Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 15.29 | 15.45 | 14.90 | 15.21 | 5,026,651 | -0.24(-1.58%) |
Nov 29, 2021 | 16.09 | 16.17 | 15.45 | 15.46 | 3,646,884 | -0.39(-2.44%) |
Nov 26, 2021 | 15.66 | 16.08 | 15.30 | 15.85 | 2,962,132 | -0.30(-1.87%) |
Nov 24, 2021 | 15.74 | 16.20 | 15.71 | 16.15 | 3,123,824 | +0.13(+0.82%) |
Nov 23, 2021 | 16.12 | 16.20 | 15.92 | 16.02 | 3,541,781 | -0.15(-0.93%) |
Nov 22, 2021 | 16.17 | 16.33 | 16.02 | 16.17 | 3,308,614 | +0.08(+0.53%) |
Nov 19, 2021 | 16.20 | 16.36 | 16.06 | 16.08 | 3,177,333 | -0.24(-1.50%) |
Nov 18, 2021 | 16.76 | 16.37 | 16.15 | 16.33 | 4,172,387 | -0.14(-0.86%) |
Nov 17, 2021 | 16.62 | 16.69 | 16.31 | 16.47 | 4,493,865 | -0.26(-1.58%) |
Nov 16, 2021 | 16.81 | 16.92 | 16.69 | 16.73 | 2,412,030 | +0.01(+0.06%) |
Nov 15, 2021 | 16.75 | 16.96 | 16.70 | 16.72 | 3,401,981 | +0.12(+0.74%) |
Nov 12, 2021 | 16.85 | 16.91 | 16.34 | 16.60 | 4,929,235 | -0.22(-1.29%) |
Nov 11, 2021 | 17.06 | 17.08 | 16.76 | 16.82 | 2,007,333 | -0.13(-0.78%) |
Nov 10, 2021 | 16.93 | 16.95 | 2,656,288 | -0.08(-0.44%) | ||
Nov 09, 2021 | 16.75 | 17.11 | 16.75 | 17.02 | 2,608,415 | +0.25(+1.46%) |
Nov 08, 2021 | 16.97 | 16.97 | 16.68 | 16.78 | 3,596,906 | -0.03(-0.17%) |
Nov 05, 2021 | 16.81 | 17.37 | 16.76 | 16.81 | 5,458,370 | +0.18(+1.07%) |
Nov 04, 2021 | 17.00 | 17.14 | 16.36 | 16.63 | 7,859,903 | -0.45(-2.63%) |
Nov 03, 2021 | 16.37 | 17.36 | 16.37 | 17.08 | 7,950,292 | +0.65(+3.98%) |
Nov 02, 2021 | 16.46 | 16.54 | 16.24 | 16.42 | 5,812,742 | -0.01(-0.06%) |
Nov 01, 2021 | 15.97 | 16.76 | 16.19 | 16.43 | 8,753,379 | +0.51(+3.23%) |
Oct 29, 2021 | 16.11 | 16.21 | 15.81 | 15.92 | 3,504,408 | -0.18(-1.10%) |
Oct 28, 2021 | 15.97 | 16.10 | 15.75 | 16.10 | 3,031,059 | +0.19(+1.17%) |
Oct 27, 2021 | 15.89 | 16.00 | 15.74 | 15.91 | 3,559,381 | +0.04(+0.24%) |
Oct 26, 2021 | 15.98 | 15.87 | 3,984,637 | +0.05(+0.30%) | ||
Oct 25, 2021 | 15.69 | 16.03 | 15.68 | 15.83 | 3,706,898 | +0.09(+0.59%) |
Oct 22, 2021 | 15.72 | 15.88 | 15.62 | 15.73 | 2,762,770 | -0.05(-0.30%) |
Oct 21, 2021 | 15.72 | 16.02 | 15.69 | 15.78 | 2,756,377 | +0.10(+0.66%) |
Oct 20, 2021 | 15.55 | 15.85 | 15.54 | 15.68 | 3,788,826 | +0.09(+0.60%) |
Oct 19, 2021 | 15.75 | 15.76 | 15.54 | 15.58 | 5,243,239 | -0.14(-0.89%) |
Oct 18, 2021 | 15.60 | 15.81 | 15.52 | 15.72 | 3,449,620 | -0.02(-0.12%) |
