Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 15.34 | 15.48 | 14.97 | 15.19 | 1,953,984 | -0.29(-1.87%) |
Nov 29, 2021 | 15.89 | 15.96 | 15.29 | 15.48 | 1,778,928 | -0.23(-1.46%) |
Nov 26, 2021 | 15.23 | 15.82 | 15.04 | 15.71 | 1,357,734 | -0.13(-0.82%) |
Nov 24, 2021 | 15.89 | 16.08 | 15.82 | 15.84 | 833,972 | -0.21(-1.31%) |
Nov 23, 2021 | 16.14 | 16.46 | 15.97 | 16.05 | 1,311,732 | -0.07(-0.43%) |
Nov 22, 2021 | 16.19 | 16.37 | 15.99 | 16.12 | 760,229 | +0.13(+0.81%) |
Nov 19, 2021 | 16.07 | 16.37 | 15.96 | 15.99 | 1,138,064 | -0.26(-1.60%) |
Nov 18, 2021 | 16.57 | 16.30 | 16.17 | 16.25 | 1,131,605 | -0.14(-0.85%) |
Nov 17, 2021 | 17.00 | 17.02 | 16.31 | 16.39 | 1,406,212 | -0.67(-3.93%) |
Nov 16, 2021 | 17.01 | 17.16 | 16.90 | 17.06 | 788,890 | -0.04(-0.23%) |
Nov 15, 2021 | 17.46 | 17.60 | 17.08 | 17.10 | 739,197 | -0.25(-1.44%) |
Nov 12, 2021 | 17.36 | 17.56 | 17.24 | 17.35 | 1,309,308 | -0.04(-0.23%) |
Nov 11, 2021 | 17.23 | 17.88 | 17.23 | 17.39 | 1,510,179 | +0.28(+1.64%) |
Nov 10, 2021 | 17.71 | 17.10 | 17.11 | 1,302,704 | -0.72(-4.04%) | |
Nov 09, 2021 | 18.23 | 18.45 | 17.73 | 17.83 | 961,994 | -0.35(-1.93%) |
Nov 08, 2021 | 18.17 | 18.40 | 18.04 | 18.18 | 1,566,620 | +0.20(+1.11%) |
Nov 05, 2021 | 18.11 | 18.35 | 17.69 | 17.98 | 1,473,149 | +0.12(+0.67%) |
Nov 04, 2021 | 17.62 | 17.94 | 17.35 | 17.86 | 1,586,206 | +0.36(+2.06%) |
Nov 03, 2021 | 17.30 | 17.95 | 17.27 | 17.50 | 1,474,970 | +0.04(+0.23%) |
Nov 02, 2021 | 17.62 | 17.77 | 17.34 | 17.46 | 1,388,943 | -0.23(-1.30%) |
Nov 01, 2021 | 17.32 | 18.08 | 17.74 | 17.69 | 1,638,873 | +0.37(+2.14%) |
Oct 29, 2021 | 18.88 | 18.97 | 17.25 | 17.32 | 3,628,535 | -1.76(-9.22%) |
Oct 28, 2021 | 19.55 | 19.78 | 18.26 | 19.08 | 2,355,769 | -0.66(-3.34%) |
Oct 27, 2021 | 19.58 | 19.94 | 19.25 | 19.74 | 1,854,730 | +0.06(+0.30%) |
Oct 26, 2021 | 19.71 | 19.68 | 1,528,602 | -0.11(-0.56%) | ||
Oct 25, 2021 | 19.18 | 19.84 | 19.09 | 19.79 | 817,015 | +0.51(+2.65%) |
Oct 22, 2021 | 19.54 | 19.62 | 19.19 | 19.28 | 959,198 | -0.34(-1.73%) |
Oct 21, 2021 | 20.59 | 20.85 | 19.61 | 19.62 | 1,570,530 | -1.03(-4.99%) |
Oct 20, 2021 | 20.30 | 20.67 | 19.90 | 20.65 | 1,309,461 | +0.47(+2.33%) |
Oct 19, 2021 | 20.05 | 20.34 | 19.82 | 20.18 | 450,492 | +0.18(+0.90%) |
Oct 18, 2021 | 19.69 | 20.20 | 19.62 | 20.00 | 615,621 | +0.01(+0.05%) |
