Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 16.71 | 16.93 | 16.58 | 16.70 | 7,243,707 | -0.16(-0.93%) |
Nov 29, 2021 | 17.06 | 17.08 | 16.77 | 16.85 | 3,978,870 | -0.09(-0.56%) |
Nov 26, 2021 | 17.06 | 17.11 | 16.84 | 16.95 | 3,181,916 | -0.38(-2.22%) |
Nov 24, 2021 | 16.97 | 17.33 | 16.95 | 17.33 | 4,111,484 | +0.40(+2.36%) |
Nov 23, 2021 | 16.82 | 17.04 | 16.81 | 16.93 | 3,389,375 | +0.17(+1.03%) |
Nov 22, 2021 | 16.96 | 16.96 | 16.73 | 16.76 | 2,511,868 | -0.24(-1.38%) |
Nov 19, 2021 | 16.94 | 17.02 | 16.87 | 16.99 | 2,724,348 | -0.02(-0.14%) |
Nov 18, 2021 | 17.03 | 17.02 | 16.93 | 17.02 | 2,723,037 | -0.05(-0.28%) |
Nov 17, 2021 | 16.88 | 17.07 | 16.64 | 17.06 | 2,891,602 | +0.13(+0.79%) |
Nov 16, 2021 | 17.10 | 17.10 | 16.84 | 16.93 | 2,679,658 | -0.13(-0.78%) |
Nov 15, 2021 | 16.84 | 17.06 | 16.78 | 17.06 | 3,490,345 | +0.29(+1.73%) |
Nov 12, 2021 | 16.73 | 16.78 | 16.60 | 16.77 | 2,956,549 | -0.03(-0.19%) |
Nov 11, 2021 | 16.65 | 16.81 | 16.51 | 16.81 | 2,000,276 | +0.16(+0.94%) |
Nov 10, 2021 | 16.66 | 16.61 | 16.65 | 2,930,531 | -0.05(-0.33%) | |
Nov 09, 2021 | 16.59 | 16.72 | 16.51 | 16.70 | 2,363,030 | +0.14(+0.85%) |
Nov 08, 2021 | 16.56 | 16.58 | 16.47 | 16.56 | 2,840,004 | +0.02(+0.14%) |
Nov 05, 2021 | 16.48 | 16.72 | 16.46 | 16.54 | 3,450,251 | +0.16(+1.01%) |
Nov 04, 2021 | 16.65 | 16.72 | 16.32 | 16.37 | 5,146,247 | -0.22(-1.32%) |
Nov 03, 2021 | 16.48 | 16.68 | 16.45 | 16.59 | 4,536,889 | +0.09(+0.57%) |
Nov 02, 2021 | 16.95 | 16.95 | 16.48 | 16.50 | 4,876,667 | -0.34(-2.05%) |
Nov 01, 2021 | 16.73 | 16.93 | 16.76 | 16.84 | 3,467,600 | +0.12(+0.70%) |
Oct 29, 2021 | 16.95 | 17.06 | 16.69 | 16.73 | 6,836,734 | -0.31(-1.84%) |
Oct 28, 2021 | 16.82 | 17.14 | 16.79 | 17.04 | 5,704,296 | +0.34(+2.02%) |
Oct 27, 2021 | 16.59 | 16.76 | 16.43 | 16.70 | 7,587,560 | +0.42(+2.60%) |
Oct 26, 2021 | 16.00 | 16.32 | 16.28 | 4,783,490 | +0.40(+2.52%) | |
Oct 25, 2021 | 16.19 | 16.21 | 15.84 | 15.88 | 4,834,959 | -0.29(-1.79%) |
Oct 22, 2021 | 16.34 | 16.45 | 16.16 | 16.17 | 2,840,734 | -0.13(-0.82%) |
Oct 21, 2021 | 16.38 | 16.39 | 16.13 | 16.30 | 3,593,391 | -0.09(-0.53%) |
Oct 20, 2021 | 16.13 | 16.39 | 16.11 | 16.39 | 3,187,229 | +0.27(+1.70%) |
Oct 19, 2021 | 16.25 | 16.28 | 16.10 | 16.12 | 3,845,744 | -0.06(-0.39%) |
Oct 18, 2021 | 16.22 | 16.28 | 16.12 | 16.18 | 2,970,295 | -0.16(-1.01%) |
