Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 16.82 | 17.04 | 16.71 | 16.84 | 174,960 | -0.19(-1.14%) |
Nov 29, 2021 | 17.26 | 17.31 | 16.97 | 17.03 | 73,574 | -0.02(-0.10%) |
Nov 26, 2021 | 17.22 | 17.24 | 17.04 | 17.05 | 78,430 | -0.41(-2.33%) |
Nov 24, 2021 | 17.51 | 17.68 | 17.30 | 17.46 | 83,253 | -0.19(-1.10%) |
Nov 23, 2021 | 17.51 | 17.69 | 17.48 | 17.65 | 64,889 | +0.11(+0.61%) |
Nov 22, 2021 | 17.24 | 17.70 | 17.17 | 17.55 | 125,537 | +0.39(+2.27%) |
Nov 19, 2021 | 17.27 | 17.27 | 17.11 | 17.16 | 68,937 | -0.18(-1.02%) |
Nov 18, 2021 | 17.49 | 17.37 | 17.28 | 17.33 | 81,852 | -0.15(-0.86%) |
Nov 17, 2021 | 17.57 | 17.57 | 17.35 | 17.48 | 63,182 | -0.09(-0.50%) |
Nov 16, 2021 | 17.69 | 17.78 | 17.55 | 17.57 | 64,259 | -0.12(-0.65%) |
Nov 15, 2021 | 17.61 | 17.70 | 17.47 | 17.69 | 52,920 | +0.06(+0.35%) |
Nov 12, 2021 | 17.64 | 17.72 | 17.57 | 17.62 | 49,919 | +0.00(+0.00%) |
Nov 11, 2021 | 17.62 | 17.76 | 17.55 | 17.62 | 106,749 | +0.03(+0.15%) |
Nov 10, 2021 | 17.59 | 17.60 | 59,372 | +0.07(+0.40%) | ||
Nov 09, 2021 | 17.62 | 17.70 | 17.48 | 17.53 | 46,006 | -0.12(-0.70%) |
Nov 08, 2021 | 17.63 | 17.65 | 17.48 | 17.65 | 71,615 | +0.12(+0.71%) |
Nov 05, 2021 | 17.33 | 17.70 | 17.33 | 17.53 | 103,104 | +0.38(+2.22%) |
Nov 04, 2021 | 17.35 | 17.48 | 17.01 | 17.15 | 71,310 | -0.13(-0.77%) |
Nov 03, 2021 | 16.94 | 17.32 | 16.94 | 17.28 | 97,431 | +0.35(+2.09%) |
Nov 02, 2021 | 17.08 | 17.12 | 16.88 | 16.93 | 97,686 | -0.13(-0.78%) |
Nov 01, 2021 | 16.91 | 17.17 | 16.80 | 17.06 | 120,533 | +0.29(+1.74%) |
Oct 29, 2021 | 16.70 | 16.81 | 16.60 | 16.77 | 121,783 | +0.08(+0.48%) |
Oct 28, 2021 | 16.59 | 16.74 | 16.54 | 16.69 | 75,667 | +0.18(+1.07%) |
Oct 27, 2021 | 16.79 | 16.85 | 16.43 | 16.51 | 121,325 | -0.26(-1.53%) |
Oct 26, 2021 | 16.79 | 16.77 | 101,612 | -0.05(-0.32%) | ||
Oct 25, 2021 | 16.85 | 16.96 | 16.71 | 16.82 | 75,751 | +0.00(+0.00%) |
Oct 22, 2021 | 16.83 | 16.90 | 16.79 | 16.82 | 51,977 | -0.04(-0.21%) |
Oct 21, 2021 | 16.80 | 16.86 | 16.71 | 16.85 | 47,705 | +0.10(+0.58%) |
Oct 20, 2021 | 16.76 | 16.83 | 16.70 | 16.76 | 54,417 | +0.02(+0.11%) |
Oct 19, 2021 | 16.76 | 16.79 | 16.67 | 16.74 | 57,121 | +0.04(+0.21%) |
Oct 18, 2021 | 16.69 | 16.82 | 16.64 | 16.70 | 57,458 | +0.02(+0.11%) |
