 20.33 | 21.21 | 70,366 | +0.70(+3.42%) |
May 12, 2021 | 20.86 | 21.03 | 20.50 | 20.51 | 53,819 | -0.36(-1.70%) |
May 11, 2021 | 20.87 | 21.11 | 20.51 | 20.87 | 60,956 | +0.06(+0.31%) |
May 10, 2021 | 21.17 | 21.23 | 20.78 | 20.80 | 62,723 | -0.27(-1.30%) |
May 07, 2021 | 21.02 | 21.23 | 20.94 | 21.08 | 51,271 | -0.15(-0.73%) |
May 06, 2021 | 21.01 | 21.27 | 20.82 | 21.23 | 77,259 | +0.16(+0.78%) |
May 05, 2021 | 21.20 | 21.25 | 20.99 | 21.07 | 38,668 | -0.18(-0.86%) |
May 04, 2021 | 20.92 | 21.35 | 20.80 | 21.25 | 54,811 | +0.15(+0.73%) |
May 03, 2021 | 21.05 | 21.31 | 20.81 | 21.10 | 96,655 | +0.04(+0.17%) |
Apr 30, 2021 | 20.73 | 21.14 | 20.50 | 21.06 | 68,423 | +0.12(+0.57%) |
Apr 29, 2021 | 21.03 | 21.26 | 20.88 | 20.94 | 34,252 | +0.05(+0.22%) |
Apr 28, 2021 | 20.37 | 21.13 | 20.37 | 20.90 | 45,958 | -0.05(-0.22%) |
Apr 27, 2021 | 21.11 | 21.11 | 20.83 | 20.94 | 58,457 | -0.17(-0.82%) |
Apr 26, 2021 | 20.95 | 21.62 | 20.94 | 21.11 | 63,988 | -0.02(-0.09%) |
Apr 23, 2021 | 20.85 | 21.22 | 20.51 | 21.13 | 82,042 | +0.25(+1.18%) |
Apr 22, 2021 | 21.01 | 21.28 | 20.88 | 20.89 | 69,169 | +0.05(+0.22%) |
Apr 21, 2021 | 20.50 | 20.90 | 20.17 | 20.84 | 56,924 | +0.53(+2.60%) |
Apr 20, 2021 | 20.92 | 20.93 | 20.20 | 20.31 | 59,528 | -0.66(-3.13%) |
Apr 19, 2021 | 21.17 | 21.44 | 20.87 | 20.97 | 82,583 | -0.45(-2.08%) |
Apr 16, 2021 | 21.11 | 21.53 | 21.04 | 21.42 | 70,649 | +0.37(+1.77%) |
Apr 15, 2021 | 21.18 | 21.18 | 20.71 | 21.04 | 51,983 | -0.06(-0.30%) |
Apr 14, 2021 | 20.97 | 21.18 | 20.84 | 21.11 | 57,239 | +0.25(+1.22%) |
Apr 13, 2021 | 21.14 | 21.14 | 20.84 | 20.85 | 50,357 | -0.09(-0.43%) |
Apr 12, 2021 | 20.87 | 21.11 | 20.56 | 20.94 | 35,956 | +0.07(+0.35%) |
Apr 09, 2021 | 21.18 | 21.19 | 20.83 | 20.87 | 35,655 | -0.21(-0.99%) |
Apr 08, 2021 | 20.20 | 21.10 | 20.20 | 21.08 | 83,396 | +0.26(+1.26%) |
Apr 07, 2021 | 21.08 | 21.20 | 20.72 | 20.82 | 50,918 | -0.15(-0.73%) |
Apr 06, 2021 | 21.30 | 21.52 | 20.82 | 20.97 | 42,196 | -0.31(-1.45%) |
Apr 05, 2021 | 21.25 | 21.66 | 21.15 | 21.28 | 99,844 | +0.31(+1.47%) |
Apr 01, 2021 | 20.18 | 21.02 | 20.02 | 20.97 | 85,662 | +0.19(+0.92%) |
Mar 31, 2021 | 20.82 | 21.05 | 20.66 | 20.78 | 51,101 | -0.12(-0.56%) |
Mar 30, 2021 | 20.68 | 21.03 | 20.59 | 20.90 | 64,978 | +0.30(+1.45%) |
Mar 29, 2021 | 20.77 | 20.90 | 20.22 | 20.60 | 67,847 | -0.13(-0.61%) |
Mar 26, 2021 | 19.88 | 20.80 | 19.65 | 20.73 | 64,467 | +0.85(+4.28%) |
Mar 25, 2021 | 19.77 | 20.12 | 19.45 | 19.88 | 64,333 | +0.26(+1.34%) |
Mar 24, 2021 | 19.76 | 20.97 | 19.49 | 19.61 | 94,059 | +0.09(+0.46%) |
Mar 23, 2021 | 19.92 | 20.29 | 19.40 | 19.52 | 66,879 | -0.58(-2.88%) |
Mar 22, 2021 | 19.95 | 20.60 | 19.92 | 20.10 | 67,153 | +0.27(+1.37%) |