Oct 15, 2021 | 16.23 | 16.42 | 16.15 | 16.34 | 3,952,346 | +0.20(+1.21%) |
Oct 14, 2021 | 16.10 | 16.19 | 15.99 | 16.15 | 3,871,228 | +0.19(+1.18%) |
Oct 13, 2021 | 15.72 | 16.01 | 15.68 | 15.96 | 3,188,279 | +0.24(+1.50%) |
Oct 12, 2021 | 15.68 | 15.85 | 15.60 | 15.72 | 4,381,686 | +0.09(+0.55%) |
Oct 11, 2021 | 15.53 | 15.65 | 15.46 | 15.64 | 3,027,160 | +0.17(+1.12%) |
Oct 08, 2021 | 15.54 | 15.69 | 15.46 | 15.46 | 2,918,149 | -0.08(-0.51%) |
Oct 07, 2021 | 15.68 | 15.91 | 15.53 | 15.54 | 6,436,190 | -0.10(-0.65%) |
Oct 06, 2021 | 15.48 | 15.65 | 15.25 | 15.64 | 6,884,112 | +0.07(+0.45%) |
Oct 05, 2021 | 15.68 | 15.73 | 15.52 | 15.57 | 5,787,660 | -0.15(-0.95%) |
Oct 04, 2021 | 15.86 | 15.93 | 15.68 | 15.72 | 7,078,927 | -0.15(-0.94%) |
Oct 01, 2021 | 15.83 | 16.07 | 15.68 | 15.87 | 5,813,868 | +0.13(+0.85%) |
Sep 30, 2021 | 16.24 | 16.22 | 15.75 | 15.74 | 8,828,887 | -0.48(-2.95%) |
Sep 29, 2021 | 16.08 | 16.26 | 15.99 | 16.22 | 3,357,973 | +0.25(+1.57%) |
Sep 28, 2021 | 16.02 | 16.07 | 15.86 | 15.97 | 5,050,779 | -0.07(-0.44%) |
Sep 27, 2021 | 16.30 | 16.44 | 16.01 | 16.04 | 4,549,851 | -0.21(-1.30%) |
Sep 24, 2021 | 16.47 | 16.54 | 16.23 | 16.25 | 4,145,976 | -0.20(-1.24%) |
Sep 23, 2021 | 16.18 | 16.54 | 16.18 | 16.45 | 4,914,662 | +0.28(+1.75%) |
Sep 22, 2021 | 16.35 | 16.42 | 16.15 | 16.17 | 7,490,449 | -0.03(-0.19%) |
Sep 21, 2021 | 15.97 | 16.40 | 15.94 | 16.20 | 6,954,742 | +0.36(+2.28%) |
Sep 20, 2021 | 15.62 | 15.86 | 15.57 | 15.84 | 6,419,867 | +0.10(+0.65%) |
Sep 17, 2021 | 16.07 | 16.09 | 15.72 | 15.74 | 10,111,638 | -0.31(-1.91%) |
Sep 16, 2021 | 15.86 | 16.17 | 15.83 | 16.04 | 5,359,575 | +0.20(+1.24%) |
Sep 15, 2021 | 15.94 | 15.97 | 15.80 | 15.85 | 7,519,008 | -0.08(-0.49%) |
Sep 14, 2021 | 16.17 | 16.25 | 15.93 | 15.93 | 6,019,311 | -0.19(-1.20%) |
Sep 13, 2021 | 16.36 | 16.29 | 16.11 | 16.12 | 8,916,026 | -0.17(-1.04%) |
Sep 10, 2021 | 16.71 | 16.79 | 16.28 | 16.29 | 6,803,984 | -0.39(-2.32%) |
Sep 09, 2021 | 16.86 | 17.01 | 16.67 | 16.68 | 13,890,002 | -0.28(-1.64%) |
Sep 08, 2021 | 16.72 | 16.97 | 16.61 | 16.96 | 7,513,699 | +0.29(+1.72%) |
Sep 07, 2021 | 16.75 | 16.75 | 16.54 | 16.67 | 9,440,963 | -0.08(-0.46%) |
Sep 03, 2021 | 16.67 | 16.77 | 16.55 | 16.75 | 11,854,495 | +0.06(+0.37%) |
Sep 02, 2021 | 16.18 | 16.70 | 16.18 | 16.69 | 14,138,531 | +0.45(+2.76%) |