Oct 15, 2021 | 16.15 | 16.32 | 15.73 | 15.74 | 3,359,235 | -0.33(-2.04%) |
Oct 14, 2021 | 15.69 | 16.09 | 15.65 | 16.07 | 5,079,640 | +0.61(+3.93%) |
Oct 13, 2021 | 15.41 | 15.57 | 15.20 | 15.46 | 3,495,295 | +0.16(+1.04%) |
Oct 12, 2021 | 15.38 | 15.44 | 15.15 | 15.30 | 3,259,967 | +0.08(+0.55%) |
Oct 11, 2021 | 15.15 | 15.61 | 15.15 | 15.22 | 3,622,730 | +0.06(+0.37%) |
Oct 08, 2021 | 15.87 | 15.89 | 14.97 | 15.16 | 6,908,146 | -0.79(-4.98%) |
Oct 07, 2021 | 15.59 | 16.02 | 15.53 | 15.96 | 6,220,520 | +0.63(+4.08%) |
Oct 06, 2021 | 15.63 | 15.71 | 14.80 | 15.33 | 10,558,748 | -0.49(-3.07%) |
Oct 05, 2021 | 16.22 | 16.28 | 15.71 | 15.82 | 10,033,222 | -0.47(-2.87%) |
Oct 04, 2021 | 16.30 | 16.55 | 16.13 | 16.28 | 5,755,354 | -0.04(-0.23%) |
Oct 01, 2021 | 16.12 | 16.50 | 16.04 | 16.32 | 7,533,083 | +0.29(+1.81%) |
Sep 30, 2021 | 17.26 | 17.26 | 16.03 | 16.03 | 11,014,654 | -1.27(-7.34%) |
Sep 29, 2021 | 17.77 | 17.93 | 17.22 | 17.30 | 3,897,651 | -0.44(-2.48%) |
Sep 28, 2021 | 17.56 | 17.95 | 17.51 | 17.74 | 3,685,901 | +0.21(+1.23%) |
Sep 27, 2021 | 17.47 | 17.76 | 17.39 | 17.53 | 3,424,432 | +0.08(+0.48%) |
Sep 24, 2021 | 17.28 | 17.54 | 17.06 | 17.44 | 3,916,686 | +0.04(+0.21%) |
Sep 23, 2021 | 17.42 | 17.71 | 17.36 | 17.40 | 5,826,249 | +0.12(+0.70%) |
Sep 22, 2021 | 17.40 | 17.56 | 17.27 | 17.28 | 3,556,164 | +0.07(+0.43%) |
Sep 21, 2021 | 17.60 | 17.74 | 17.19 | 17.21 | 3,430,941 | -0.26(-1.50%) |
Sep 20, 2021 | 17.42 | 17.65 | 17.14 | 17.47 | 5,208,042 | -0.28(-1.58%) |
Sep 17, 2021 | 17.95 | 18.25 | 17.72 | 17.75 | 4,807,259 | -0.28(-1.55%) |
Sep 16, 2021 | 17.91 | 18.30 | 17.88 | 18.03 | 2,872,335 | +0.13(+0.73%) |
Sep 15, 2021 | 17.53 | 17.99 | 17.49 | 17.90 | 5,901,951 | +0.33(+1.86%) |
Sep 14, 2021 | 17.84 | 17.84 | 17.21 | 17.57 | 4,462,295 | -0.26(-1.47%) |
Sep 13, 2021 | 17.55 | 17.84 | 17.38 | 17.83 | 3,760,053 | +0.35(+1.98%) |
Sep 10, 2021 | 17.66 | 17.77 | 17.45 | 17.49 | 3,962,392 | -0.09(-0.53%) |
Sep 09, 2021 | 17.45 | 17.73 | 17.38 | 17.58 | 3,329,364 | +0.14(+0.80%) |
Sep 08, 2021 | 17.54 | 17.72 | 17.31 | 17.44 | 3,967,320 | -0.18(-1.01%) |
Sep 07, 2021 | 17.79 | 17.91 | 17.61 | 17.62 | 4,720,947 | -0.19(-1.05%) |
Sep 03, 2021 | 18.03 | 18.04 | 17.66 | 17.81 | 2,235,691 | -0.28(-1.55%) |
Sep 02, 2021 | 18.05 | 18.22 | 17.93 | 18.09 | 2,558,248 | +0.12(+0.68%) |
Sep 01, 2021 | 17.66 | 18.18 | 17.56 | 17.96 | 7,143,232 | +0.51(+2.94%) |
