Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 16.75 | 16.84 | 15.89 | 15.96 | 720,636 | -0.78(-4.66%) |
Dec 30, 2021 | 17.03 | 17.19 | 16.61 | 16.74 | 378,869 | -0.38(-2.22%) |
Dec 29, 2021 | 17.31 | 17.34 | 16.87 | 17.12 | 335,806 | -0.20(-1.15%) |
Dec 28, 2021 | 17.64 | 17.80 | 17.23 | 17.32 | 418,919 | -0.36(-2.04%) |
Dec 27, 2021 | 17.75 | 17.92 | 17.55 | 17.68 | 536,946 | -0.10(-0.56%) |
Dec 23, 2021 | 17.91 | 17.94 | 17.62 | 17.78 | 450,493 | -0.10(-0.56%) |
Dec 22, 2021 | 17.32 | 17.95 | 17.20 | 17.88 | 542,536 | +0.45(+2.58%) |
Dec 21, 2021 | 17.18 | 17.72 | 17.11 | 17.43 | 784,121 | +0.22(+1.28%) |
Dec 20, 2021 | 17.10 | 17.30 | 15.78 | 17.21 | 997,447 | +0.74(+4.49%) |
Dec 17, 2021 | 17.06 | 17.06 | 16.30 | 16.47 | 2,933,126 | -0.17(-1.02%) |
Dec 16, 2021 | 17.25 | 17.48 | 16.47 | 16.64 | 734,940 | -0.55(-3.20%) |
Dec 15, 2021 | 16.66 | 17.20 | 16.36 | 17.19 | 928,744 | +0.66(+3.99%) |
Dec 14, 2021 | 16.95 | 17.02 | 16.39 | 16.53 | 800,578 | -0.53(-3.11%) |
Dec 13, 2021 | 16.81 | 17.13 | 16.57 | 17.06 | 685,181 | +0.25(+1.49%) |
Dec 10, 2021 | 17.32 | 17.60 | 16.69 | 16.81 | 428,581 | -0.33(-1.93%) |
Dec 09, 2021 | 18.04 | 18.15 | 17.13 | 17.14 | 773,421 | -1.00(-5.51%) |
Dec 08, 2021 | 18.14 | 18.38 | 17.89 | 18.14 | 558,651 | +0.18(+1.00%) |
Dec 07, 2021 | 17.80 | 18.37 | 17.58 | 17.96 | 893,410 | +0.34(+1.93%) |
Dec 06, 2021 | 17.59 | 17.85 | 16.97 | 17.62 | 734,318 | -0.13(-0.73%) |
Dec 03, 2021 | 18.17 | 18.26 | 17.63 | 17.75 | 532,641 | -0.31(-1.72%) |
Dec 02, 2021 | 17.77 | 18.30 | 17.58 | 18.06 | 694,164 | +0.20(+1.12%) |
Dec 01, 2021 | 18.63 | 18.66 | 17.85 | 17.86 | 630,307 | -0.71(-3.82%) |
Nov 30, 2021 | 18.12 | 18.71 | 18.04 | 18.57 | 414,916 | +0.37(+2.03%) |
Nov 29, 2021 | 18.42 | 18.93 | 18.14 | 18.20 | 472,659 | -0.17(-0.93%) |
Nov 26, 2021 | 18.65 | 18.94 | 17.91 | 18.37 | 451,736 | -0.56(-2.96%) |
Nov 24, 2021 | 18.70 | 19.00 | 18.51 | 18.93 | 321,734 | +0.14(+0.74%) |
Nov 23, 2021 | 18.25 | 18.89 | 18.09 | 18.79 | 645,756 | +0.47(+2.57%) |
Nov 22, 2021 | 18.63 | 18.85 | 18.10 | 18.32 | 427,306 | -0.17(-0.93%) |
Nov 19, 2021 | 18.45 | 18.81 | 18.12 | 18.49 | 540,210 | +0.16(+0.86%) |