Sep 01, 2021 | 16.14 | 16.37 | 16.09 | 16.24 | 14,253,947 | +0.39(+2.49%) |
Aug 31, 2021 | 15.73 | 15.87 | 15.67 | 15.84 | 5,444,890 | +0.13(+0.84%) |
Aug 30, 2021 | 15.56 | 15.72 | 15.47 | 15.71 | 2,839,992 | +0.18(+1.15%) |
Aug 27, 2021 | 15.35 | 15.69 | 15.35 | 15.53 | 4,687,306 | +0.19(+1.21%) |
Aug 26, 2021 | 15.47 | 15.55 | 15.35 | 15.35 | 3,654,732 | -0.12(-0.80%) |
Aug 25, 2021 | 15.59 | 15.73 | 15.48 | 15.47 | 3,509,677 | -0.12(-0.74%) |
Aug 24, 2021 | 15.47 | 15.65 | 15.41 | 15.59 | 3,990,427 | +0.13(+0.85%) |
Aug 23, 2021 | 15.43 | 15.49 | 15.34 | 15.46 | 3,624,556 | +0.05(+0.35%) |
Aug 20, 2021 | 15.15 | 15.46 | 15.00 | 15.40 | 4,359,090 | +0.19(+1.27%) |
Aug 19, 2021 | 15.32 | 15.40 | 15.09 | 15.21 | 4,307,080 | -0.15(-0.96%) |
Aug 18, 2021 | 15.35 | 15.46 | 15.22 | 15.35 | 4,288,606 | -0.08(-0.50%) |
Aug 17, 2021 | 15.38 | 15.46 | 15.26 | 15.43 | 3,169,864 | -0.02(-0.10%) |
Aug 16, 2021 | 15.55 | 15.66 | 15.45 | 15.45 | 3,233,008 | -0.12(-0.80%) |
Aug 13, 2021 | 15.49 | 15.59 | 15.43 | 15.57 | 2,183,517 | +0.15(+0.95%) |
Aug 12, 2021 | 15.56 | 15.63 | 15.38 | 15.42 | 2,663,964 | -0.11(-0.70%) |
Aug 11, 2021 | 15.46 | 15.59 | 15.39 | 15.53 | 4,191,382 | +0.28(+1.83%) |
Aug 10, 2021 | 15.55 | 15.57 | 15.23 | 15.25 | 4,678,778 | -0.32(-2.04%) |
Aug 09, 2021 | 15.63 | 15.70 | 15.49 | 15.57 | 2,849,163 | -0.14(-0.89%) |
Aug 06, 2021 | 16.00 | 16.02 | 15.63 | 15.71 | 4,732,715 | -0.17(-1.07%) |
Aug 05, 2021 | 15.66 | 15.90 | 15.58 | 15.88 | 5,665,049 | +0.32(+2.09%) |
Aug 04, 2021 | 15.76 | 15.78 | 15.49 | 15.56 | 5,718,269 | -0.26(-1.61%) |
Aug 03, 2021 | 15.91 | 15.91 | 15.78 | 15.81 | 4,342,630 | -0.05(-0.34%) |
Aug 02, 2021 | 16.40 | 16.50 | 15.84 | 15.87 | 5,584,690 | -0.40(-2.47%) |
Jul 30, 2021 | 16.11 | 16.53 | 16.11 | 16.27 | 5,415,709 | +0.15(+0.96%) |
Jul 29, 2021 | 16.17 | 16.32 | 16.09 | 16.11 | 3,422,338 | +0.05(+0.34%) |
Jul 28, 2021 | 16.07 | 16.20 | 16.03 | 16.06 | 3,643,324 | -0.08(-0.48%) |
Jul 27, 2021 | 16.09 | 16.21 | 15.99 | 16.14 | 3,035,679 | -0.02(-0.14%) |
Jul 26, 2021 | 16.22 | 16.31 | 16.14 | 16.16 | 3,661,543 | -0.09(-0.52%) |
Jul 23, 2021 | 16.25 | 16.30 | 16.16 | 16.24 | 3,023,778 | +0.06(+0.38%) |
Jul 22, 2021 | 16.23 | 16.29 | 16.07 | 16.18 | 2,900,024 | -0.10(-0.62%) |
Jul 21, 2021 | 16.20 | 16.43 | 16.17 | 16.28 | 6,415,261 | +0.10(+0.62%) |
Jul 20, 2021 | 15.76 | 16.27 | 15.70 | 16.18 | 5,012,765 | +0.52(+3.31%) |