Aug 31, 2021 | 17.68 | 17.79 | 17.30 | 17.45 | 4,882,183 | -0.13(-0.74%) |
Aug 30, 2021 | 18.11 | 18.13 | 17.58 | 17.58 | 4,077,146 | -0.55(-3.04%) |
Aug 27, 2021 | 17.89 | 18.30 | 17.79 | 18.13 | 3,324,211 | +0.30(+1.68%) |
Aug 26, 2021 | 18.42 | 18.42 | 17.74 | 17.83 | 4,891,285 | -0.61(-3.29%) |
Aug 25, 2021 | 18.07 | 18.48 | 17.95 | 18.44 | 3,116,473 | +0.35(+1.91%) |
Aug 24, 2021 | 18.03 | 18.30 | 17.99 | 18.10 | 1,973,098 | +0.13(+0.73%) |
Aug 23, 2021 | 17.93 | 18.01 | 17.77 | 17.96 | 2,915,041 | +0.26(+1.48%) |
Aug 20, 2021 | 17.41 | 17.71 | 17.33 | 17.70 | 3,178,541 | +0.33(+1.88%) |
Aug 19, 2021 | 17.66 | 17.96 | 17.30 | 17.38 | 3,866,080 | -0.50(-2.77%) |
Aug 18, 2021 | 18.04 | 18.34 | 17.85 | 17.87 | 2,586,165 | -0.25(-1.39%) |
Aug 17, 2021 | 18.65 | 18.82 | 17.91 | 18.12 | 4,330,138 | -0.69(-3.67%) |
Aug 16, 2021 | 18.98 | 19.10 | 18.76 | 18.82 | 2,907,882 | -0.25(-1.32%) |
Aug 13, 2021 | 19.29 | 19.38 | 19.02 | 19.07 | 3,551,575 | -0.25(-1.31%) |
Aug 12, 2021 | 19.29 | 19.35 | 19.00 | 19.32 | 3,111,207 | +0.10(+0.53%) |
Aug 11, 2021 | 18.91 | 19.29 | 18.67 | 19.22 | 4,452,439 | +0.34(+1.78%) |
Aug 10, 2021 | 18.07 | 19.00 | 18.07 | 18.88 | 4,624,633 | +0.77(+4.23%) |
Aug 09, 2021 | 18.39 | 18.44 | 18.00 | 18.11 | 4,747,990 | -0.28(-1.52%) |
Aug 06, 2021 | 18.26 | 18.59 | 17.93 | 18.39 | 6,618,463 | +0.31(+1.69%) |
Aug 05, 2021 | 17.99 | 18.71 | 17.65 | 18.09 | 9,566,808 | +1.08(+6.32%) |
Aug 04, 2021 | 17.21 | 17.41 | 16.98 | 17.01 | 5,129,840 | -0.31(-1.77%) |
Aug 03, 2021 | 17.28 | 17.35 | 16.88 | 17.32 | 3,935,038 | +0.16(+0.92%) |
Aug 02, 2021 | 17.08 | 17.48 | 16.95 | 17.16 | 4,106,896 | +0.23(+1.37%) |
Jul 30, 2021 | 16.96 | 17.20 | 16.85 | 16.93 | 9,092,314 | -0.09(-0.54%) |
Jul 29, 2021 | 16.92 | 17.14 | 16.90 | 17.02 | 3,384,201 | +0.26(+1.55%) |
Jul 28, 2021 | 16.94 | 17.09 | 16.65 | 16.76 | 3,405,843 | -0.17(-0.99%) |
Jul 27, 2021 | 16.88 | 17.13 | 16.71 | 16.93 | 3,112,642 | -0.08(-0.49%) |
Jul 26, 2021 | 16.76 | 17.03 | 16.76 | 17.01 | 3,379,123 | +0.29(+1.72%) |
Jul 23, 2021 | 16.72 | 16.92 | 16.61 | 16.73 | 2,944,423 | +0.16(+0.95%) |
Jul 22, 2021 | 16.76 | 16.76 | 16.47 | 16.57 | 3,226,302 | -0.21(-1.27%) |
Jul 21, 2021 | 16.61 | 16.97 | 16.60 | 16.78 | 3,540,234 | +0.29(+1.74%) |
Jul 20, 2021 | 16.01 | 16.55 | 15.95 | 16.49 | 4,238,456 | +0.45(+2.77%) |