Nov 18, 2021 | 18.44 | 18.54 | 18.32 | 18.33 | 697,649 | -0.13(-0.69%) |
Nov 17, 2021 | 18.76 | 18.97 | 18.28 | 18.46 | 512,562 | -0.53(-2.79%) |
Nov 16, 2021 | 18.91 | 19.32 | 18.62 | 18.99 | 500,015 | +0.07(+0.37%) |
Nov 15, 2021 | 18.78 | 19.12 | 18.53 | 18.92 | 649,354 | +0.30(+1.61%) |
Nov 12, 2021 | 18.51 | 18.97 | 18.39 | 18.62 | 480,625 | +0.11(+0.59%) |
Nov 11, 2021 | 18.65 | 19.28 | 18.50 | 18.51 | 572,100 | -0.35(-1.86%) |
Nov 10, 2021 | 18.49 | 18.86 | 902,198 | +0.17(+0.91%) | ||
Nov 09, 2021 | 16.85 | 18.86 | 16.24 | 18.69 | 1,361,443 | +1.18(+6.74%) |
Nov 08, 2021 | 17.98 | 18.13 | 17.06 | 17.51 | 810,956 | -0.30(-1.68%) |
Nov 05, 2021 | 17.75 | 18.21 | 17.43 | 17.81 | 450,509 | +0.14(+0.79%) |
Nov 04, 2021 | 17.71 | 17.86 | 17.41 | 17.67 | 470,099 | -0.02(-0.11%) |
Nov 03, 2021 | 17.07 | 17.70 | 16.89 | 17.69 | 1,278,977 | +0.57(+3.33%) |
Nov 02, 2021 | 16.96 | 17.37 | 16.81 | 17.12 | 527,145 | +0.14(+0.82%) |
Nov 01, 2021 | 16.98 | 17.63 | 16.73 | 16.98 | 969,558 | +0.25(+1.49%) |
Oct 29, 2021 | 16.60 | 16.96 | 16.38 | 16.73 | 454,575 | +0.06(+0.36%) |
Oct 28, 2021 | 16.18 | 16.74 | 16.12 | 16.67 | 376,822 | +0.60(+3.73%) |
Oct 27, 2021 | 16.45 | 16.49 | 16.05 | 16.07 | 500,491 | -0.33(-2.01%) |
Oct 26, 2021 | 16.76 | 16.38 | 16.40 | 334,344 | -0.32(-1.91%) | |
Oct 25, 2021 | 16.70 | 16.82 | 16.54 | 16.72 | 243,409 | -0.07(-0.42%) |
Oct 22, 2021 | 16.62 | 16.82 | 16.35 | 16.79 | 346,230 | +0.11(+0.66%) |
Oct 21, 2021 | 16.58 | 16.88 | 16.31 | 16.68 | 683,141 | +0.09(+0.54%) |
Oct 20, 2021 | 17.07 | 17.12 | 16.50 | 16.59 | 309,663 | -0.56(-3.27%) |
Oct 19, 2021 | 17.24 | 17.28 | 16.94 | 17.15 | 284,477 | +0.09(+0.53%) |
Oct 18, 2021 | 16.80 | 17.12 | 16.62 | 17.06 | 485,183 | +0.06(+0.35%) |
Oct 15, 2021 | 17.63 | 17.66 | 16.95 | 17.00 | 524,306 | -0.49(-2.80%) |
Oct 14, 2021 | 17.72 | 17.91 | 17.44 | 17.49 | 329,504 | +0.01(+0.06%) |
Oct 13, 2021 | 17.60 | 17.77 | 17.43 | 17.48 | 227,802 | -0.04(-0.23%) |
Oct 12, 2021 | 17.75 | 17.75 | 17.23 | 17.52 | 310,370 | -0.22(-1.24%) |
Oct 11, 2021 | 17.60 | 18.05 | 17.47 | 17.74 | 470,564 | -0.30(-1.66%) |
Oct 08, 2021 | 17.56 | 18.13 | 17.55 | 18.04 | 445,950 | +0.46(+2.62%) |
Oct 07, 2021 | 16.66 | 17.61 | 16.64 | 17.58 | 672,281 | +0.99(+5.97%) |