Oct 15, 2021 | 20.87 | 21.03 | 20.01 | 19.99 | 1,276,507 | -0.47(-2.30%) |
Oct 14, 2021 | 20.43 | 20.88 | 20.30 | 20.46 | 1,701,242 | +0.16(+0.79%) |
Oct 13, 2021 | 19.12 | 20.32 | 18.92 | 20.30 | 2,099,054 | +1.49(+7.92%) |
Oct 12, 2021 | 19.00 | 19.34 | 18.80 | 18.81 | 844,253 | -0.06(-0.32%) |
Oct 11, 2021 | 19.12 | 19.37 | 18.78 | 18.87 | 803,000 | -0.05(-0.26%) |
Oct 08, 2021 | 18.77 | 19.41 | 18.77 | 18.92 | 793,947 | +0.02(+0.11%) |
Oct 07, 2021 | 18.47 | 19.88 | 18.35 | 18.90 | 2,671,809 | +0.88(+4.88%) |
Oct 06, 2021 | 17.91 | 18.09 | 17.73 | 18.02 | 1,330,392 | -0.11(-0.61%) |
Oct 05, 2021 | 17.54 | 18.28 | 17.32 | 18.13 | 1,373,147 | +0.58(+3.30%) |
Oct 04, 2021 | 18.01 | 18.16 | 17.46 | 17.55 | 616,841 | -0.49(-2.72%) |
Oct 01, 2021 | 17.58 | 18.27 | 17.50 | 18.04 | 989,179 | +0.50(+2.85%) |
Sep 30, 2021 | 18.00 | 18.12 | 17.54 | 17.54 | 883,474 | -0.27(-1.52%) |
Sep 29, 2021 | 17.89 | 18.12 | 17.57 | 17.81 | 817,602 | -0.07(-0.39%) |
Sep 28, 2021 | 18.66 | 18.84 | 17.81 | 17.88 | 1,095,873 | -0.93(-4.94%) |
Sep 27, 2021 | 18.45 | 19.02 | 18.38 | 18.81 | 825,416 | +0.43(+2.34%) |
Sep 24, 2021 | 18.14 | 18.57 | 18.12 | 18.38 | 975,781 | +0.14(+0.77%) |
Sep 23, 2021 | 17.61 | 18.29 | 17.50 | 18.24 | 1,671,661 | +0.82(+4.71%) |
Sep 22, 2021 | 17.02 | 17.68 | 16.96 | 17.42 | 2,215,322 | +0.57(+3.38%) |
Sep 21, 2021 | 16.86 | 17.00 | 16.53 | 16.85 | 1,618,956 | +0.08(+0.48%) |
Sep 20, 2021 | 16.53 | 16.88 | 16.47 | 16.77 | 1,225,913 | -0.37(-2.16%) |
Sep 17, 2021 | 16.77 | 17.17 | 16.74 | 17.14 | 3,504,921 | +0.48(+2.88%) |
Sep 16, 2021 | 16.61 | 16.78 | 16.58 | 16.66 | 1,679,515 | +0.05(+0.30%) |
Sep 15, 2021 | 16.56 | 16.76 | 16.40 | 16.61 | 1,346,105 | -0.03(-0.18%) |
Sep 14, 2021 | 17.45 | 17.49 | 16.53 | 16.64 | 1,466,206 | -0.72(-4.15%) |
Sep 13, 2021 | 17.69 | 17.73 | 17.29 | 17.36 | 1,426,462 | -0.10(-0.57%) |
Sep 10, 2021 | 17.91 | 17.97 | 17.41 | 17.46 | 916,102 | -0.35(-1.97%) |
Sep 09, 2021 | 18.03 | 18.24 | 17.81 | 17.81 | 758,154 | -0.26(-1.44%) |
Sep 08, 2021 | 18.23 | 18.43 | 17.95 | 18.07 | 1,145,423 | -0.32(-1.74%) |
Sep 07, 2021 | 18.73 | 18.97 | 18.39 | 18.39 | 949,684 | -0.28(-1.50%) |
Sep 03, 2021 | 18.87 | 18.87 | 18.54 | 18.67 | 722,384 | -0.11(-0.59%) |
Sep 02, 2021 | 18.76 | 18.91 | 18.54 | 18.78 | 1,618,314 | +0.02(+0.11%) |
Sep 01, 2021 | 18.10 | 18.92 | 17.79 | 18.76 | 2,852,081 | +1.21(+6.89%) |