Jul 19, 2021 | 15.81 | 16.22 | 15.72 | 16.05 | 4,766,035 | -0.10(-0.63%) |
Jul 16, 2021 | 16.76 | 16.81 | 16.15 | 16.15 | 3,390,449 | -0.52(-3.11%) |
Jul 15, 2021 | 16.73 | 16.81 | 16.44 | 16.67 | 4,486,978 | -0.15(-0.88%) |
Jul 14, 2021 | 16.82 | 17.00 | 16.75 | 16.82 | 2,824,423 | -0.01(-0.06%) |
Jul 13, 2021 | 17.40 | 17.40 | 16.76 | 16.83 | 5,278,164 | +0.03(+0.17%) |
Jul 12, 2021 | 16.64 | 16.95 | 16.40 | 16.80 | 3,048,932 | +0.02(+0.11%) |
Jul 09, 2021 | 16.45 | 16.84 | 16.43 | 16.78 | 3,625,194 | +0.59(+3.67%) |
Jul 08, 2021 | 16.10 | 16.40 | 15.95 | 16.19 | 4,767,431 | -0.12(-0.74%) |
Jul 07, 2021 | 16.38 | 16.57 | 16.17 | 16.31 | 4,748,290 | -0.22(-1.35%) |
Jul 06, 2021 | 17.15 | 17.25 | 16.44 | 16.53 | 5,625,093 | -0.67(-3.88%) |
Jul 02, 2021 | 17.38 | 17.43 | 17.07 | 17.20 | 3,246,180 | -0.21(-1.23%) |
Jul 01, 2021 | 17.33 | 17.85 | 17.23 | 17.41 | 4,308,922 | +0.10(+0.59%) |
Jun 30, 2021 | 17.11 | 17.35 | 16.93 | 17.31 | 3,531,412 | +0.19(+1.14%) |
Jun 29, 2021 | 17.33 | 17.50 | 17.12 | 17.12 | 2,275,208 | -0.11(-0.65%) |
Jun 28, 2021 | 17.48 | 17.51 | 17.21 | 17.23 | 2,698,950 | -0.31(-1.74%) |
Jun 25, 2021 | 17.47 | 17.74 | 17.37 | 17.53 | 8,302,896 | +0.21(+1.23%) |
Jun 24, 2021 | 17.20 | 17.38 | 16.96 | 17.32 | 3,279,152 | +0.16(+0.92%) |
Jun 23, 2021 | 17.36 | 17.45 | 17.12 | 17.16 | 5,119,512 | -0.09(-0.54%) |
Jun 22, 2021 | 17.27 | 17.29 | 16.95 | 17.25 | 2,847,885 | +0.05(+0.27%) |
Jun 21, 2021 | 16.99 | 17.28 | 16.97 | 17.21 | 3,154,343 | +0.28(+1.64%) |
Jun 18, 2021 | 16.92 | 17.18 | 16.71 | 16.93 | 6,852,565 | -0.31(-1.77%) |
Jun 17, 2021 | 17.70 | 17.83 | 16.88 | 17.24 | 4,051,102 | -0.47(-2.67%) |
Jun 16, 2021 | 17.82 | 17.82 | 17.36 | 17.71 | 3,242,434 | -0.14(-0.78%) |
Jun 15, 2021 | 17.76 | 17.91 | 17.60 | 17.85 | 3,117,480 | +0.15(+0.84%) |
Jun 14, 2021 | 18.16 | 18.18 | 17.68 | 17.70 | 2,715,888 | -0.41(-2.25%) |
Jun 11, 2021 | 17.83 | 18.12 | 17.72 | 18.11 | 3,033,275 | +0.44(+2.47%) |
Jun 10, 2021 | 17.97 | 18.10 | 17.64 | 17.67 | 2,652,704 | -0.22(-1.24%) |
Jun 09, 2021 | 18.26 | 18.33 | 17.81 | 17.89 | 2,318,798 | -0.43(-2.33%) |
Jun 08, 2021 | 18.04 | 18.40 | 17.90 | 18.32 | 2,389,532 | +0.28(+1.54%) |
Jun 07, 2021 | 18.09 | 18.26 | 18.03 | 18.04 | 2,682,954 | +0.09(+0.52%) |
Jun 04, 2021 | 18.08 | 18.10 | 17.59 | 17.95 | 4,263,164 | -0.13(-0.72%) |