Oct 06, 2021 | 16.09 | 16.70 | 15.89 | 16.59 | 551,744 | +0.42(+2.60%) |
Oct 05, 2021 | 15.85 | 16.57 | 15.73 | 16.17 | 892,857 | +0.36(+2.28%) |
Oct 04, 2021 | 16.53 | 16.75 | 15.75 | 15.81 | 640,428 | -0.71(-4.30%) |
Oct 01, 2021 | 16.19 | 16.74 | 15.91 | 16.52 | 1,003,197 | +0.45(+2.80%) |
Sep 30, 2021 | 16.29 | 16.68 | 16.02 | 16.07 | 851,213 | -0.39(-2.37%) |
Sep 29, 2021 | 16.91 | 17.41 | 16.05 | 16.46 | 982,233 | -0.43(-2.55%) |
Sep 28, 2021 | 17.62 | 17.62 | 16.82 | 16.89 | 753,062 | -0.90(-5.06%) |
Sep 27, 2021 | 17.92 | 18.21 | 17.76 | 17.79 | 715,898 | +0.04(+0.23%) |
Sep 24, 2021 | 17.45 | 17.89 | 17.30 | 17.75 | 436,295 | +0.23(+1.31%) |
Sep 23, 2021 | 17.00 | 17.59 | 16.90 | 17.52 | 495,566 | +0.46(+2.70%) |
Sep 22, 2021 | 17.30 | 17.44 | 17.03 | 17.06 | 526,431 | -0.20(-1.16%) |
Sep 21, 2021 | 17.55 | 17.66 | 17.25 | 17.26 | 598,954 | -0.13(-0.75%) |
Sep 20, 2021 | 17.05 | 17.70 | 16.96 | 17.39 | 1,110,910 | -0.17(-0.97%) |
Sep 17, 2021 | 16.25 | 17.79 | 16.16 | 17.56 | 3,610,818 | +1.53(+9.54%) |
Sep 16, 2021 | 15.68 | 16.04 | 15.29 | 16.03 | 691,599 | +0.24(+1.52%) |
Sep 15, 2021 | 16.16 | 16.16 | 15.72 | 15.79 | 482,164 | -0.29(-1.80%) |
Sep 14, 2021 | 16.22 | 16.30 | 15.83 | 16.08 | 763,427 | -0.09(-0.56%) |
Sep 13, 2021 | 15.38 | 16.24 | 14.98 | 16.17 | 933,224 | +0.78(+5.07%) |
Sep 10, 2021 | 15.79 | 15.79 | 15.35 | 15.39 | 399,621 | -0.38(-2.41%) |
Sep 09, 2021 | 15.70 | 15.96 | 15.41 | 15.77 | 471,135 | +0.13(+0.83%) |
Sep 08, 2021 | 15.15 | 15.64 | 15.05 | 15.64 | 535,413 | +0.56(+3.71%) |
Sep 07, 2021 | 15.54 | 15.54 | 14.66 | 15.08 | 891,307 | -0.62(-3.95%) |
Sep 03, 2021 | 16.11 | 16.11 | 15.55 | 15.70 | 441,404 | -0.53(-3.27%) |
Sep 02, 2021 | 16.08 | 16.28 | 16.01 | 16.23 | 470,025 | +0.11(+0.68%) |
Sep 01, 2021 | 15.96 | 16.24 | 15.80 | 16.12 | 416,296 | +0.14(+0.88%) |
Aug 31, 2021 | 15.80 | 16.01 | 15.77 | 15.98 | 559,231 | +0.14(+0.88%) |
Aug 30, 2021 | 15.84 | 16.04 | 15.78 | 15.84 | 465,904 | +0.09(+0.57%) |
Aug 27, 2021 | 15.96 | 16.15 | 15.71 | 15.75 | 928,814 | -0.07(-0.44%) |
Aug 26, 2021 | 15.37 | 16.00 | 15.37 | 15.82 | 769,461 | +0.37(+2.39%) |