Oct 15, 2021 | 16.96 | 16.96 | 16.69 | 16.69 | 80,380 | -0.13(-0.79%) |
Oct 14, 2021 | 16.81 | 16.88 | 16.77 | 16.82 | 40,657 | +0.09(+0.53%) |
Oct 13, 2021 | 16.70 | 16.79 | 16.63 | 16.73 | 67,872 | -0.03(-0.16%) |
Oct 12, 2021 | 16.60 | 16.84 | 16.56 | 16.76 | 56,042 | +0.17(+1.01%) |
Oct 11, 2021 | 16.67 | 16.78 | 16.57 | 16.59 | 84,282 | -0.14(-0.85%) |
Oct 08, 2021 | 16.92 | 16.92 | 16.71 | 16.73 | 62,730 | -0.20(-1.20%) |
Oct 07, 2021 | 16.72 | 17.05 | 16.72 | 16.93 | 87,824 | +0.09(+0.53%) |
Oct 06, 2021 | 16.82 | 16.92 | 16.62 | 16.85 | 143,517 | -0.07(-0.41%) |
Oct 05, 2021 | 17.03 | 17.03 | 16.85 | 16.92 | 108,714 | -0.01(-0.05%) |
Oct 04, 2021 | 16.85 | 17.04 | 16.82 | 16.92 | 100,251 | +0.06(+0.36%) |
Oct 01, 2021 | 16.57 | 16.92 | 16.48 | 16.86 | 118,831 | +0.39(+2.39%) |
Sep 30, 2021 | 16.78 | 16.89 | 16.45 | 16.47 | 93,640 | -0.34(-2.03%) |
Sep 29, 2021 | 16.65 | 16.87 | 16.58 | 16.81 | 72,148 | +0.18(+1.10%) |
Sep 28, 2021 | 16.76 | 16.89 | 16.62 | 16.63 | 72,198 | -0.13(-0.78%) |
Sep 27, 2021 | 16.51 | 16.88 | 16.48 | 16.76 | 88,141 | +0.30(+1.80%) |
Sep 24, 2021 | 16.28 | 16.61 | 16.18 | 16.46 | 102,267 | +0.16(+0.96%) |
Sep 23, 2021 | 16.02 | 16.38 | 15.98 | 16.30 | 135,895 | +0.33(+2.08%) |
Sep 22, 2021 | 15.89 | 16.12 | 15.81 | 15.97 | 178,848 | +0.07(+0.44%) |
Sep 21, 2021 | 15.95 | 16.13 | 15.74 | 15.90 | 130,594 | +0.05(+0.33%) |
Sep 20, 2021 | 15.71 | 15.94 | 15.43 | 15.85 | 221,015 | +0.10(+0.67%) |
Sep 17, 2021 | 15.93 | 16.08 | 15.73 | 15.74 | 817,101 | -0.24(-1.53%) |
Sep 16, 2021 | 16.07 | 16.14 | 15.88 | 15.99 | 98,733 | -0.07(-0.44%) |
Sep 15, 2021 | 16.18 | 16.18 | 15.88 | 16.06 | 134,849 | +0.03(+0.16%) |
Sep 14, 2021 | 16.42 | 16.45 | 15.93 | 16.03 | 92,888 | -0.31(-1.92%) |
Sep 13, 2021 | 16.37 | 16.38 | 15.99 | 16.35 | 195,399 | -0.02(-0.11%) |
Sep 10, 2021 | 16.63 | 16.63 | 16.33 | 16.37 | 78,972 | -0.12(-0.74%) |
Sep 09, 2021 | 16.73 | 16.73 | 16.42 | 16.49 | 121,990 | -0.16(-0.94%) |
Sep 08, 2021 | 16.69 | 16.73 | 16.57 | 16.64 | 96,481 | -0.02(-0.11%) |
Sep 07, 2021 | 16.83 | 16.88 | 16.64 | 16.66 | 91,258 | -0.22(-1.29%) |
Sep 03, 2021 | 16.94 | 16.94 | 16.83 | 16.88 | 74,636 | -0.06(-0.36%) |
Sep 02, 2021 | 17.13 | 17.13 | 16.94 | 16.94 | 65,367 | -0.11(-0.67%) |
Sep 01, 2021 | 16.97 | 17.06 | 16.82 | 17.06 | 52,888 | +0.10(+0.57%) |