Jun 03, 2021 | 18.04 | 18.21 | 17.86 | 18.08 | 2,593,262 | -0.03(-0.15%) |
Jun 02, 2021 | 18.47 | 18.53 | 17.92 | 18.11 | 2,952,497 | -0.32(-1.76%) |
Jun 01, 2021 | 18.19 | 18.58 | 18.18 | 18.43 | 3,371,712 | +0.32(+1.74%) |
May 28, 2021 | 18.42 | 18.42 | 18.01 | 18.12 | 3,194,032 | -0.20(-1.11%) |
May 27, 2021 | 18.08 | 18.42 | 18.08 | 18.32 | 3,174,866 | +0.29(+1.59%) |
May 26, 2021 | 17.86 | 18.06 | 17.75 | 18.03 | 3,031,437 | +0.33(+1.89%) |
May 25, 2021 | 17.80 | 17.93 | 17.70 | 17.70 | 3,308,099 | -0.05(-0.26%) |
May 24, 2021 | 18.01 | 18.01 | 17.69 | 17.75 | 3,312,347 | -0.14(-0.78%) |
May 21, 2021 | 18.01 | 18.12 | 17.85 | 17.88 | 4,288,009 | -0.06(-0.36%) |
May 20, 2021 | 17.86 | 18.02 | 17.43 | 17.95 | 5,761,377 | +0.11(+0.62%) |
May 19, 2021 | 17.88 | 17.88 | 17.52 | 17.84 | 5,679,581 | -0.29(-1.62%) |
May 18, 2021 | 18.25 | 18.34 | 18.01 | 18.13 | 5,154,102 | -0.16(-0.86%) |
May 17, 2021 | 18.11 | 18.37 | 17.92 | 18.29 | 8,081,698 | +0.64(+3.65%) |
May 14, 2021 | 17.27 | 17.88 | 17.25 | 17.65 | 6,817,622 | +0.40(+2.29%) |
May 13, 2021 | 17.26 | 17.77 | 17.01 | 17.25 | 6,402,637 | -0.01(-0.05%) |
May 12, 2021 | 17.99 | 18.20 | 17.18 | 17.26 | 14,395,560 | -0.48(-2.70%) |
May 11, 2021 | 17.48 | 18.13 | 17.02 | 17.74 | 22,701,238 | -2.41(-11.96%) |
May 10, 2021 | 20.70 | 20.99 | 20.13 | 20.15 | 6,429,847 | -0.43(-2.10%) |
May 07, 2021 | 19.85 | 20.61 | 19.83 | 20.58 | 4,277,729 | +0.43(+2.15%) |
May 06, 2021 | 20.24 | 20.29 | 19.86 | 20.15 | 5,462,066 | +0.00(+0.00%) |
May 05, 2021 | 19.94 | 20.25 | 19.77 | 20.15 | 4,030,739 | +0.37(+1.86%) |
May 04, 2021 | 19.58 | 19.82 | 19.40 | 19.78 | 3,552,425 | +0.19(+0.99%) |
May 03, 2021 | 19.53 | 19.79 | 19.41 | 19.59 | 3,425,926 | +0.21(+1.09%) |
Apr 30, 2021 | 19.57 | 19.73 | 19.21 | 19.37 | 8,047,258 | -0.06(-0.28%) |
Apr 29, 2021 | 19.60 | 19.76 | 19.34 | 19.43 | 6,090,900 | +0.02(+0.09%) |
Apr 28, 2021 | 19.42 | 19.62 | 19.37 | 19.41 | 2,230,214 | -0.06(-0.28%) |
Apr 27, 2021 | 19.32 | 19.77 | 19.26 | 19.47 | 4,083,540 | +0.28(+1.44%) |
Apr 26, 2021 | 19.32 | 19.62 | 19.01 | 19.19 | 3,163,541 | -0.06(-0.33%) |
Apr 23, 2021 | 19.13 | 19.37 | 18.75 | 19.26 | 4,504,564 | +0.27(+1.41%) |
Apr 22, 2021 | 19.10 | 19.33 | 18.92 | 18.99 | 5,916,078 | +0.05(+0.24%) |
Apr 21, 2021 | 18.12 | 19.05 | 18.02 | 18.94 | 4,982,837 | +0.76(+4.20%) |
Apr 20, 2021 | 18.50 | 18.55 | 17.96 | 18.18 | 4,023,536 | -0.30(-1.64%) |