Aug 25, 2021 | 15.37 | 15.59 | 15.05 | 15.45 | 461,485 | +0.08(+0.52%) |
Aug 24, 2021 | 15.27 | 15.43 | 14.99 | 15.37 | 472,579 | +0.00(+0.00%) |
Aug 23, 2021 | 15.14 | 15.60 | 14.90 | 15.37 | 782,889 | +0.37(+2.47%) |
Aug 20, 2021 | 14.23 | 15.29 | 14.20 | 15.00 | 810,336 | +0.47(+3.23%) |
Aug 19, 2021 | 14.32 | 15.57 | 14.32 | 14.53 | 2,383,216 | +0.39(+2.76%) |
Aug 18, 2021 | 14.68 | 14.68 | 14.13 | 14.14 | 791,268 | -0.53(-3.61%) |
Aug 17, 2021 | 14.00 | 14.68 | 13.80 | 14.67 | 802,099 | +0.63(+4.49%) |
Aug 16, 2021 | 13.81 | 14.32 | 13.70 | 14.04 | 813,997 | +0.11(+0.79%) |
Aug 13, 2021 | 13.59 | 14.10 | 13.41 | 13.93 | 792,943 | +0.30(+2.20%) |
Aug 12, 2021 | 13.50 | 13.67 | 13.12 | 13.63 | 396,138 | +0.27(+2.02%) |
Aug 11, 2021 | 13.18 | 13.62 | 13.01 | 13.36 | 405,212 | +0.16(+1.21%) |
Aug 10, 2021 | 13.14 | 13.50 | 13.02 | 13.20 | 340,881 | +0.03(+0.23%) |
Aug 09, 2021 | 12.96 | 13.63 | 12.96 | 13.17 | 550,104 | +0.15(+1.15%) |
Aug 06, 2021 | 13.08 | 13.32 | 12.21 | 13.02 | 1,130,892 | +0.06(+0.46%) |
Aug 05, 2021 | 12.77 | 12.98 | 12.77 | 12.96 | 508,249 | +0.17(+1.33%) |
Aug 04, 2021 | 13.13 | 13.29 | 12.66 | 12.79 | 484,534 | -0.42(-3.18%) |
Aug 03, 2021 | 13.12 | 13.22 | 12.83 | 13.21 | 517,887 | +0.12(+0.92%) |
Aug 02, 2021 | 13.09 | 13.23 | 13.02 | 13.09 | 390,727 | +0.04(+0.31%) |
Jul 30, 2021 | 13.05 | 13.20 | 12.90 | 13.05 | 305,885 | -0.09(-0.68%) |
Jul 29, 2021 | 13.40 | 13.49 | 13.13 | 13.14 | 375,031 | -0.25(-1.87%) |
Jul 28, 2021 | 12.86 | 13.53 | 12.84 | 13.39 | 512,734 | +0.64(+5.02%) |
Jul 27, 2021 | 12.82 | 13.02 | 12.56 | 12.75 | 421,363 | -0.10(-0.78%) |
Jul 26, 2021 | 13.07 | 13.19 | 12.78 | 12.85 | 442,375 | -0.22(-1.68%) |
Jul 23, 2021 | 12.92 | 13.10 | 12.70 | 13.07 | 1,246,014 | +0.39(+3.08%) |
Jul 22, 2021 | 13.15 | 13.15 | 12.66 | 12.68 | 566,993 | -0.44(-3.35%) |
Jul 21, 2021 | 13.12 | 13.55 | 12.88 | 13.12 | 587,843 | -0.01(-0.08%) |
Jul 20, 2021 | 13.07 | 13.28 | 12.95 | 13.13 | 496,852 | +0.15(+1.16%) |
Jul 19, 2021 | 12.90 | 13.23 | 12.68 | 12.98 | 603,574 | -0.03(-0.23%) |
Jul 16, 2021 | 13.30 | 13.30 | 12.96 | 13.01 | 403,833 | -0.12(-0.91%) |
Jul 15, 2021 | 13.03 | 13.32 | 12.90 | 13.13 | 614,085 | -0.01(-0.08%) |