Aug 31, 2021 | 17.08 | 17.13 | 16.92 | 16.96 | 95,192 | -0.04(-0.26%) |
Aug 30, 2021 | 17.32 | 17.32 | 16.96 | 17.00 | 48,147 | -0.25(-1.47%) |
Aug 27, 2021 | 16.83 | 17.32 | 16.83 | 17.26 | 72,789 | +0.39(+2.33%) |
Aug 26, 2021 | 17.03 | 17.09 | 16.85 | 16.86 | 84,896 | -0.14(-0.82%) |
Aug 25, 2021 | 17.16 | 17.25 | 17.01 | 17.00 | 72,267 | -0.23(-1.32%) |
Aug 24, 2021 | 17.48 | 17.48 | 17.15 | 17.23 | 53,826 | -0.19(-1.10%) |
Aug 23, 2021 | 17.58 | 17.81 | 17.37 | 17.42 | 68,861 | -0.16(-0.89%) |
Aug 20, 2021 | 17.28 | 17.72 | 17.28 | 17.58 | 119,481 | +0.29(+1.67%) |
Aug 19, 2021 | 17.27 | 17.40 | 17.19 | 17.29 | 62,227 | -0.13(-0.75%) |
Aug 18, 2021 | 17.65 | 17.83 | 17.41 | 17.42 | 56,892 | -0.21(-1.19%) |
Aug 17, 2021 | 17.61 | 17.77 | 17.50 | 17.63 | 56,304 | -0.12(-0.69%) |
Aug 16, 2021 | 17.73 | 17.91 | 17.55 | 17.75 | 59,085 | +0.02(+0.10%) |
Aug 13, 2021 | 17.73 | 17.86 | 17.69 | 17.74 | 39,837 | -0.06(-0.34%) |
Aug 12, 2021 | 17.77 | 17.86 | 17.75 | 17.80 | 48,754 | -0.03(-0.15%) |
Aug 11, 2021 | 17.68 | 17.85 | 17.58 | 17.82 | 65,684 | +0.19(+1.09%) |
Aug 10, 2021 | 17.64 | 17.74 | 17.46 | 17.63 | 93,359 | +0.11(+0.65%) |
Aug 09, 2021 | 17.36 | 17.68 | 17.33 | 17.52 | 105,324 | +0.26(+1.52%) |
Aug 06, 2021 | 17.34 | 17.45 | 17.13 | 17.26 | 76,236 | +0.06(+0.36%) |
Aug 05, 2021 | 17.17 | 17.36 | 17.11 | 17.20 | 68,975 | +0.17(+0.97%) |
Aug 04, 2021 | 17.04 | 17.14 | 16.96 | 17.03 | 88,144 | -0.14(-0.81%) |
Aug 03, 2021 | 17.40 | 17.48 | 17.08 | 17.17 | 53,692 | +0.01(+0.05%) |
Aug 02, 2021 | 17.36 | 17.58 | 17.13 | 17.16 | 99,673 | -0.11(-0.66%) |
Jul 30, 2021 | 17.36 | 17.51 | 17.26 | 17.27 | 115,797 | -0.18(-1.05%) |
Jul 29, 2021 | 17.51 | 17.57 | 17.34 | 17.46 | 68,854 | +0.09(+0.50%) |
Jul 28, 2021 | 17.18 | 17.49 | 17.01 | 17.37 | 68,757 | +0.25(+1.48%) |
Jul 27, 2021 | 17.14 | 17.32 | 17.04 | 17.12 | 111,282 | -0.17(-1.01%) |
Jul 26, 2021 | 17.10 | 17.41 | 17.10 | 17.29 | 54,270 | +0.16(+0.92%) |
Jul 23, 2021 | 17.08 | 17.20 | 16.99 | 17.13 | 68,980 | +0.07(+0.41%) |
Jul 22, 2021 | 17.37 | 17.37 | 17.06 | 17.06 | 76,028 | -0.30(-1.71%) |
Jul 21, 2021 | 17.58 | 17.71 | 17.34 | 17.36 | 84,029 | -0.07(-0.40%) |
Jul 20, 2021 | 17.29 | 17.65 | 17.28 | 17.43 | 161,956 | +0.24(+1.42%) |