Apr 19, 2021 | 18.69 | 18.71 | 18.31 | 18.48 | 3,650,413 | -0.16(-0.84%) |
Apr 16, 2021 | 18.57 | 18.77 | 18.36 | 18.64 | 4,513,369 | +0.20(+1.10%) |
Apr 15, 2021 | 18.68 | 18.68 | 18.36 | 18.44 | 3,315,568 | -0.04(-0.20%) |
Apr 14, 2021 | 18.38 | 18.68 | 18.32 | 18.47 | 2,813,240 | +0.03(+0.15%) |
Apr 13, 2021 | 18.58 | 18.70 | 18.17 | 18.45 | 3,370,764 | -0.46(-2.43%) |
Apr 12, 2021 | 18.80 | 18.95 | 18.70 | 18.91 | 2,234,496 | +0.17(+0.93%) |
Apr 09, 2021 | 18.50 | 18.77 | 18.39 | 18.73 | 3,127,792 | +0.40(+2.16%) |
Apr 08, 2021 | 18.10 | 18.37 | 17.88 | 18.34 | 2,909,926 | +0.01(+0.05%) |
Apr 07, 2021 | 18.46 | 18.55 | 18.10 | 18.33 | 3,231,615 | -0.02(-0.10%) |
Apr 06, 2021 | 18.23 | 18.46 | 18.02 | 18.34 | 7,361,294 | +0.06(+0.30%) |
Apr 05, 2021 | 17.94 | 18.32 | 17.59 | 18.29 | 4,764,121 | +0.47(+2.63%) |
Apr 01, 2021 | 18.08 | 18.28 | 17.56 | 17.82 | 7,653,010 | -0.28(-1.53%) |
Mar 31, 2021 | 18.35 | 18.49 | 17.95 | 18.10 | 3,811,607 | -0.30(-1.65%) |
Mar 30, 2021 | 18.24 | 18.51 | 18.00 | 18.40 | 4,440,100 | +0.28(+1.52%) |
Mar 29, 2021 | 18.80 | 19.04 | 18.03 | 18.12 | 3,748,989 | -0.78(-4.14%) |
Mar 26, 2021 | 18.61 | 19.01 | 18.51 | 18.91 | 3,582,912 | +0.46(+2.49%) |
Mar 25, 2021 | 17.66 | 18.52 | 17.57 | 18.45 | 3,602,716 | +0.75(+4.21%) |
Mar 24, 2021 | 17.86 | 18.23 | 17.69 | 17.70 | 3,837,273 | +0.00(+0.00%) |
Mar 23, 2021 | 18.64 | 18.72 | 17.58 | 17.70 | 3,668,438 | -1.12(-5.96%) |
Mar 22, 2021 | 19.14 | 19.18 | 18.40 | 18.82 | 4,399,702 | -0.31(-1.63%) |
Mar 19, 2021 | 18.60 | 19.31 | 18.60 | 19.14 | 8,901,844 | +0.39(+2.06%) |
Mar 18, 2021 | 18.76 | 19.28 | 18.63 | 18.75 | 4,941,336 | +0.15(+0.79%) |
Mar 17, 2021 | 18.82 | 18.96 | 18.45 | 18.60 | 5,364,757 | -0.20(-1.08%) |
Mar 16, 2021 | 18.89 | 18.92 | 18.45 | 18.80 | 3,260,364 | -0.16(-0.82%) |
Mar 15, 2021 | 18.78 | 19.24 | 18.77 | 18.96 | 3,658,294 | +0.12(+0.63%) |
Mar 12, 2021 | 18.64 | 18.90 | 18.44 | 18.84 | 3,424,538 | +0.31(+1.69%) |
Mar 11, 2021 | 18.33 | 18.54 | 18.11 | 18.53 | 3,359,849 | +0.26(+1.41%) |
Mar 10, 2021 | 18.22 | 18.39 | 18.06 | 18.27 | 3,299,427 | +0.06(+0.35%) |
Mar 09, 2021 | 19.07 | 19.18 | 18.18 | 18.21 | 5,869,753 | -1.00(-5.22%) |
Mar 08, 2021 | 17.88 | 19.54 | 17.75 | 19.21 | 14,057,976 | +1.54(+8.69%) |
Mar 05, 2021 | 17.05 | 17.71 | 16.83 | 17.67 | 5,423,282 | +0.70(+4.12%) |