Aug 31, 2021 | 17.62 | 17.97 | 17.43 | 17.55 | 2,808,023 | -0.12(-0.68%) |
Aug 30, 2021 | 17.97 | 17.97 | 17.44 | 17.67 | 960,264 | -0.12(-0.67%) |
Aug 27, 2021 | 17.44 | 17.82 | 17.36 | 17.79 | 1,541,510 | +0.44(+2.54%) |
Aug 26, 2021 | 17.34 | 17.46 | 17.23 | 17.35 | 867,640 | -0.09(-0.52%) |
Aug 25, 2021 | 17.22 | 17.61 | 17.17 | 17.44 | 937,241 | +0.19(+1.10%) |
Aug 24, 2021 | 17.13 | 17.45 | 17.02 | 17.25 | 690,413 | +0.29(+1.71%) |
Aug 23, 2021 | 17.04 | 17.17 | 16.81 | 16.96 | 884,343 | +0.14(+0.83%) |
Aug 20, 2021 | 16.43 | 16.84 | 16.21 | 16.82 | 1,158,502 | +0.45(+2.75%) |
Aug 19, 2021 | 16.19 | 16.52 | 16.17 | 16.37 | 1,131,133 | -0.17(-1.03%) |
Aug 18, 2021 | 16.74 | 16.90 | 16.48 | 16.54 | 1,352,288 | -0.16(-0.96%) |
Aug 17, 2021 | 16.83 | 16.98 | 16.56 | 16.70 | 1,887,367 | -0.45(-2.62%) |
Aug 16, 2021 | 17.17 | 17.28 | 16.84 | 17.15 | 1,271,893 | -0.22(-1.27%) |
Aug 13, 2021 | 17.52 | 17.66 | 17.33 | 17.37 | 852,743 | -0.10(-0.57%) |
Aug 12, 2021 | 17.26 | 17.51 | 17.03 | 17.47 | 1,058,622 | +0.19(+1.10%) |
Aug 11, 2021 | 17.22 | 17.41 | 17.02 | 17.28 | 1,518,168 | +0.15(+0.88%) |
Aug 10, 2021 | 17.19 | 17.32 | 16.95 | 17.13 | 993,889 | -0.04(-0.23%) |
Aug 09, 2021 | 17.14 | 17.37 | 16.72 | 17.17 | 1,886,228 | -0.13(-0.75%) |
Aug 06, 2021 | 17.88 | 18.06 | 17.27 | 17.30 | 841,341 | -0.47(-2.64%) |
Aug 05, 2021 | 17.56 | 17.89 | 17.45 | 17.77 | 1,001,097 | +0.30(+1.72%) |
Aug 04, 2021 | 17.19 | 18.04 | 17.15 | 17.47 | 1,606,186 | +0.12(+0.69%) |
Aug 03, 2021 | 17.84 | 17.84 | 16.71 | 17.35 | 1,839,023 | -0.23(-1.31%) |
Aug 02, 2021 | 18.01 | 18.29 | 17.57 | 17.58 | 1,915,328 | -0.14(-0.79%) |
Jul 30, 2021 | 18.59 | 18.98 | 17.67 | 17.72 | 1,435,992 | -0.84(-4.53%) |
Jul 29, 2021 | 18.65 | 19.55 | 18.34 | 18.56 | 1,571,064 | -0.18(-0.96%) |
Jul 28, 2021 | 17.85 | 18.91 | 17.73 | 18.74 | 1,928,040 | +1.01(+5.70%) |
Jul 27, 2021 | 17.75 | 17.99 | 17.39 | 17.73 | 802,188 | -0.27(-1.50%) |
Jul 26, 2021 | 18.08 | 18.44 | 17.82 | 18.00 | 1,092,586 | +0.13(+0.73%) |
Jul 23, 2021 | 17.76 | 18.06 | 17.58 | 17.87 | 1,054,280 | +0.26(+1.48%) |
Jul 22, 2021 | 18.06 | 18.06 | 17.44 | 17.61 | 663,804 | -0.37(-2.06%) |
Jul 21, 2021 | 17.49 | 17.99 | 17.41 | 17.98 | 1,389,248 | +0.79(+4.60%) |
Jul 20, 2021 | 16.77 | 17.43 | 16.41 | 17.19 | 1,405,338 | +0.51(+3.06%) |