Jul 19, 2021 | 17.64 | 17.80 | 17.13 | 17.19 | 141,818 | -0.31(-1.75%) |
Jul 16, 2021 | 17.75 | 17.82 | 17.48 | 17.49 | 122,507 | -0.13(-0.74%) |
Jul 15, 2021 | 17.52 | 17.73 | 17.52 | 17.62 | 89,816 | +0.00(+0.00%) |
Jul 14, 2021 | 17.73 | 17.91 | 17.61 | 17.62 | 71,526 | -0.03(-0.15%) |
Jul 13, 2021 | 18.11 | 18.14 | 17.64 | 17.65 | 116,749 | -0.49(-2.70%) |
Jul 12, 2021 | 17.98 | 18.20 | 17.72 | 18.14 | 156,123 | +0.22(+1.22%) |
Jul 09, 2021 | 17.69 | 17.98 | 17.69 | 17.92 | 78,907 | +0.13(+0.74%) |
Jul 08, 2021 | 17.84 | 17.94 | 17.65 | 17.79 | 94,903 | -0.27(-1.50%) |
Jul 07, 2021 | 18.28 | 18.28 | 17.93 | 18.06 | 121,134 | -0.20(-1.09%) |
Jul 06, 2021 | 18.59 | 18.60 | 18.13 | 18.26 | 84,899 | -0.28(-1.54%) |
Jul 02, 2021 | 18.60 | 18.60 | 18.44 | 18.54 | 62,865 | -0.01(-0.05%) |
Jul 01, 2021 | 18.66 | 18.66 | 18.40 | 18.55 | 104,524 | -0.03(-0.14%) |
Jun 30, 2021 | 18.43 | 18.66 | 18.35 | 18.58 | 110,860 | +0.13(+0.70%) |
Jun 29, 2021 | 18.40 | 18.49 | 18.24 | 18.45 | 68,198 | +0.16(+0.85%) |
Jun 28, 2021 | 18.68 | 18.68 | 18.04 | 18.29 | 236,320 | -0.35(-1.90%) |
Jun 25, 2021 | 18.64 | 18.79 | 18.56 | 18.65 | 325,976 | -0.02(-0.09%) |
Jun 24, 2021 | 18.41 | 18.73 | 18.28 | 18.66 | 99,300 | +0.24(+1.31%) |
Jun 23, 2021 | 18.26 | 18.45 | 18.12 | 18.42 | 145,773 | +0.13(+0.71%) |
Jun 22, 2021 | 18.35 | 18.41 | 18.13 | 18.29 | 84,056 | -0.07(-0.38%) |
Jun 21, 2021 | 18.12 | 18.38 | 17.92 | 18.36 | 104,727 | +0.58(+3.25%) |
Jun 18, 2021 | 18.21 | 18.23 | 17.78 | 17.78 | 295,567 | -0.69(-3.74%) |
Jun 17, 2021 | 18.75 | 18.75 | 18.30 | 18.47 | 118,480 | -0.22(-1.20%) |
Jun 16, 2021 | 18.73 | 18.73 | 18.48 | 18.70 | 99,848 | -0.04(-0.23%) |
Jun 15, 2021 | 18.68 | 18.74 | 18.50 | 18.74 | 82,127 | -0.02(-0.09%) |
Jun 14, 2021 | 18.86 | 18.88 | 18.66 | 18.76 | 91,901 | -0.06(-0.32%) |
Jun 11, 2021 | 18.59 | 18.85 | 18.59 | 18.82 | 81,456 | +0.23(+1.25%) |
Jun 10, 2021 | 18.70 | 18.75 | 18.54 | 18.59 | 65,011 | +0.01(+0.05%) |
Jun 09, 2021 | 18.50 | 18.60 | 18.39 | 18.58 | 80,975 | +0.00(+0.00%) |
Jun 08, 2021 | 18.41 | 18.60 | 18.28 | 18.58 | 73,033 | +0.17(+0.94%) |
Jun 07, 2021 | 18.26 | 18.41 | 18.19 | 18.41 | 60,080 | +0.18(+0.99%) |
Jun 04, 2021 | 18.15 | 18.25 | 18.02 | 18.22 | 66,041 | +0.02(+0.09%) |
Jun 03, 2021 | 18.28 | 18.28 | 17.96 | 18.21 | 62,848 | +0.03(+0.19%) |