Jul 19, 2021 | 15.77 | 15.80 | 15.49 | 15.66 | 5,634,173 | -0.29(-1.79%) |
Jul 16, 2021 | 15.80 | 15.98 | 15.73 | 15.95 | 5,066,831 | +0.21(+1.33%) |
Jul 15, 2021 | 15.63 | 15.81 | 15.62 | 15.74 | 8,484,911 | +0.06(+0.39%) |
Jul 14, 2021 | 15.53 | 15.75 | 15.51 | 15.68 | 4,540,834 | +0.15(+1.00%) |
Jul 13, 2021 | 15.66 | 15.73 | 15.49 | 15.53 | 4,225,715 | -0.19(-1.23%) |
Jul 12, 2021 | 15.83 | 15.86 | 15.65 | 15.72 | 6,058,859 | -0.14(-0.88%) |
Jul 09, 2021 | 15.62 | 15.87 | 15.61 | 15.86 | 6,240,531 | +0.37(+2.40%) |
Jul 08, 2021 | 15.63 | 15.69 | 15.44 | 15.49 | 5,986,479 | -0.22(-1.43%) |
Jul 07, 2021 | 15.70 | 15.80 | 15.65 | 15.71 | 6,082,378 | -0.05(-0.34%) |
Jul 06, 2021 | 15.83 | 15.86 | 15.49 | 15.76 | 9,373,703 | -0.17(-1.07%) |
Jul 02, 2021 | 15.80 | 16.00 | 15.78 | 15.94 | 9,117,963 | +0.28(+1.78%) |
Jul 01, 2021 | 15.56 | 15.84 | 15.43 | 15.66 | 6,603,890 | +0.11(+0.70%) |
Jun 30, 2021 | 15.63 | 15.76 | 15.56 | 15.55 | 5,455,292 | -0.09(-0.59%) |
Jun 29, 2021 | 15.82 | 15.88 | 15.63 | 15.64 | 4,563,883 | -0.16(-1.03%) |
Jun 28, 2021 | 15.86 | 15.87 | 15.70 | 15.80 | 5,381,561 | -0.05(-0.34%) |
Jun 25, 2021 | 15.87 | 15.96 | 15.81 | 15.86 | 6,275,477 | +0.00(+0.00%) |
Jun 24, 2021 | 15.68 | 15.90 | 15.64 | 15.86 | 6,342,633 | +0.19(+1.18%) |
Jun 23, 2021 | 15.72 | 15.83 | 15.65 | 15.67 | 6,737,676 | -0.08(-0.49%) |
Jun 22, 2021 | 15.73 | 15.94 | 15.55 | 15.75 | 8,553,241 | +0.07(+0.44%) |
Jun 21, 2021 | 15.35 | 15.77 | 15.32 | 15.68 | 8,075,922 | +0.35(+2.27%) |
Jun 18, 2021 | 16.14 | 16.14 | 15.33 | 15.33 | 17,611,356 | -0.79(-4.89%) |
Jun 17, 2021 | 16.21 | 16.26 | 15.98 | 16.12 | 9,435,800 | -0.09(-0.57%) |
Jun 16, 2021 | 16.40 | 16.54 | 16.21 | 16.21 | 8,307,545 | -0.02(-0.14%) |
Jun 15, 2021 | 16.74 | 16.79 | 16.21 | 16.24 | 10,289,576 | -0.53(-3.19%) |
Jun 14, 2021 | 16.63 | 16.79 | 16.63 | 16.77 | 5,804,105 | +0.16(+0.97%) |
Jun 11, 2021 | 16.64 | 16.65 | 16.45 | 16.61 | 5,323,458 | -0.08(-0.46%) |
Jun 10, 2021 | 16.53 | 16.69 | 16.47 | 16.69 | 3,593,090 | +0.17(+1.02%) |
Jun 09, 2021 | 16.57 | 16.69 | 16.50 | 16.52 | 3,929,976 | +0.07(+0.42%) |
Jun 08, 2021 | 16.31 | 16.49 | 16.21 | 16.45 | 9,582,808 | +0.19(+1.17%) |
Jun 07, 2021 | 16.23 | 16.51 | 16.20 | 16.26 | 10,185,430 | +0.15(+0.95%) |
Jun 04, 2021 | 16.30 | 16.30 | 16.05 | 16.11 | 9,270,422 | -0.10(-0.61%) |