Mar 04, 2021 | 17.21 | 17.42 | 16.50 | 16.97 | 4,966,272 | -0.30(-1.76%) |
Mar 03, 2021 | 17.24 | 17.54 | 16.93 | 17.28 | 8,016,438 | +0.45(+2.68%) |
Mar 02, 2021 | 16.70 | 17.03 | 16.58 | 16.83 | 4,555,423 | +0.15(+0.88%) |
Mar 01, 2021 | 16.54 | 16.92 | 16.42 | 16.68 | 4,009,318 | +0.40(+2.49%) |
Feb 26, 2021 | 16.28 | 16.44 | 16.01 | 16.27 | 5,538,176 | -0.06(-0.39%) |
Feb 25, 2021 | 16.88 | 17.03 | 16.26 | 16.34 | 4,541,093 | -0.45(-2.68%) |
Feb 24, 2021 | 16.61 | 16.96 | 16.49 | 16.79 | 6,566,979 | +0.23(+1.39%) |
Feb 23, 2021 | 16.57 | 16.73 | 16.16 | 16.56 | 3,722,322 | -0.16(-0.94%) |
Feb 22, 2021 | 16.40 | 16.89 | 16.35 | 16.72 | 4,558,743 | +0.29(+1.74%) |
Feb 19, 2021 | 16.50 | 16.56 | 16.15 | 16.43 | 6,119,386 | -0.06(-0.33%) |
Feb 18, 2021 | 16.22 | 16.54 | 16.11 | 16.49 | 4,658,871 | +0.18(+1.13%) |
Feb 17, 2021 | 16.42 | 16.51 | 15.89 | 16.30 | 3,675,171 | -0.14(-0.83%) |
Feb 16, 2021 | 16.93 | 17.05 | 16.12 | 16.44 | 6,568,545 | -0.45(-2.65%) |
Feb 12, 2021 | 16.70 | 17.15 | 16.64 | 16.89 | 5,177,276 | +0.04(+0.22%) |
Feb 11, 2021 | 17.16 | 17.55 | 16.58 | 16.85 | 5,466,142 | -0.24(-1.39%) |
Feb 10, 2021 | 18.25 | 18.25 | 16.81 | 17.09 | 15,217,313 | -1.12(-6.16%) |
Feb 09, 2021 | 15.76 | 18.25 | 15.73 | 18.21 | 31,639,252 | +3.63(+24.91%) |
Feb 08, 2021 | 14.60 | 14.72 | 14.45 | 14.58 | 5,676,650 | +0.10(+0.69%) |
Feb 05, 2021 | 14.51 | 14.59 | 14.24 | 14.48 | 3,138,155 | +0.09(+0.63%) |
Feb 04, 2021 | 14.12 | 14.40 | 13.96 | 14.39 | 4,079,970 | +0.45(+3.21%) |
Feb 03, 2021 | 13.96 | 14.08 | 13.78 | 13.94 | 4,331,633 | +0.05(+0.33%) |
Feb 02, 2021 | 14.03 | 14.09 | 13.59 | 13.89 | 4,388,016 | -0.02(-0.13%) |
Feb 01, 2021 | 14.02 | 14.12 | 13.54 | 13.91 | 7,305,009 | -0.04(-0.26%) |
Jan 29, 2021 | 14.10 | 14.39 | 13.77 | 13.95 | 8,257,005 | -0.10(-0.71%) |
Jan 28, 2021 | 14.64 | 15.21 | 14.03 | 14.05 | 9,081,560 | -0.58(-3.99%) |
Jan 27, 2021 | 14.02 | 14.67 | 13.96 | 14.63 | 8,575,084 | +0.38(+2.69%) |
Jan 26, 2021 | 14.33 | 14.34 | 13.97 | 14.25 | 6,395,993 | +0.11(+0.77%) |
Jan 25, 2021 | 14.11 | 14.66 | 14.06 | 14.14 | 5,646,645 | -0.07(-0.51%) |
Jan 22, 2021 | 14.13 | 14.25 | 13.97 | 14.21 | 3,426,999 | -0.02(-0.13%) |
Jan 21, 2021 | 14.19 | 14.31 | 14.13 | 14.23 | 2,557,901 | +0.06(+0.45%) |
Jan 20, 2021 | 14.09 | 14.29 | 14.06 | 14.17 | 3,526,224 | +0.10(+0.71%) |
Jan 19, 2021 | 14.36 | 14.55 | 14.02 | 14.07 | 4,706,524 | -0.27(-1.91%) |