Jun 02, 2021 | 18.30 | 18.36 | 18.06 | 18.17 | 81,597 | -0.10(-0.52%) |
Jun 01, 2021 | 18.19 | 18.33 | 18.04 | 18.27 | 111,572 | +0.17(+0.95%) |
May 28, 2021 | 18.21 | 18.21 | 17.86 | 18.09 | 72,999 | -0.03(-0.19%) |
May 27, 2021 | 18.24 | 18.29 | 18.09 | 18.13 | 105,696 | +0.11(+0.62%) |
May 26, 2021 | 17.89 | 18.08 | 17.89 | 18.02 | 74,842 | +0.13(+0.72%) |
May 25, 2021 | 18.44 | 18.48 | 17.86 | 17.89 | 87,048 | -0.44(-2.40%) |
May 24, 2021 | 18.39 | 18.47 | 18.14 | 18.33 | 136,534 | -0.02(-0.09%) |
May 21, 2021 | 18.29 | 18.39 | 18.05 | 18.35 | 121,011 | +0.21(+1.14%) |
May 20, 2021 | 18.35 | 18.35 | 18.03 | 18.14 | 139,392 | -0.17(-0.94%) |
May 19, 2021 | 18.33 | 18.48 | 17.99 | 18.31 | 111,904 | -0.11(-0.61%) |
May 18, 2021 | 18.78 | 18.78 | 18.38 | 18.42 | 115,038 | -0.28(-1.48%) |
May 17, 2021 | 18.53 | 18.70 | 18.41 | 18.70 | 55,693 | +0.11(+0.60%) |
May 14, 2021 | 18.42 | 18.59 | 18.35 | 18.59 | 60,247 | +0.11(+0.61%) |
May 13, 2021 | 17.87 | 18.53 | 17.87 | 18.47 | 82,069 | +0.64(+3.58%) |
May 12, 2021 | 18.09 | 18.12 | 17.80 | 17.84 | 61,388 | -0.15(-0.82%) |
May 11, 2021 | 18.14 | 18.28 | 17.88 | 17.98 | 76,970 | -0.33(-1.79%) |
May 10, 2021 | 18.51 | 18.65 | 18.28 | 18.31 | 74,286 | -0.13(-0.70%) |
May 07, 2021 | 18.28 | 18.48 | 18.25 | 18.44 | 50,290 | +0.06(+0.33%) |
May 06, 2021 | 18.36 | 18.38 | 18.17 | 18.38 | 158,514 | +0.09(+0.52%) |
May 05, 2021 | 18.30 | 18.35 | 18.10 | 18.28 | 59,531 | -0.02(-0.09%) |
May 04, 2021 | 18.23 | 18.37 | 18.03 | 18.30 | 128,781 | +0.07(+0.38%) |
May 03, 2021 | 17.94 | 18.29 | 17.93 | 18.23 | 116,537 | +0.34(+1.88%) |
Apr 30, 2021 | 17.91 | 17.95 | 17.78 | 17.90 | 82,589 | -0.10(-0.58%) |
Apr 29, 2021 | 17.95 | 18.09 | 17.84 | 18.00 | 65,652 | +0.22(+1.21%) |
Apr 28, 2021 | 17.95 | 17.95 | 17.73 | 17.78 | 83,745 | -0.10(-0.53%) |
Apr 27, 2021 | 17.78 | 17.93 | 17.73 | 17.88 | 76,764 | +0.10(+0.53%) |
Apr 26, 2021 | 18.13 | 18.27 | 17.74 | 17.78 | 97,514 | -0.32(-1.76%) |
Apr 23, 2021 | 17.66 | 18.12 | 17.66 | 18.10 | 111,547 | +0.48(+2.74%) |
Apr 22, 2021 | 17.53 | 17.67 | 17.53 | 17.62 | 108,564 | +0.01(+0.05%) |
Apr 21, 2021 | 17.51 | 17.70 | 17.46 | 17.61 | 94,124 | +0.16(+0.94%) |
Apr 20, 2021 | 17.84 | 17.86 | 17.19 | 17.45 | 155,835 | -0.15(-0.83%) |