Jun 03, 2021 | 16.41 | 16.43 | 16.02 | 16.21 | 9,646,810 | -0.21(-1.30%) |
Jun 02, 2021 | 16.32 | 16.47 | 16.27 | 16.42 | 5,273,235 | +0.11(+0.70%) |
Jun 01, 2021 | 16.29 | 16.33 | 16.08 | 16.31 | 6,231,440 | +0.14(+0.90%) |
May 28, 2021 | 16.14 | 16.19 | 15.97 | 16.16 | 5,416,893 | +0.08(+0.52%) |
May 27, 2021 | 16.39 | 16.40 | 16.05 | 16.08 | 6,081,539 | -0.21(-1.27%) |
May 26, 2021 | 16.30 | 16.44 | 16.16 | 16.28 | 4,413,694 | +0.02(+0.09%) |
May 25, 2021 | 16.29 | 16.34 | 16.13 | 16.27 | 3,712,474 | +0.00(+0.00%) |
May 24, 2021 | 16.14 | 16.32 | 16.10 | 16.27 | 3,303,314 | +0.24(+1.48%) |
May 21, 2021 | 16.05 | 16.18 | 15.98 | 16.03 | 6,240,447 | -0.02(-0.10%) |
May 20, 2021 | 15.85 | 16.09 | 15.82 | 16.05 | 3,554,293 | +0.15(+0.96%) |
May 19, 2021 | 15.79 | 15.91 | 15.58 | 15.89 | 6,064,615 | +0.01(+0.05%) |
May 18, 2021 | 16.10 | 16.20 | 15.84 | 15.89 | 5,207,144 | -0.15(-0.95%) |
May 17, 2021 | 15.89 | 16.11 | 15.85 | 16.04 | 3,756,021 | +0.15(+0.91%) |
May 14, 2021 | 15.86 | 15.99 | 15.85 | 15.89 | 3,403,778 | +0.10(+0.63%) |
May 13, 2021 | 15.76 | 16.01 | 15.71 | 15.79 | 4,735,562 | +0.08(+0.49%) |
May 12, 2021 | 16.23 | 16.30 | 15.69 | 15.72 | 5,299,944 | -0.56(-3.47%) |
May 11, 2021 | 16.17 | 16.32 | 16.06 | 16.28 | 4,260,166 | -0.13(-0.79%) |
May 10, 2021 | 16.47 | 16.64 | 16.40 | 16.41 | 3,691,670 | +0.02(+0.09%) |
May 07, 2021 | 16.19 | 16.40 | 16.14 | 16.40 | 4,213,084 | +0.21(+1.32%) |
May 06, 2021 | 16.11 | 16.38 | 16.05 | 16.18 | 4,157,472 | +0.08(+0.52%) |
May 05, 2021 | 16.10 | 16.47 | 15.96 | 16.10 | 7,423,112 | -0.37(-2.23%) |
May 04, 2021 | 16.66 | 16.73 | 16.34 | 16.47 | 5,123,538 | -0.18(-1.10%) |
May 03, 2021 | 16.79 | 16.90 | 16.53 | 16.65 | 5,375,437 | -0.18(-1.09%) |
Apr 30, 2021 | 16.79 | 16.90 | 16.69 | 16.83 | 5,791,643 | +0.03(+0.18%) |
Apr 29, 2021 | 17.40 | 17.40 | 16.76 | 16.80 | 4,321,100 | -0.37(-2.18%) |
Apr 28, 2021 | 17.20 | 17.36 | 17.13 | 17.18 | 2,972,702 | +0.03(+0.18%) |
Apr 27, 2021 | 17.34 | 17.36 | 17.13 | 17.14 | 2,847,350 | -0.18(-1.06%) |
Apr 26, 2021 | 17.37 | 17.42 | 17.27 | 17.33 | 2,139,605 | +0.05(+0.27%) |
Apr 23, 2021 | 17.21 | 17.32 | 17.18 | 17.28 | 2,553,059 | +0.10(+0.58%) |
Apr 22, 2021 | 17.23 | 17.38 | 17.17 | 17.18 | 3,094,680 | -0.06(-0.35%) |
Apr 21, 2021 | 16.92 | 17.32 | 16.89 | 17.24 | 4,267,174 | +0.31(+1.85%) |
Apr 20, 2021 | 16.92 | 17.10 | 16.87 | 16.93 | 4,465,909 | -0.05(-0.27%) |