Jul 19, 2021 | 16.58 | 16.77 | 16.14 | 16.68 | 1,547,608 | -0.38(-2.23%) |
Jul 16, 2021 | 17.75 | 17.75 | 17.03 | 17.06 | 1,333,524 | -0.45(-2.57%) |
Jul 15, 2021 | 16.90 | 17.70 | 16.80 | 17.51 | 1,393,092 | +0.49(+2.88%) |
Jul 14, 2021 | 17.63 | 17.93 | 16.87 | 17.02 | 2,310,854 | -0.55(-3.13%) |
Jul 13, 2021 | 18.60 | 18.71 | 17.52 | 17.57 | 2,464,908 | -1.04(-5.59%) |
Jul 12, 2021 | 18.04 | 18.65 | 18.02 | 18.61 | 2,115,788 | +0.38(+2.08%) |
Jul 09, 2021 | 18.26 | 18.54 | 17.98 | 18.23 | 1,409,873 | +0.26(+1.45%) |
Jul 08, 2021 | 17.72 | 18.39 | 17.42 | 17.97 | 1,195,962 | -0.22(-1.21%) |
Jul 07, 2021 | 18.17 | 18.42 | 17.91 | 18.19 | 849,382 | -0.13(-0.71%) |
Jul 06, 2021 | 18.69 | 18.69 | 17.77 | 18.32 | 1,555,772 | -0.43(-2.29%) |
Jul 02, 2021 | 19.25 | 19.25 | 18.56 | 18.75 | 1,408,593 | -0.36(-1.88%) |
Jul 01, 2021 | 18.33 | 19.12 | 18.10 | 19.11 | 1,518,388 | +0.89(+4.88%) |
Jun 30, 2021 | 17.96 | 18.33 | 17.50 | 18.22 | 3,378,051 | +0.28(+1.56%) |
Jun 29, 2021 | 17.84 | 18.16 | 17.66 | 17.94 | 2,385,662 | +0.17(+0.96%) |
Jun 28, 2021 | 17.68 | 17.94 | 17.39 | 17.77 | 1,061,323 | +0.10(+0.57%) |
Jun 25, 2021 | 17.95 | 18.06 | 17.50 | 17.67 | 1,979,466 | -0.18(-1.01%) |
Jun 24, 2021 | 17.65 | 17.91 | 17.40 | 17.85 | 529,713 | +0.31(+1.77%) |
Jun 23, 2021 | 17.73 | 17.78 | 17.45 | 17.54 | 1,278,104 | -0.03(-0.17%) |
Jun 22, 2021 | 17.43 | 17.70 | 17.21 | 17.57 | 817,838 | +0.04(+0.23%) |
Jun 21, 2021 | 17.29 | 17.63 | 17.05 | 17.53 | 755,413 | +0.42(+2.45%) |
Jun 18, 2021 | 17.09 | 17.22 | 16.85 | 17.11 | 2,030,290 | -0.41(-2.34%) |
Jun 17, 2021 | 17.39 | 17.58 | 17.15 | 17.52 | 835,732 | -0.06(-0.34%) |
Jun 16, 2021 | 17.41 | 17.69 | 17.15 | 17.58 | 795,879 | +0.02(+0.11%) |
Jun 15, 2021 | 17.10 | 17.59 | 17.08 | 17.56 | 1,565,054 | +0.40(+2.33%) |
Jun 14, 2021 | 17.94 | 17.99 | 17.12 | 17.16 | 1,011,813 | -0.70(-3.92%) |
Jun 11, 2021 | 17.77 | 17.97 | 17.66 | 17.86 | 523,453 | +0.33(+1.88%) |
Jun 10, 2021 | 18.20 | 18.30 | 17.48 | 17.53 | 851,616 | -0.62(-3.42%) |
Jun 09, 2021 | 18.69 | 18.74 | 18.15 | 18.15 | 1,860,170 | -0.34(-1.84%) |
Jun 08, 2021 | 17.83 | 18.58 | 17.83 | 18.49 | 1,822,052 | +0.68(+3.82%) |
Jun 07, 2021 | 17.70 | 17.98 | 17.48 | 17.81 | 1,409,852 | +0.11(+0.62%) |
Jun 04, 2021 | 17.91 | 18.02 | 17.68 | 17.70 | 784,508 | -0.04(-0.23%) |