Apr 19, 2021 | 17.67 | 17.79 | 17.35 | 17.59 | 131,800 | -0.22(-1.26%) |
Apr 16, 2021 | 17.88 | 17.88 | 17.51 | 17.82 | 132,166 | +0.00(+0.00%) |
Apr 15, 2021 | 18.14 | 18.14 | 17.72 | 17.82 | 80,523 | -0.16(-0.91%) |
Apr 14, 2021 | 17.84 | 18.07 | 17.81 | 17.98 | 71,522 | +0.14(+0.77%) |
Apr 13, 2021 | 17.97 | 17.97 | 17.78 | 17.84 | 166,525 | -0.16(-0.86%) |
Apr 12, 2021 | 18.01 | 18.11 | 17.78 | 18.00 | 85,115 | +0.09(+0.53%) |
Apr 09, 2021 | 18.26 | 18.26 | 17.88 | 17.91 | 87,917 | -0.38(-2.05%) |
Apr 08, 2021 | 18.20 | 18.45 | 18.04 | 18.28 | 97,489 | +0.07(+0.38%) |
Apr 07, 2021 | 18.70 | 18.70 | 18.14 | 18.21 | 74,450 | -0.38(-2.07%) |
Apr 06, 2021 | 18.58 | 18.74 | 18.53 | 18.60 | 119,301 | +0.07(+0.37%) |
Apr 05, 2021 | 18.37 | 18.61 | 18.32 | 18.53 | 122,844 | +0.22(+1.21%) |
Apr 01, 2021 | 18.32 | 18.32 | 17.96 | 18.31 | 95,407 | +0.07(+0.38%) |
Mar 31, 2021 | 18.08 | 18.35 | 17.89 | 18.24 | 194,094 | +0.08(+0.42%) |
Mar 30, 2021 | 17.91 | 18.18 | 17.83 | 18.16 | 145,018 | +0.40(+2.26%) |
Mar 29, 2021 | 17.98 | 18.19 | 17.69 | 17.76 | 143,067 | -0.34(-1.89%) |
Mar 26, 2021 | 17.64 | 18.15 | 17.61 | 18.10 | 127,365 | +0.67(+3.82%) |
Mar 25, 2021 | 17.39 | 17.59 | 17.09 | 17.43 | 256,809 | +0.00(+0.00%) |
Mar 24, 2021 | 17.39 | 18.02 | 17.39 | 17.43 | 142,467 | +0.15(+0.84%) |
Mar 23, 2021 | 17.60 | 17.80 | 17.26 | 17.29 | 180,743 | -0.55(-3.07%) |
Mar 22, 2021 | 18.13 | 18.14 | 17.59 | 17.84 | 125,792 | -0.36(-1.97%) |
Mar 19, 2021 | 18.43 | 18.65 | 18.14 | 18.20 | 693,957 | -0.39(-2.11%) |
Mar 18, 2021 | 18.47 | 19.00 | 18.47 | 18.59 | 166,669 | +0.14(+0.74%) |
Mar 17, 2021 | 18.20 | 18.55 | 17.96 | 18.45 | 153,854 | +0.38(+2.08%) |
Mar 16, 2021 | 18.19 | 18.19 | 17.79 | 18.08 | 122,878 | -0.18(-0.98%) |
Mar 15, 2021 | 18.47 | 18.49 | 18.07 | 18.25 | 190,710 | -0.11(-0.60%) |
Mar 12, 2021 | 18.24 | 18.45 | 18.09 | 18.37 | 163,070 | +0.25(+1.37%) |
Mar 11, 2021 | 18.30 | 18.32 | 17.88 | 18.12 | 153,514 | -0.09(-0.47%) |
Mar 10, 2021 | 18.07 | 18.37 | 18.07 | 18.20 | 205,385 | +0.06(+0.33%) |
Mar 09, 2021 | 18.68 | 18.72 | 18.11 | 18.14 | 161,476 | -0.52(-2.79%) |
Mar 08, 2021 | 18.34 | 18.76 | 18.20 | 18.66 | 176,069 | +0.47(+2.58%) |
Mar 05, 2021 | 17.52 | 18.25 | 17.51 | 18.20 | 178,288 | +0.74(+4.26%) |