Mar 19, 2021 | 20.54 | 21.02 | 19.75 | 19.83 | 220,227 | -0.37(-1.84%) |
Mar 18, 2021 | 20.31 | 21.05 | 20.02 | 20.20 | 38,995 | -0.02(-0.09%) |
Mar 17, 2021 | 20.35 | 20.47 | 19.93 | 20.22 | 28,821 | -0.02(-0.09%) |
Mar 16, 2021 | 20.68 | 20.83 | 19.93 | 20.24 | 35,014 | -0.62(-2.95%) |
Mar 15, 2021 | 21.48 | 21.49 | 20.42 | 20.85 | 43,832 | -0.43(-2.04%) |
Mar 12, 2021 | 21.29 | 21.68 | 20.84 | 21.29 | 59,168 | +0.24(+1.16%) |
Mar 11, 2021 | 20.79 | 21.28 | 20.18 | 21.04 | 112,090 | +0.43(+2.06%) |
Mar 10, 2021 | 20.16 | 20.81 | 19.95 | 20.62 | 48,395 | +0.34(+1.70%) |
Mar 09, 2021 | 20.13 | 20.38 | 19.93 | 20.27 | 48,475 | +0.03(+0.13%) |
Mar 08, 2021 | 19.72 | 20.27 | 19.72 | 20.25 | 59,448 | +0.84(+4.34%) |
Mar 05, 2021 | 19.43 | 19.88 | 19.08 | 19.40 | 70,428 | +0.30(+1.56%) |
Mar 04, 2021 | 19.30 | 19.68 | 19.00 | 19.11 | 47,775 | -0.03(-0.14%) |
Mar 03, 2021 | 18.98 | 19.69 | 18.98 | 19.13 | 50,396 | +0.24(+1.30%) |
Mar 02, 2021 | 18.89 | 19.22 | 18.64 | 18.89 | 46,674 | +0.05(+0.24%) |
Mar 01, 2021 | 18.05 | 18.98 | 17.72 | 18.84 | 89,469 | +1.42(+8.16%) |
Feb 26, 2021 | 17.94 | 18.27 | 17.42 | 17.42 | 52,987 | -0.58(-3.22%) |
Feb 25, 2021 | 18.43 | 18.64 | 17.99 | 18.00 | 77,423 | -0.20(-1.10%) |
Feb 24, 2021 | 17.87 | 18.44 | 17.87 | 18.20 | 63,141 | +0.42(+2.34%) |
Feb 23, 2021 | 17.83 | 18.40 | 17.65 | 17.78 | 65,671 | +0.10(+0.56%) |
Feb 22, 2021 | 17.47 | 17.90 | 17.34 | 17.68 | 51,799 | +0.13(+0.72%) |
Feb 19, 2021 | 17.35 | 17.74 | 17.19 | 17.56 | 28,149 | +0.30(+1.73%) |
Feb 18, 2021 | 17.27 | 17.51 | 17.20 | 17.26 | 33,441 | -0.11(-0.63%) |
Feb 17, 2021 | 17.66 | 17.66 | 17.20 | 17.37 | 18,812 | +0.03(+0.16%) |
Feb 16, 2021 | 17.94 | 18.00 | 17.18 | 17.34 | 31,440 | -0.58(-3.24%) |
Feb 12, 2021 | 17.74 | 17.92 | 17.55 | 17.92 | 32,344 | +0.24(+1.38%) |
Feb 11, 2021 | 17.97 | 17.98 | 17.50 | 17.67 | 27,860 | -0.10(-0.56%) |
Feb 10, 2021 | 17.28 | 17.95 | 17.28 | 17.77 | 30,853 | -0.08(-0.46%) |
Feb 09, 2021 | 17.16 | 17.85 | 16.95 | 17.85 | 49,762 | +0.67(+3.90%) |
Feb 08, 2021 | 17.08 | 17.43 | 16.65 | 17.18 | 41,940 | +0.32(+1.88%) |
Feb 05, 2021 | 17.31 | 17.46 | 16.42 | 16.87 | 69,766 | -0.42(-2.41%) |
Feb 04, 2021 | 15.94 | 17.35 | 15.94 | 17.28 | 28,471 | +1.31(+8.22%) |
Feb 03, 2021 | 16.36 | 16.36 | 15.80 | 15.97 | 69,403 | -0.43(-2.65%) |
Feb 02, 2021 | 16.71 | 17.17 | 16.26 | 16.41 | 58,007 | -0.19(-1.15%) |
Feb 01, 2021 | 15.62 | 16.60 | 15.45 | 16.60 | 111,197 | +1.15(+7.45%) |
Jan 29, 2021 | 15.74 | 15.85 | 15.26 | 15.45 | 51,551 | +0.00(+0.00%) |
Jan 28, 2021 | 16.31 | 16.31 | 15.22 | 15.45 | 31,352 | +0.23(+1.49%) |
Jan 27, 2021 | 15.23 | 15.45 | 14.91 | 15.22 | 48,192 | -0.71(-4.44%) |