Jun 03, 2021 | 17.61 | 18.07 | 17.35 | 17.74 | 1,448,594 | +0.02(+0.11%) |
Jun 02, 2021 | 17.85 | 17.88 | 17.51 | 17.72 | 2,021,388 | -0.07(-0.39%) |
Jun 01, 2021 | 17.75 | 17.88 | 17.43 | 17.79 | 1,399,685 | +0.08(+0.45%) |
May 28, 2021 | 17.55 | 17.80 | 17.25 | 17.71 | 5,419,867 | +0.22(+1.26%) |
May 27, 2021 | 18.03 | 18.36 | 17.32 | 17.49 | 6,418,773 | -1.94(-9.98%) |
May 26, 2021 | 18.55 | 19.44 | 18.48 | 19.43 | 942,577 | +0.92(+4.97%) |
May 25, 2021 | 18.99 | 19.49 | 18.51 | 18.51 | 1,254,945 | -0.31(-1.65%) |
May 24, 2021 | 18.55 | 18.92 | 18.39 | 18.82 | 749,431 | +0.54(+2.95%) |
May 21, 2021 | 18.75 | 18.77 | 18.27 | 18.28 | 882,084 | -0.28(-1.51%) |
May 20, 2021 | 18.59 | 18.60 | 18.14 | 18.56 | 681,791 | +0.01(+0.05%) |
May 19, 2021 | 18.10 | 18.61 | 17.62 | 18.55 | 874,482 | +0.04(+0.22%) |
May 18, 2021 | 18.70 | 18.99 | 18.50 | 18.51 | 1,068,461 | -0.18(-0.96%) |
May 17, 2021 | 18.77 | 19.30 | 18.50 | 18.69 | 1,764,270 | +0.83(+4.65%) |
May 14, 2021 | 17.34 | 17.88 | 17.12 | 17.86 | 557,033 | +0.65(+3.78%) |
May 13, 2021 | 16.96 | 17.51 | 16.91 | 17.21 | 809,820 | +0.35(+2.08%) |
May 12, 2021 | 17.36 | 17.53 | 16.65 | 16.86 | 1,031,372 | -0.67(-3.82%) |
May 11, 2021 | 16.82 | 17.55 | 16.73 | 17.53 | 1,457,502 | +0.10(+0.57%) |
May 10, 2021 | 17.85 | 18.17 | 17.40 | 17.43 | 1,614,253 | -0.52(-2.90%) |
May 07, 2021 | 17.90 | 18.15 | 17.73 | 17.95 | 825,048 | +0.08(+0.45%) |
May 06, 2021 | 17.29 | 17.87 | 16.95 | 17.87 | 1,717,633 | +0.43(+2.47%) |
May 05, 2021 | 17.51 | 17.87 | 17.22 | 17.44 | 2,825,540 | -0.06(-0.34%) |
May 04, 2021 | 17.45 | 17.75 | 17.34 | 17.50 | 1,226,765 | -0.09(-0.51%) |
May 03, 2021 | 17.47 | 17.81 | 17.32 | 17.59 | 1,990,318 | +0.31(+1.79%) |
Apr 30, 2021 | 16.96 | 17.83 | 16.56 | 17.28 | 2,514,000 | +0.45(+2.67%) |
Apr 29, 2021 | 17.00 | 17.92 | 16.61 | 16.83 | 4,046,897 | +1.58(+10.36%) |
Apr 28, 2021 | 15.22 | 15.35 | 15.06 | 15.25 | 972,620 | +0.03(+0.20%) |
Apr 27, 2021 | 15.43 | 15.54 | 15.17 | 15.22 | 841,056 | -0.24(-1.55%) |
Apr 26, 2021 | 15.25 | 15.63 | 15.18 | 15.46 | 1,650,304 | +0.17(+1.11%) |
Apr 23, 2021 | 15.38 | 15.53 | 15.13 | 15.29 | 680,800 | +0.18(+1.19%) |
Apr 22, 2021 | 15.39 | 15.40 | 15.00 | 15.11 | 655,899 | -0.11(-0.72%) |
Apr 21, 2021 | 14.50 | 15.23 | 14.29 | 15.22 | 930,376 | +0.60(+4.10%) |
Apr 20, 2021 | 15.25 | 15.34 | 14.49 | 14.62 | 1,120,171 | -0.73(-4.76%) |