Mar 04, 2021 | 17.69 | 18.13 | 17.43 | 17.45 | 189,460 | -0.24(-1.35%) |
Mar 03, 2021 | 17.47 | 18.03 | 17.47 | 17.69 | 208,325 | +0.32(+1.87%) |
Mar 02, 2021 | 17.32 | 17.47 | 17.08 | 17.37 | 116,704 | -0.05(-0.29%) |
Mar 01, 2021 | 17.26 | 17.51 | 17.08 | 17.42 | 121,300 | +0.49(+2.88%) |
Feb 26, 2021 | 17.20 | 17.30 | 16.88 | 16.93 | 253,561 | -0.28(-1.64%) |
Feb 25, 2021 | 17.21 | 17.43 | 17.04 | 17.21 | 178,326 | +0.09(+0.50%) |
Feb 24, 2021 | 16.93 | 17.16 | 16.78 | 17.13 | 227,635 | +0.24(+1.42%) |
Feb 23, 2021 | 17.08 | 17.57 | 16.89 | 16.89 | 216,620 | -0.32(-1.89%) |
Feb 22, 2021 | 16.77 | 17.22 | 16.77 | 17.21 | 151,319 | +0.42(+2.49%) |
Feb 19, 2021 | 16.64 | 16.81 | 16.58 | 16.79 | 89,671 | +0.18(+1.08%) |
Feb 18, 2021 | 16.46 | 16.79 | 16.46 | 16.61 | 112,958 | +0.12(+0.73%) |
Feb 17, 2021 | 16.51 | 16.75 | 16.44 | 16.50 | 108,981 | -0.10(-0.62%) |
Feb 16, 2021 | 16.76 | 16.77 | 16.48 | 16.60 | 96,038 | -0.15(-0.92%) |
Feb 12, 2021 | 16.83 | 16.98 | 16.71 | 16.75 | 79,252 | -0.06(-0.36%) |
Feb 11, 2021 | 16.91 | 16.94 | 16.61 | 16.81 | 93,647 | -0.09(-0.51%) |
Feb 10, 2021 | 17.08 | 17.11 | 16.78 | 16.90 | 111,198 | -0.09(-0.50%) |
Feb 09, 2021 | 16.86 | 17.04 | 16.63 | 16.98 | 97,109 | +0.12(+0.71%) |
Feb 08, 2021 | 16.40 | 16.86 | 16.38 | 16.86 | 127,291 | +0.53(+3.24%) |
Feb 05, 2021 | 16.47 | 16.47 | 16.24 | 16.33 | 78,901 | -0.05(-0.31%) |
Feb 04, 2021 | 15.97 | 16.41 | 15.91 | 16.38 | 95,593 | +0.40(+2.51%) |
Feb 03, 2021 | 15.94 | 16.04 | 15.73 | 15.98 | 102,937 | -0.05(-0.32%) |
Feb 02, 2021 | 15.96 | 16.03 | 15.68 | 16.03 | 95,673 | +0.20(+1.30%) |
Feb 01, 2021 | 15.68 | 16.02 | 15.47 | 15.83 | 230,441 | +0.28(+1.81%) |
Jan 29, 2021 | 15.90 | 15.93 | 15.48 | 15.55 | 172,318 | -0.18(-1.14%) |
Jan 28, 2021 | 16.26 | 16.26 | 15.65 | 15.73 | 169,605 | -0.35(-2.18%) |
Jan 27, 2021 | 16.23 | 16.35 | 15.96 | 16.08 | 145,395 | -0.22(-1.36%) |
Jan 26, 2021 | 16.23 | 16.44 | 16.15 | 16.30 | 196,609 | +0.10(+0.63%) |
Jan 25, 2021 | 16.00 | 16.32 | 15.87 | 16.20 | 175,466 | +0.22(+1.39%) |
Jan 22, 2021 | 15.80 | 16.00 | 15.66 | 15.97 | 113,903 | +0.09(+0.59%) |
Jan 21, 2021 | 16.07 | 16.23 | 15.81 | 15.88 | 194,368 | -0.19(-1.17%) |
Jan 20, 2021 | 15.95 | 16.20 | 15.95 | 16.07 | 207,812 | +0.09(+0.59%) |
Jan 19, 2021 | 15.98 | 16.09 | 15.82 | 15.97 | 177,024 | +0.06(+0.38%) |