Jul 14, 2021 | 13.31 | 13.37 | 13.01 | 13.14 | 644,642 | -0.17(-1.28%) |
Jul 13, 2021 | 13.24 | 13.49 | 13.02 | 13.31 | 592,525 | -0.02(-0.15%) |
Jul 12, 2021 | 13.46 | 13.57 | 13.21 | 13.33 | 403,828 | -0.20(-1.48%) |
Jul 09, 2021 | 13.50 | 13.60 | 13.15 | 13.53 | 367,220 | +0.11(+0.82%) |
Jul 08, 2021 | 13.18 | 13.76 | 13.18 | 13.42 | 688,335 | +0.02(+0.15%) |
Jul 07, 2021 | 13.52 | 13.59 | 13.32 | 13.40 | 452,556 | -0.23(-1.69%) |
Jul 06, 2021 | 13.73 | 13.94 | 13.60 | 13.63 | 475,808 | -0.10(-0.73%) |
Jul 02, 2021 | 14.22 | 14.22 | 13.72 | 13.73 | 388,700 | -0.52(-3.65%) |
Jul 01, 2021 | 13.77 | 14.26 | 13.70 | 14.25 | 385,947 | +0.42(+3.04%) |
Jun 30, 2021 | 14.00 | 14.05 | 13.79 | 13.83 | 454,737 | -0.21(-1.50%) |
Jun 29, 2021 | 14.51 | 14.64 | 14.02 | 14.04 | 599,851 | -0.50(-3.44%) |
Jun 28, 2021 | 15.50 | 15.50 | 14.53 | 14.54 | 608,623 | -0.87(-5.65%) |
Jun 25, 2021 | 15.00 | 15.49 | 15.00 | 15.41 | 975,390 | +0.20(+1.31%) |
Jun 24, 2021 | 14.62 | 15.22 | 14.60 | 15.21 | 577,111 | +0.57(+3.89%) |
Jun 23, 2021 | 15.09 | 15.22 | 14.48 | 14.64 | 786,414 | -0.43(-2.85%) |
Jun 22, 2021 | 14.80 | 15.07 | 14.66 | 15.07 | 866,624 | +0.31(+2.10%) |
Jun 21, 2021 | 14.24 | 14.84 | 14.02 | 14.76 | 1,193,673 | +0.61(+4.31%) |
Jun 18, 2021 | 14.48 | 14.48 | 14.06 | 14.15 | 1,260,048 | -0.23(-1.60%) |
Jun 17, 2021 | 14.15 | 14.50 | 14.13 | 14.38 | 615,092 | +0.03(+0.21%) |
Jun 16, 2021 | 14.06 | 14.39 | 14.01 | 14.35 | 890,541 | +0.24(+1.70%) |
Jun 15, 2021 | 14.25 | 14.27 | 13.98 | 14.11 | 465,477 | -0.18(-1.26%) |
Jun 14, 2021 | 14.47 | 14.67 | 14.18 | 14.29 | 802,165 | -0.21(-1.45%) |
Jun 11, 2021 | 14.26 | 14.50 | 14.10 | 14.50 | 741,971 | +0.48(+3.42%) |
Jun 10, 2021 | 13.50 | 14.05 | 13.39 | 14.02 | 801,358 | +0.52(+3.85%) |
Jun 09, 2021 | 13.59 | 13.72 | 13.39 | 13.50 | 655,952 | -0.05(-0.37%) |
Jun 08, 2021 | 13.98 | 13.99 | 13.43 | 13.55 | 704,535 | -0.16(-1.17%) |
Jun 07, 2021 | 13.30 | 14.07 | 13.08 | 13.71 | 1,084,441 | +0.44(+3.32%) |
Jun 04, 2021 | 14.00 | 14.20 | 13.21 | 13.27 | 962,780 | +0.23(+1.76%) |
Jun 03, 2021 | 13.15 | 13.28 | 12.91 | 13.04 | 762,352 | -0.11(-0.84%) |
Jun 02, 2021 | 13.47 | 13.55 | 12.97 | 13.15 | 851,510 | -0.32(-2.38%) |