Apr 19, 2021 | 15.47 | 15.53 | 15.15 | 15.35 | 652,052 | -0.37(-2.35%) |
Apr 16, 2021 | 15.99 | 15.99 | 15.59 | 15.72 | 1,161,300 | -0.11(-0.69%) |
Apr 15, 2021 | 15.83 | 15.83 | 15.44 | 15.83 | 736,279 | +0.25(+1.60%) |
Apr 14, 2021 | 15.53 | 15.94 | 15.51 | 15.58 | 690,596 | +0.23(+1.50%) |
Apr 13, 2021 | 15.41 | 15.41 | 15.01 | 15.35 | 999,544 | +0.01(+0.07%) |
Apr 12, 2021 | 15.37 | 15.50 | 15.04 | 15.34 | 798,393 | -0.14(-0.90%) |
Apr 09, 2021 | 15.51 | 15.93 | 15.46 | 15.48 | 926,100 | +0.07(+0.45%) |
Apr 08, 2021 | 15.43 | 15.54 | 15.19 | 15.41 | 1,797,719 | +0.11(+0.72%) |
Apr 07, 2021 | 15.89 | 15.98 | 15.24 | 15.30 | 802,222 | -0.54(-3.41%) |
Apr 06, 2021 | 15.64 | 16.05 | 15.64 | 15.84 | 818,940 | +0.12(+0.76%) |
Apr 05, 2021 | 16.01 | 16.01 | 15.38 | 15.72 | 818,920 | +0.00(+0.00%) |
Apr 01, 2021 | 15.48 | 15.75 | 15.20 | 15.72 | 1,120,900 | +0.59(+3.90%) |
Mar 31, 2021 | 15.34 | 15.52 | 15.07 | 15.13 | 1,432,930 | -0.08(-0.53%) |
Mar 30, 2021 | 14.91 | 15.35 | 14.67 | 15.21 | 1,035,879 | +0.47(+3.19%) |
Mar 29, 2021 | 15.14 | 15.52 | 14.70 | 14.74 | 772,575 | -0.51(-3.34%) |
Mar 26, 2021 | 15.04 | 15.25 | 14.73 | 15.25 | 879,200 | +0.44(+2.97%) |
Mar 25, 2021 | 14.18 | 14.94 | 13.97 | 14.81 | 1,221,780 | +0.26(+1.79%) |
Mar 24, 2021 | 14.95 | 15.29 | 14.51 | 14.55 | 1,102,976 | -0.12(-0.82%) |
Mar 23, 2021 | 15.47 | 15.51 | 14.54 | 14.67 | 1,099,720 | -1.04(-6.62%) |
Mar 22, 2021 | 15.89 | 15.99 | 15.56 | 15.71 | 1,206,318 | -0.11(-0.70%) |
Mar 19, 2021 | 15.87 | 15.98 | 15.21 | 15.82 | 1,890,300 | -0.13(-0.82%) |
Mar 18, 2021 | 16.75 | 16.93 | 15.90 | 15.95 | 988,380 | -1.02(-6.01%) |
Mar 17, 2021 | 16.51 | 16.99 | 16.29 | 16.97 | 1,496,419 | +0.29(+1.74%) |
Mar 16, 2021 | 17.44 | 17.44 | 16.65 | 16.68 | 1,196,594 | -0.50(-2.91%) |
Mar 15, 2021 | 16.43 | 17.36 | 16.19 | 17.18 | 2,386,877 | +0.58(+3.49%) |
Mar 12, 2021 | 16.67 | 17.02 | 16.50 | 16.60 | 1,397,900 | -0.12(-0.72%) |
Mar 11, 2021 | 16.82 | 16.88 | 16.25 | 16.72 | 2,230,447 | +0.32(+1.95%) |
Mar 10, 2021 | 15.97 | 16.60 | 15.92 | 16.40 | 1,707,594 | +0.63(+3.99%) |
Mar 09, 2021 | 15.51 | 16.07 | 15.25 | 15.77 | 1,782,021 | +0.70(+4.64%) |
Mar 08, 2021 | 14.58 | 15.14 | 14.43 | 15.07 | 1,948,616 | +0.39(+2.66%) |
Mar 05, 2021 | 13.32 | 14.75 | 13.03 | 14.68 | 2,294,600 | +1.59(+12.15%) |