Jan 15, 2021 | 15.64 | 16.09 | 15.64 | 15.91 | 116,010 | +0.03(+0.21%) |
Jan 14, 2021 | 15.82 | 16.10 | 15.81 | 15.88 | 94,204 | +0.15(+0.98%) |
Jan 13, 2021 | 15.92 | 15.93 | 15.56 | 15.73 | 186,407 | -0.04(-0.27%) |
Jan 12, 2021 | 15.46 | 15.87 | 15.40 | 15.77 | 127,579 | +0.41(+2.67%) |
Jan 11, 2021 | 15.42 | 15.69 | 15.35 | 15.36 | 159,371 | -0.12(-0.77%) |
Jan 08, 2021 | 15.91 | 16.00 | 15.30 | 15.48 | 131,463 | -0.44(-2.74%) |
Jan 07, 2021 | 16.51 | 16.58 | 15.91 | 15.91 | 186,925 | -0.60(-3.62%) |
Jan 06, 2021 | 15.60 | 16.70 | 15.60 | 16.51 | 289,157 | +0.91(+5.83%) |
Jan 05, 2021 | 15.19 | 15.66 | 15.19 | 15.60 | 344,391 | +0.35(+2.32%) |
Jan 04, 2021 | 15.21 | 15.32 | 14.98 | 15.25 | 229,395 | +0.19(+1.23%) |
Dec 31, 2020 | 15.06 | 15.06 | 15.06 | 170,357 | +0.28(+1.88%) | |
Dec 30, 2020 | 14.51 | 14.85 | 14.50 | 14.78 | 170,357 | +0.27(+1.86%) |
Dec 29, 2020 | 14.48 | 14.67 | 14.27 | 14.51 | 141,092 | +0.03(+0.23%) |
Dec 28, 2020 | 14.35 | 14.52 | 14.23 | 14.48 | 138,872 | +0.29(+2.02%) |
Dec 24, 2020 | 14.19 | 14.32 | 13.97 | 14.19 | 71,696 | +0.08(+0.60%) |
Dec 23, 2020 | 13.90 | 14.15 | 13.84 | 14.11 | 311,252 | +0.31(+2.26%) |
Dec 22, 2020 | 14.02 | 14.18 | 13.80 | 13.80 | 235,402 | -0.13(-0.97%) |
Dec 21, 2020 | 14.56 | 15.02 | 13.84 | 13.93 | 304,959 | -0.84(-5.71%) |
Dec 18, 2020 | 15.03 | 15.56 | 14.74 | 14.78 | 723,837 | -0.20(-1.35%) |
Dec 17, 2020 | 14.90 | 15.07 | 14.73 | 14.98 | 175,061 | +0.04(+0.28%) |
Dec 16, 2020 | 15.05 | 15.16 | 14.89 | 14.94 | 155,813 | -0.04(-0.28%) |
Dec 15, 2020 | 14.69 | 15.04 | 14.58 | 14.98 | 170,565 | +0.35(+2.36%) |
Dec 14, 2020 | 14.87 | 15.05 | 14.62 | 14.63 | 161,693 | -0.14(-0.97%) |
Dec 11, 2020 | 14.43 | 14.84 | 14.43 | 14.78 | 131,068 | +0.24(+1.68%) |
Dec 10, 2020 | 14.43 | 14.65 | 14.38 | 14.53 | 127,188 | +0.03(+0.18%) |
Dec 09, 2020 | 14.29 | 14.57 | 14.27 | 14.51 | 164,483 | -0.02(-0.12%) |
Dec 08, 2020 | 14.24 | 14.57 | 14.24 | 14.52 | 139,980 | +0.16(+1.12%) |
Dec 07, 2020 | 14.41 | 14.42 | 14.16 | 14.36 | 136,162 | -0.05(-0.35%) |
Dec 04, 2020 | 14.01 | 14.44 | 13.98 | 14.41 | 95,634 | +0.54(+3.89%) |
Dec 03, 2020 | 13.87 | 13.97 | 13.81 | 13.87 | 136,635 | +0.03(+0.24%) |
Dec 02, 2020 | 13.95 | 14.08 | 13.81 | 13.84 | 138,396 | -0.17(-1.21%) |