Jun 01, 2021 | 13.17 | 13.51 | 13.09 | 13.47 | 1,071,739 | +0.31(+2.36%) |
May 28, 2021 | 13.25 | 13.48 | 13.07 | 13.16 | 557,917 | -0.01(-0.08%) |
May 27, 2021 | 13.30 | 13.32 | 13.01 | 13.17 | 797,818 | +0.03(+0.23%) |
May 26, 2021 | 13.04 | 13.27 | 12.90 | 13.14 | 713,919 | +0.19(+1.47%) |
May 25, 2021 | 13.27 | 13.32 | 12.94 | 12.95 | 712,120 | -0.24(-1.82%) |
May 24, 2021 | 13.57 | 13.57 | 13.15 | 13.19 | 811,622 | -0.29(-2.15%) |
May 21, 2021 | 13.79 | 13.79 | 13.48 | 13.48 | 768,669 | -0.20(-1.46%) |
May 20, 2021 | 13.58 | 13.83 | 13.43 | 13.68 | 703,924 | +0.06(+0.44%) |
May 19, 2021 | 13.68 | 13.80 | 13.41 | 13.62 | 1,653,379 | -0.22(-1.59%) |
May 18, 2021 | 14.15 | 14.38 | 13.81 | 13.84 | 659,997 | -0.30(-2.12%) |
May 17, 2021 | 14.85 | 14.90 | 14.06 | 14.14 | 1,339,013 | -0.99(-6.54%) |
May 14, 2021 | 13.87 | 15.20 | 13.80 | 15.13 | 1,042,930 | +1.24(+8.93%) |
May 13, 2021 | 13.94 | 14.14 | 13.66 | 13.89 | 828,509 | +0.04(+0.33%) |
May 12, 2021 | 14.00 | 14.28 | 13.83 | 13.85 | 869,921 | -0.23(-1.67%) |
May 11, 2021 | 14.02 | 14.53 | 13.94 | 14.08 | 639,338 | -0.20(-1.40%) |
May 10, 2021 | 14.30 | 14.69 | 14.10 | 14.28 | 1,012,237 | -0.04(-0.28%) |
May 07, 2021 | 14.52 | 14.88 | 14.00 | 14.32 | 870,689 | -0.18(-1.24%) |
May 06, 2021 | 14.41 | 14.67 | 14.01 | 14.50 | 984,907 | -0.05(-0.34%) |
May 05, 2021 | 14.95 | 14.95 | 14.42 | 14.55 | 579,915 | -0.24(-1.62%) |
May 04, 2021 | 15.09 | 15.14 | 14.67 | 14.79 | 765,949 | -0.45(-2.95%) |
May 03, 2021 | 14.92 | 15.47 | 14.75 | 15.24 | 1,000,492 | +0.44(+2.97%) |
Apr 30, 2021 | 14.62 | 15.06 | 14.62 | 14.80 | 761,100 | +0.10(+0.68%) |
Apr 29, 2021 | 14.74 | 14.92 | 14.42 | 14.70 | 469,569 | -0.06(-0.41%) |
Apr 28, 2021 | 14.53 | 14.87 | 14.35 | 14.76 | 475,894 | +0.18(+1.23%) |
Apr 27, 2021 | 15.18 | 15.35 | 14.57 | 14.58 | 1,098,706 | -0.68(-4.46%) |
Apr 26, 2021 | 15.01 | 15.31 | 14.83 | 15.26 | 822,339 | +0.37(+2.48%) |
Apr 23, 2021 | 14.70 | 15.04 | 14.35 | 14.89 | 692,800 | +0.26(+1.78%) |
Apr 22, 2021 | 14.73 | 15.07 | 14.36 | 14.63 | 858,907 | -0.13(-0.88%) |
Apr 21, 2021 | 14.27 | 14.84 | 14.25 | 14.76 | 731,904 | +0.49(+3.43%) |
Apr 20, 2021 | 14.12 | 14.57 | 14.00 | 14.27 | 1,063,022 | +0.13(+0.92%) |