Mar 04, 2021 | 14.35 | 14.82 | 12.89 | 13.09 | 2,523,393 | -1.49(-10.22%) |
Mar 03, 2021 | 14.74 | 14.99 | 14.29 | 14.58 | 1,464,887 | -0.09(-0.61%) |
Mar 02, 2021 | 15.00 | 15.30 | 14.65 | 14.67 | 1,637,775 | -0.48(-3.17%) |
Mar 01, 2021 | 15.25 | 15.71 | 14.96 | 15.15 | 2,073,928 | +0.07(+0.46%) |
Feb 26, 2021 | 14.27 | 15.28 | 13.98 | 15.08 | 2,538,500 | +0.98(+6.95%) |
Feb 25, 2021 | 15.60 | 15.80 | 13.98 | 14.10 | 2,091,219 | -1.51(-9.67%) |
Feb 24, 2021 | 15.22 | 15.97 | 15.22 | 15.61 | 2,160,053 | +0.41(+2.70%) |
Feb 23, 2021 | 16.50 | 16.77 | 14.34 | 15.20 | 4,599,944 | -2.72(-15.18%) |
Feb 22, 2021 | 17.97 | 18.59 | 17.86 | 17.92 | 1,327,276 | -0.33(-1.81%) |
Feb 19, 2021 | 17.56 | 18.27 | 17.49 | 18.25 | 1,134,900 | +0.72(+4.11%) |
Feb 18, 2021 | 18.14 | 18.34 | 17.47 | 17.53 | 1,097,939 | -0.62(-3.42%) |
Feb 17, 2021 | 18.13 | 18.39 | 17.71 | 18.15 | 1,478,491 | -0.08(-0.44%) |
Feb 16, 2021 | 18.15 | 18.94 | 17.85 | 18.23 | 1,088,370 | +0.12(+0.66%) |
Feb 12, 2021 | 17.92 | 18.40 | 17.79 | 18.11 | 1,027,000 | +0.09(+0.50%) |
Feb 11, 2021 | 17.19 | 18.35 | 17.00 | 18.02 | 1,831,072 | +1.15(+6.82%) |
Feb 10, 2021 | 17.31 | 17.45 | 16.66 | 16.87 | 729,797 | -0.28(-1.63%) |
Feb 09, 2021 | 17.09 | 17.37 | 16.71 | 17.15 | 1,183,477 | -0.01(-0.06%) |
Feb 08, 2021 | 16.80 | 17.21 | 16.67 | 17.16 | 1,363,165 | +0.52(+3.12%) |
Feb 05, 2021 | 16.55 | 16.89 | 16.21 | 16.64 | 1,603,700 | +0.37(+2.27%) |
Feb 04, 2021 | 15.78 | 16.39 | 15.67 | 16.27 | 1,223,265 | +0.51(+3.24%) |
Feb 03, 2021 | 16.02 | 16.12 | 15.48 | 15.76 | 1,376,517 | -0.37(-2.29%) |
Feb 02, 2021 | 14.96 | 16.25 | 14.84 | 16.13 | 1,556,559 | +1.21(+8.11%) |
Feb 01, 2021 | 14.27 | 14.96 | 13.92 | 14.92 | 1,081,123 | +0.72(+5.07%) |
Jan 29, 2021 | 15.34 | 15.60 | 14.04 | 14.20 | 2,776,600 | -1.28(-8.27%) |
Jan 28, 2021 | 16.81 | 16.88 | 15.48 | 15.48 | 1,496,979 | -1.00(-6.07%) |
Jan 27, 2021 | 16.04 | 16.86 | 16.01 | 16.48 | 1,821,125 | -0.24(-1.44%) |
Jan 26, 2021 | 16.08 | 16.99 | 15.85 | 16.72 | 1,386,180 | +0.80(+5.03%) |
Jan 25, 2021 | 15.89 | 16.48 | 15.74 | 15.92 | 1,181,323 | -0.08(-0.50%) |
Jan 22, 2021 | 16.12 | 16.34 | 15.67 | 16.00 | 1,164,600 | -0.42(-2.56%) |
Jan 21, 2021 | 16.26 | 16.50 | 15.95 | 16.42 | 1,050,942 | +0.18(+1.11%) |
Jan 20, 2021 | 15.58 | 16.26 | 15.58 | 16.24 | 837,176 | +0.73(+4.71%) |
Jan 19, 2021 | 16.02 | 16.05 | 15.33 | 15.51 | 601,767 | -0.11(-0.70%) |