Apr 19, 2021 | 16.96 | 16.98 | 16.84 | 16.98 | 3,777,075 | +0.08(+0.45%) |
Apr 16, 2021 | 16.81 | 16.97 | 16.73 | 16.90 | 3,522,460 | +0.18(+1.10%) |
Apr 15, 2021 | 16.75 | 16.82 | 16.61 | 16.72 | 4,498,764 | +0.05(+0.27%) |
Apr 14, 2021 | 16.55 | 16.79 | 16.50 | 16.67 | 8,073,538 | +0.13(+0.78%) |
Apr 13, 2021 | 16.51 | 16.63 | 16.48 | 16.54 | 5,283,233 | -0.02(-0.14%) |
Apr 12, 2021 | 16.53 | 16.57 | 16.39 | 16.56 | 3,191,271 | +0.05(+0.32%) |
Apr 09, 2021 | 16.68 | 16.74 | 16.49 | 16.51 | 2,901,913 | -0.17(-1.01%) |
Apr 08, 2021 | 16.75 | 16.80 | 16.53 | 16.68 | 4,151,197 | +0.04(+0.23%) |
Apr 07, 2021 | 16.74 | 16.82 | 16.56 | 16.64 | 3,375,941 | -0.04(-0.23%) |
Apr 06, 2021 | 16.61 | 16.69 | 16.51 | 16.68 | 4,909,093 | +0.00(+0.00%) |
Apr 05, 2021 | 16.69 | 16.70 | 16.48 | 16.68 | 3,694,940 | +0.15(+0.88%) |
Apr 01, 2021 | 16.34 | 16.53 | 16.21 | 16.53 | 5,918,582 | +0.29(+1.79%) |
Mar 31, 2021 | 16.19 | 16.53 | 16.09 | 16.24 | 5,487,826 | +0.04(+0.24%) |
Mar 30, 2021 | 16.11 | 16.28 | 16.05 | 16.21 | 3,805,197 | +0.08(+0.47%) |
Mar 29, 2021 | 16.30 | 16.40 | 16.05 | 16.13 | 3,698,367 | -0.17(-1.03%) |
Mar 26, 2021 | 16.26 | 16.37 | 16.11 | 16.30 | 3,581,410 | +0.08(+0.47%) |
Mar 25, 2021 | 16.18 | 16.26 | 15.76 | 16.22 | 3,322,433 | -0.02(-0.09%) |
Mar 24, 2021 | 16.28 | 16.50 | 16.23 | 16.24 | 3,039,376 | -0.05(-0.33%) |
Mar 23, 2021 | 16.30 | 16.50 | 16.15 | 16.29 | 3,881,469 | -0.05(-0.28%) |
Mar 22, 2021 | 15.92 | 16.40 | 15.89 | 16.34 | 5,153,139 | +0.36(+2.25%) |
Mar 19, 2021 | 16.31 | 16.38 | 15.96 | 15.98 | 9,903,865 | -0.29(-1.78%) |
Mar 18, 2021 | 16.57 | 16.66 | 16.21 | 16.27 | 4,472,907 | -0.44(-2.61%) |
Mar 17, 2021 | 16.25 | 16.70 | 16.11 | 16.70 | 4,639,199 | +0.47(+2.87%) |
Mar 16, 2021 | 16.60 | 16.78 | 16.22 | 16.24 | 5,789,843 | -0.41(-2.44%) |
Mar 15, 2021 | 16.66 | 16.75 | 16.54 | 16.64 | 6,619,542 | +0.11(+0.68%) |
Mar 12, 2021 | 16.02 | 16.53 | 16.00 | 16.53 | 5,401,225 | +0.54(+3.39%) |
Mar 11, 2021 | 16.26 | 16.38 | 15.98 | 15.99 | 5,703,703 | -0.20(-1.26%) |
Mar 10, 2021 | 16.15 | 16.28 | 16.05 | 16.19 | 4,288,363 | +0.10(+0.61%) |
Mar 09, 2021 | 16.21 | 16.44 | 16.09 | 16.09 | 3,683,160 | -0.05(-0.33%) |
Mar 08, 2021 | 16.12 | 16.40 | 15.94 | 16.15 | 4,018,164 | +0.14(+0.89%) |
Mar 05, 2021 | 15.85 | 16.05 | 15.59 | 16.00 | 5,123,964 | +0.31(+1.97%) |