Apr 19, 2021 | 14.42 | 14.50 | 13.76 | 14.14 | 985,374 | -0.25(-1.74%) |
Apr 16, 2021 | 14.26 | 14.51 | 14.12 | 14.39 | 1,373,200 | +0.15(+1.05%) |
Apr 15, 2021 | 13.99 | 14.34 | 13.92 | 14.24 | 933,118 | +0.38(+2.74%) |
Apr 14, 2021 | 14.00 | 14.15 | 13.78 | 13.86 | 702,664 | -0.06(-0.43%) |
Apr 13, 2021 | 13.76 | 13.94 | 13.53 | 13.92 | 749,948 | +0.22(+1.61%) |
Apr 12, 2021 | 13.93 | 14.01 | 13.62 | 13.70 | 663,691 | -0.25(-1.79%) |
Apr 09, 2021 | 14.05 | 14.16 | 13.70 | 13.95 | 791,400 | -0.15(-1.06%) |
Apr 08, 2021 | 14.31 | 14.36 | 13.99 | 14.10 | 594,105 | -0.10(-0.70%) |
Apr 07, 2021 | 13.98 | 14.67 | 13.98 | 14.20 | 760,540 | +0.16(+1.14%) |
Apr 06, 2021 | 14.53 | 14.53 | 14.01 | 14.04 | 1,263,892 | -0.43(-2.97%) |
Apr 05, 2021 | 14.67 | 14.80 | 13.97 | 14.47 | 1,881,645 | -0.08(-0.55%) |
Apr 01, 2021 | 14.69 | 14.94 | 14.46 | 14.55 | 883,900 | -0.06(-0.41%) |
Mar 31, 2021 | 14.46 | 14.76 | 14.33 | 14.61 | 1,070,190 | +0.16(+1.11%) |
Mar 30, 2021 | 14.39 | 14.61 | 14.02 | 14.45 | 1,130,265 | +0.03(+0.21%) |
Mar 29, 2021 | 14.38 | 14.79 | 14.28 | 14.42 | 921,838 | -0.11(-0.76%) |
Mar 26, 2021 | 14.98 | 15.04 | 14.32 | 14.53 | 755,400 | -0.32(-2.15%) |
Mar 25, 2021 | 14.44 | 15.19 | 14.37 | 14.85 | 812,479 | +0.33(+2.27%) |
Mar 24, 2021 | 15.14 | 15.24 | 14.52 | 14.52 | 878,039 | -0.43(-2.88%) |
Mar 23, 2021 | 15.62 | 15.74 | 14.88 | 14.95 | 749,356 | -0.87(-5.50%) |
Mar 22, 2021 | 15.34 | 16.03 | 15.34 | 15.82 | 612,015 | +0.38(+2.46%) |
Mar 19, 2021 | 15.08 | 15.47 | 14.93 | 15.44 | 1,600,100 | +0.31(+2.05%) |
Mar 18, 2021 | 15.81 | 16.14 | 15.12 | 15.13 | 1,247,063 | -0.86(-5.38%) |
Mar 17, 2021 | 15.85 | 16.15 | 15.53 | 15.99 | 818,257 | +0.02(+0.13%) |
Mar 16, 2021 | 15.89 | 16.20 | 15.70 | 15.97 | 1,363,286 | +0.11(+0.69%) |
Mar 15, 2021 | 16.21 | 16.63 | 15.80 | 15.86 | 825,230 | -0.39(-2.40%) |
Mar 12, 2021 | 16.06 | 16.37 | 15.86 | 16.25 | 642,800 | -0.01(-0.06%) |
Mar 11, 2021 | 16.11 | 16.36 | 15.83 | 16.26 | 1,341,993 | +0.12(+0.74%) |
Mar 10, 2021 | 16.05 | 16.40 | 15.92 | 16.14 | 971,560 | +0.04(+0.25%) |
Mar 09, 2021 | 16.21 | 16.63 | 16.05 | 16.10 | 996,846 | +0.12(+0.75%) |
Mar 08, 2021 | 15.94 | 16.48 | 15.88 | 15.98 | 1,340,167 | +0.15(+0.95%) |