Jan 15, 2021 | 15.74 | 15.80 | 15.05 | 15.62 | 1,047,300 | -0.40(-2.50%) |
Jan 14, 2021 | 16.11 | 16.32 | 15.81 | 16.02 | 1,016,029 | +0.15(+0.95%) |
Jan 13, 2021 | 16.18 | 16.36 | 15.76 | 15.87 | 1,151,170 | -0.33(-2.04%) |
Jan 12, 2021 | 16.24 | 16.34 | 15.96 | 16.20 | 1,242,026 | +0.04(+0.25%) |
Jan 11, 2021 | 15.97 | 16.27 | 15.78 | 16.16 | 1,419,150 | -0.10(-0.62%) |
Jan 08, 2021 | 15.79 | 16.44 | 15.52 | 16.26 | 2,519,100 | +0.67(+4.30%) |
Jan 07, 2021 | 14.98 | 16.31 | 14.81 | 15.59 | 2,036,008 | +0.85(+5.77%) |
Jan 06, 2021 | 14.22 | 14.96 | 14.17 | 14.74 | 3,005,381 | +0.70(+4.99%) |
Jan 05, 2021 | 13.15 | 14.16 | 13.15 | 14.04 | 1,842,237 | +0.81(+6.12%) |
Jan 04, 2021 | 13.20 | 13.35 | 12.79 | 13.23 | 1,714,567 | +0.11(+0.84%) |
Dec 31, 2020 | 13.12 | 13.12 | 13.12 | 877,049 | -0.18(-1.35%) | |
Dec 30, 2020 | 13.53 | 13.67 | 13.23 | 13.30 | 877,049 | -0.16(-1.19%) |
Dec 29, 2020 | 13.85 | 13.93 | 13.34 | 13.46 | 820,345 | -0.12(-0.88%) |
Dec 28, 2020 | 14.16 | 14.41 | 13.57 | 13.58 | 5,651,713 | -0.45(-3.21%) |
Dec 24, 2020 | 13.92 | 14.23 | 13.92 | 14.03 | 212,800 | +0.10(+0.72%) |
Dec 23, 2020 | 14.43 | 14.62 | 13.92 | 13.93 | 886,380 | -0.39(-2.72%) |
Dec 22, 2020 | 14.85 | 14.85 | 14.18 | 14.32 | 1,867,277 | -0.53(-3.57%) |
Dec 21, 2020 | 14.90 | 15.40 | 14.65 | 14.85 | 879,871 | -0.04(-0.27%) |
Dec 18, 2020 | 15.14 | 15.77 | 14.86 | 14.89 | 1,998,900 | -0.15(-1.00%) |
Dec 17, 2020 | 14.38 | 15.06 | 14.17 | 15.04 | 1,146,383 | +0.86(+6.06%) |
Dec 16, 2020 | 14.16 | 14.36 | 13.98 | 14.18 | 1,012,650 | +0.06(+0.42%) |
Dec 15, 2020 | 13.34 | 14.36 | 13.20 | 14.12 | 1,385,627 | +0.89(+6.73%) |
Dec 14, 2020 | 13.41 | 13.53 | 13.08 | 13.23 | 1,814,328 | -0.18(-1.34%) |
Dec 11, 2020 | 13.55 | 13.69 | 12.93 | 13.41 | 1,184,400 | -0.31(-2.26%) |
Dec 10, 2020 | 13.57 | 13.91 | 13.35 | 13.72 | 1,042,009 | -0.03(-0.22%) |
Dec 09, 2020 | 13.34 | 14.46 | 13.28 | 13.75 | 2,137,630 | +0.55(+4.17%) |
Dec 08, 2020 | 12.75 | 13.20 | 12.63 | 13.20 | 1,435,838 | +0.31(+2.40%) |
Dec 07, 2020 | 13.00 | 13.00 | 12.57 | 12.89 | 1,293,667 | -0.09(-0.69%) |
Dec 04, 2020 | 12.92 | 12.99 | 12.63 | 12.98 | 805,400 | +0.21(+1.64%) |
Dec 03, 2020 | 12.49 | 13.13 | 12.46 | 12.77 | 1,610,976 | +0.36(+2.90%) |
Dec 02, 2020 | 12.67 | 12.71 | 12.06 | 12.41 | 1,345,357 | -0.39(-3.05%) |