Mar 04, 2021 | 15.97 | 16.12 | 15.58 | 15.69 | 6,371,643 | -0.23(-1.47%) |
Mar 03, 2021 | 16.11 | 16.19 | 15.92 | 15.93 | 5,068,389 | -0.18(-1.12%) |
Mar 02, 2021 | 16.21 | 16.27 | 15.94 | 16.11 | 4,311,372 | -0.15(-0.93%) |
Mar 01, 2021 | 16.56 | 16.70 | 16.25 | 16.26 | 5,740,031 | -0.01(-0.05%) |
Feb 26, 2021 | 16.43 | 16.64 | 16.26 | 16.27 | 4,084,199 | -0.16(-0.96%) |
Feb 25, 2021 | 16.86 | 17.08 | 16.32 | 16.43 | 3,363,456 | -0.51(-3.02%) |
Feb 24, 2021 | 16.81 | 17.04 | 16.70 | 16.94 | 2,955,503 | +0.15(+0.90%) |
Feb 23, 2021 | 16.67 | 16.87 | 16.51 | 16.79 | 3,242,708 | +0.17(+1.04%) |
Feb 22, 2021 | 16.39 | 16.68 | 16.36 | 16.61 | 3,068,814 | +0.14(+0.87%) |
Feb 19, 2021 | 16.34 | 16.56 | 16.29 | 16.47 | 3,597,631 | +0.24(+1.49%) |
Feb 18, 2021 | 16.48 | 16.56 | 16.23 | 16.23 | 4,428,967 | -0.27(-1.64%) |
Feb 17, 2021 | 16.69 | 16.70 | 16.49 | 16.50 | 3,532,386 | -0.23(-1.35%) |
Feb 16, 2021 | 16.96 | 17.04 | 16.64 | 16.73 | 3,426,207 | -0.23(-1.33%) |
Feb 12, 2021 | 16.99 | 17.07 | 16.76 | 16.95 | 2,689,132 | -0.14(-0.79%) |
Feb 11, 2021 | 16.86 | 17.14 | 16.85 | 17.09 | 3,606,262 | +0.20(+1.16%) |
Feb 10, 2021 | 16.82 | 17.10 | 16.79 | 16.89 | 3,218,047 | +0.16(+0.95%) |
Feb 09, 2021 | 16.82 | 16.88 | 16.69 | 16.73 | 3,330,295 | -0.02(-0.09%) |
Feb 08, 2021 | 16.49 | 16.76 | 16.39 | 16.75 | 3,207,819 | +0.26(+1.60%) |
Feb 05, 2021 | 16.52 | 16.62 | 16.30 | 16.49 | 3,328,200 | +0.04(+0.23%) |
Feb 04, 2021 | 16.58 | 16.76 | 16.38 | 16.45 | 4,343,766 | -0.03(-0.18%) |
Feb 03, 2021 | 16.38 | 16.52 | 16.22 | 16.48 | 3,609,745 | -0.02(-0.14%) |
Feb 02, 2021 | 16.41 | 16.55 | 16.22 | 16.50 | 3,512,691 | +0.20(+1.25%) |
Feb 01, 2021 | 15.96 | 16.30 | 15.77 | 16.30 | 5,825,450 | +0.39(+2.46%) |
Jan 29, 2021 | 15.64 | 16.06 | 15.57 | 15.91 | 5,360,744 | -0.08(-0.47%) |
Jan 28, 2021 | 15.63 | 16.19 | 15.55 | 15.98 | 4,711,673 | +0.42(+2.71%) |
Jan 27, 2021 | 15.85 | 15.91 | 15.54 | 15.56 | 4,759,633 | -0.41(-2.59%) |
Jan 26, 2021 | 16.13 | 16.21 | 15.93 | 15.97 | 3,331,923 | -0.15(-0.93%) |
Jan 25, 2021 | 16.18 | 16.38 | 16.07 | 16.12 | 3,400,316 | -0.05(-0.33%) |
Jan 22, 2021 | 16.15 | 16.18 | 16.01 | 16.18 | 4,320,184 | -0.18(-1.11%) |
Jan 21, 2021 | 16.52 | 16.63 | 16.24 | 16.36 | 3,877,805 | -0.23(-1.41%) |
Jan 20, 2021 | 16.06 | 16.67 | 16.03 | 16.59 | 5,685,623 | +0.50(+3.14%) |
Jan 19, 2021 | 16.25 | 16.27 | 15.90 | 16.09 | 4,784,503 | +0.12(+0.75%) |