Jan 26, 2021 | 16.39 | 16.44 | 15.88 | 15.93 | 21,252 | -0.29(-1.79%) |
Jan 25, 2021 | 16.48 | 16.51 | 15.94 | 16.22 | 20,717 | -0.50(-2.98%) |
Jan 22, 2021 | 16.55 | 16.71 | 16.08 | 16.71 | 47,577 | -0.14(-0.81%) |
Jan 21, 2021 | 17.04 | 17.05 | 16.36 | 16.85 | 39,028 | -0.07(-0.43%) |
Jan 20, 2021 | 17.05 | 17.14 | 16.67 | 16.92 | 34,285 | -0.11(-0.64%) |
Jan 19, 2021 | 17.19 | 17.28 | 16.85 | 17.03 | 25,363 | +0.06(+0.37%) |
Jan 15, 2021 | 17.02 | 17.30 | 16.91 | 16.97 | 35,214 | -0.53(-3.00%) |
Jan 14, 2021 | 17.04 | 17.63 | 17.04 | 17.49 | 32,929 | +0.55(+3.24%) |
Jan 13, 2021 | 17.29 | 17.32 | 16.84 | 16.94 | 20,424 | -0.34(-1.98%) |
Jan 12, 2021 | 16.99 | 17.33 | 16.99 | 17.29 | 23,260 | +0.35(+2.07%) |
Jan 11, 2021 | 16.68 | 17.09 | 16.59 | 16.93 | 18,787 | -0.07(-0.42%) |
Jan 08, 2021 | 17.15 | 17.20 | 16.47 | 17.01 | 35,210 | +0.07(+0.43%) |
Jan 07, 2021 | 17.56 | 17.84 | 16.92 | 16.93 | 55,415 | -0.84(-4.71%) |
Jan 06, 2021 | 16.57 | 17.94 | 16.57 | 17.77 | 89,837 | +1.53(+9.42%) |
Jan 05, 2021 | 16.03 | 16.47 | 16.02 | 16.24 | 79,577 | +0.30(+1.86%) |
Jan 04, 2021 | 16.20 | 16.30 | 15.85 | 15.94 | 112,306 | +0.16(+1.03%) |
Dec 31, 2020 | 15.78 | 15.78 | 15.78 | 34,380 | -0.28(-1.74%) | |
Dec 30, 2020 | 15.98 | 16.17 | 15.79 | 16.06 | 34,380 | +0.18(+1.13%) |
Dec 29, 2020 | 15.54 | 15.94 | 15.40 | 15.88 | 44,960 | +0.35(+2.26%) |
Dec 28, 2020 | 15.71 | 15.79 | 15.38 | 15.53 | 33,343 | +0.39(+2.56%) |
Dec 24, 2020 | 15.59 | 15.59 | 15.14 | 15.14 | 6,220 | -0.37(-2.38%) |
Dec 23, 2020 | 15.12 | 15.57 | 15.09 | 15.51 | 18,808 | +0.41(+2.68%) |
Dec 22, 2020 | 14.85 | 15.18 | 14.81 | 15.11 | 41,411 | +0.22(+1.45%) |
Dec 21, 2020 | 14.94 | 15.04 | 14.72 | 14.89 | 47,389 | +0.25(+1.72%) |
Dec 18, 2020 | 15.66 | 15.68 | 14.48 | 14.64 | 159,393 | -0.94(-6.01%) |
Dec 17, 2020 | 15.49 | 15.60 | 15.44 | 15.57 | 21,028 | +0.03(+0.17%) |
Dec 16, 2020 | 15.75 | 15.81 | 15.49 | 15.55 | 27,116 | -0.09(-0.58%) |
Dec 15, 2020 | 15.43 | 15.73 | 15.39 | 15.64 | 29,267 | +0.24(+1.58%) |
Dec 14, 2020 | 15.66 | 15.66 | 15.32 | 15.39 | 37,887 | -0.07(-0.47%) |
Dec 11, 2020 | 15.39 | 15.56 | 15.35 | 15.47 | 14,884 | +0.03(+0.17%) |
Dec 10, 2020 | 15.45 | 15.61 | 15.39 | 15.44 | 18,717 | -0.14(-0.92%) |
Dec 09, 2020 | 15.76 | 15.76 | 15.48 | 15.58 | 33,993 | -0.04(-0.29%) |
Dec 08, 2020 | 16.02 | 16.02 | 15.40 | 15.63 | 133,829 | +0.12(+0.75%) |
Dec 07, 2020 | 15.62 | 15.69 | 15.35 | 15.51 | 25,205 | -0.07(-0.46%) |
Dec 04, 2020 | 15.24 | 15.67 | 15.10 | 15.58 | 35,433 | +0.40(+2.61%) |
Dec 03, 2020 | 15.57 | 15.57 | 15.10 | 15.19 | 16,563 | -0.09(-0.59%) |
Dec 02, 2020 | 15.34 | 15.45 | 15.08 | 15.28 | 17,441 | -0.01(-0.06%) |