Jan 15, 2021 | 14.27 | 14.42 | 14.08 | 14.34 | 3,601,512 | -0.07(-0.51%) |
Jan 14, 2021 | 14.41 | 14.60 | 14.31 | 14.41 | 3,593,317 | +0.15(+1.02%) |
Jan 13, 2021 | 14.48 | 14.58 | 14.20 | 14.27 | 3,051,958 | -0.33(-2.25%) |
Jan 12, 2021 | 13.98 | 14.63 | 13.94 | 14.60 | 3,793,338 | +0.62(+4.44%) |
Jan 11, 2021 | 13.91 | 14.19 | 13.79 | 13.98 | 3,637,423 | -0.04(-0.26%) |
Jan 08, 2021 | 14.19 | 14.32 | 13.85 | 14.01 | 3,587,042 | -0.10(-0.71%) |
Jan 07, 2021 | 14.03 | 14.41 | 13.95 | 14.11 | 6,302,695 | +0.17(+1.24%) |
Jan 06, 2021 | 13.23 | 14.13 | 13.23 | 13.94 | 7,077,971 | +0.80(+6.11%) |
Jan 05, 2021 | 13.15 | 13.36 | 12.96 | 13.14 | 9,856,255 | -0.05(-0.35%) |
Jan 04, 2021 | 13.39 | 13.39 | 13.05 | 13.18 | 6,576,267 | -0.12(-0.89%) |
Dec 31, 2020 | 13.30 | 13.30 | 13.30 | 2,970,693 | -0.08(-0.61%) | |
Dec 30, 2020 | 13.23 | 13.48 | 13.21 | 13.38 | 2,970,693 | +0.21(+1.59%) |
Dec 29, 2020 | 13.35 | 13.41 | 13.09 | 13.17 | 7,568,325 | -0.16(-1.16%) |
Dec 28, 2020 | 13.41 | 13.67 | 13.30 | 13.33 | 7,707,624 | +0.02(+0.14%) |
Dec 24, 2020 | 13.49 | 13.50 | 13.11 | 13.31 | 2,456,986 | -0.13(-0.95%) |
Dec 23, 2020 | 12.87 | 13.55 | 12.84 | 13.44 | 6,429,739 | +0.60(+4.69%) |
Dec 22, 2020 | 13.20 | 13.27 | 12.84 | 12.84 | 4,086,726 | -0.32(-2.43%) |
Dec 21, 2020 | 12.96 | 13.20 | 12.77 | 13.15 | 6,374,403 | -0.01(-0.07%) |
Dec 18, 2020 | 12.84 | 13.24 | 12.72 | 13.16 | 13,323,677 | +0.24(+1.83%) |
Dec 17, 2020 | 12.76 | 13.05 | 12.67 | 12.93 | 5,605,263 | +0.18(+1.43%) |
Dec 16, 2020 | 12.95 | 13.00 | 12.72 | 12.74 | 5,915,189 | -0.16(-1.20%) |
Dec 15, 2020 | 12.67 | 12.94 | 12.53 | 12.90 | 8,248,599 | +0.35(+2.76%) |
Dec 14, 2020 | 12.63 | 12.75 | 12.46 | 12.55 | 9,975,111 | -0.18(-1.43%) |
Dec 11, 2020 | 12.80 | 13.02 | 12.63 | 12.74 | 5,034,992 | -0.05(-0.36%) |
Dec 10, 2020 | 12.87 | 12.89 | 12.56 | 12.78 | 6,775,474 | -0.15(-1.13%) |
Dec 09, 2020 | 12.80 | 12.99 | 12.74 | 12.93 | 5,459,337 | +0.15(+1.14%) |
Dec 08, 2020 | 12.71 | 12.85 | 12.65 | 12.78 | 5,044,186 | +0.05(+0.43%) |
Dec 07, 2020 | 12.78 | 12.90 | 12.61 | 12.73 | 5,114,817 | -0.13(-0.99%) |
Dec 04, 2020 | 13.13 | 13.23 | 12.74 | 12.85 | 6,152,880 | -0.27(-2.08%) |
Dec 03, 2020 | 12.79 | 13.35 | 12.79 | 13.13 | 4,468,241 | +0.30(+2.35%) |
Dec 02, 2020 | 12.90 | 12.94 | 12.78 | 12.83 | 3,127,795 | -0.07(-0.57%) |