Jan 15, 2021 | 15.82 | 16.04 | 15.71 | 15.97 | 3,464,508 | +0.14(+0.91%) |
Jan 14, 2021 | 16.09 | 16.16 | 15.77 | 15.82 | 3,669,714 | -0.16(-0.99%) |
Jan 13, 2021 | 15.63 | 16.00 | 15.61 | 15.98 | 7,383,588 | +0.40(+2.56%) |
Jan 12, 2021 | 15.71 | 15.77 | 15.36 | 15.58 | 8,083,578 | -0.13(-0.82%) |
Jan 11, 2021 | 15.82 | 16.06 | 15.63 | 15.71 | 16,917,546 | -0.17(-1.04%) |
Jan 08, 2021 | 15.51 | 15.90 | 15.48 | 15.88 | 23,963,550 | +0.44(+2.83%) |
Jan 07, 2021 | 15.14 | 15.57 | 15.00 | 15.44 | 33,372,498 | -0.38(-2.43%) |
Jan 06, 2021 | 15.73 | 15.94 | 15.66 | 15.82 | 4,653,811 | +0.09(+0.57%) |
Jan 05, 2021 | 15.71 | 15.91 | 15.71 | 15.73 | 4,580,867 | +0.06(+0.38%) |
Jan 04, 2021 | 16.43 | 16.54 | 15.67 | 15.67 | 5,060,521 | -0.75(-4.54%) |
Dec 31, 2020 | 16.42 | 16.42 | 16.42 | 3,398,799 | +0.14(+0.83%) | |
Dec 30, 2020 | 16.35 | 16.47 | 16.27 | 16.28 | 3,398,799 | -0.07(-0.42%) |
Dec 29, 2020 | 16.31 | 16.47 | 16.19 | 16.35 | 4,145,653 | +0.04(+0.23%) |
Dec 28, 2020 | 16.49 | 16.49 | 16.20 | 16.31 | 3,908,601 | -0.06(-0.37%) |
Dec 24, 2020 | 16.34 | 16.39 | 16.16 | 16.37 | 1,441,654 | +0.04(+0.23%) |
Dec 23, 2020 | 16.35 | 16.55 | 16.30 | 16.33 | 4,490,054 | +0.08(+0.51%) |
Dec 22, 2020 | 15.90 | 16.27 | 15.78 | 16.25 | 3,641,913 | +0.47(+2.96%) |
Dec 21, 2020 | 15.75 | 15.89 | 15.60 | 15.78 | 4,654,634 | -0.10(-0.62%) |
Dec 18, 2020 | 16.03 | 16.20 | 15.82 | 15.88 | 14,965,754 | -0.05(-0.28%) |
Dec 17, 2020 | 16.09 | 16.14 | 15.82 | 15.93 | 7,390,052 | -0.11(-0.66%) |
Dec 16, 2020 | 16.17 | 16.24 | 15.97 | 16.03 | 7,446,358 | -0.05(-0.33%) |
Dec 15, 2020 | 15.83 | 16.09 | 15.66 | 16.09 | 6,856,254 | +0.41(+2.64%) |
Dec 14, 2020 | 15.70 | 15.82 | 15.57 | 15.67 | 6,366,874 | +0.09(+0.58%) |
Dec 11, 2020 | 15.33 | 15.63 | 15.32 | 15.58 | 5,898,544 | +0.14(+0.93%) |
Dec 10, 2020 | 15.39 | 15.54 | 15.22 | 15.44 | 5,583,569 | -0.08(-0.53%) |
Dec 09, 2020 | 15.55 | 15.57 | 15.38 | 15.52 | 5,573,123 | +0.02(+0.15%) |
Dec 08, 2020 | 15.39 | 15.53 | 15.39 | 15.50 | 5,255,774 | +0.07(+0.43%) |
Dec 07, 2020 | 15.29 | 15.56 | 15.24 | 15.43 | 5,403,789 | +0.14(+0.92%) |
Dec 04, 2020 | 14.96 | 15.29 | 14.91 | 15.29 | 5,359,438 | +0.41(+2.75%) |
Dec 03, 2020 | 14.60 | 14.93 | 14.54 | 14.88 | 5,486,469 | +0.30(+2.09%) |
Dec 02, 2020 | 14.61 | 14.75 | 14.52 | 14.58 | 3,042,020 | -0.08(-0.56%) |