Mar 05, 2021 | 15.45 | 15.86 | 14.77 | 15.83 | 2,137,300 | +0.59(+3.84%) |
Mar 04, 2021 | 15.50 | 16.09 | 15.17 | 15.24 | 2,439,769 | -0.19(-1.20%) |
Mar 03, 2021 | 15.88 | 16.09 | 15.32 | 15.43 | 1,455,629 | -0.30(-1.91%) |
Mar 02, 2021 | 15.99 | 16.23 | 15.60 | 15.73 | 3,927,848 | -0.29(-1.81%) |
Mar 01, 2021 | 16.59 | 16.81 | 15.92 | 16.02 | 1,000,403 | -0.22(-1.35%) |
Feb 26, 2021 | 15.31 | 16.53 | 15.27 | 16.24 | 1,412,000 | +0.99(+6.49%) |
Feb 25, 2021 | 15.92 | 17.09 | 15.17 | 15.25 | 2,698,683 | -0.98(-6.04%) |
Feb 24, 2021 | 16.24 | 16.65 | 16.03 | 16.23 | 883,473 | -0.01(-0.06%) |
Feb 23, 2021 | 16.22 | 16.39 | 15.75 | 16.24 | 1,208,208 | -0.13(-0.79%) |
Feb 22, 2021 | 17.10 | 17.26 | 16.21 | 16.37 | 1,446,048 | -0.90(-5.21%) |
Feb 19, 2021 | 16.88 | 17.70 | 16.88 | 17.27 | 1,024,400 | +0.46(+2.74%) |
Feb 18, 2021 | 17.23 | 17.41 | 16.73 | 16.81 | 805,548 | -0.48(-2.78%) |
Feb 17, 2021 | 17.58 | 17.70 | 17.00 | 17.29 | 761,105 | -0.15(-0.86%) |
Feb 16, 2021 | 18.17 | 18.17 | 16.74 | 17.44 | 1,830,696 | -0.72(-3.96%) |
Feb 12, 2021 | 18.70 | 18.95 | 18.09 | 18.16 | 874,300 | -0.66(-3.51%) |
Feb 11, 2021 | 19.52 | 19.81 | 18.57 | 18.82 | 808,064 | -0.83(-4.22%) |
Feb 10, 2021 | 20.20 | 20.56 | 19.53 | 19.65 | 1,207,395 | -0.33(-1.65%) |
Feb 09, 2021 | 19.80 | 20.39 | 19.39 | 19.98 | 842,757 | +0.33(+1.68%) |
Feb 08, 2021 | 18.10 | 19.73 | 17.87 | 19.65 | 1,164,494 | +1.80(+10.08%) |
Feb 05, 2021 | 17.79 | 18.00 | 17.32 | 17.85 | 1,018,200 | +0.42(+2.41%) |
Feb 04, 2021 | 17.31 | 17.73 | 17.20 | 17.43 | 1,532,628 | +0.16(+0.93%) |
Feb 03, 2021 | 17.73 | 17.75 | 17.15 | 17.27 | 2,518,642 | -0.11(-0.63%) |
Feb 02, 2021 | 17.68 | 17.72 | 17.09 | 17.38 | 2,690,611 | -0.22(-1.25%) |
Feb 01, 2021 | 21.55 | 21.56 | 17.55 | 17.60 | 2,534,485 | -1.20(-6.38%) |
Jan 29, 2021 | 19.35 | 20.23 | 18.79 | 18.80 | 649,100 | -0.60(-3.09%) |
Jan 28, 2021 | 21.16 | 22.08 | 19.30 | 19.40 | 2,147,403 | -1.99(-9.30%) |
Jan 27, 2021 | 20.64 | 22.22 | 20.05 | 21.39 | 5,374,789 | +0.96(+4.70%) |
Jan 26, 2021 | 19.76 | 20.65 | 19.28 | 20.43 | 1,639,869 | +0.88(+4.50%) |
Jan 25, 2021 | 18.60 | 20.43 | 18.39 | 19.55 | 2,474,996 | +1.22(+6.66%) |
Jan 22, 2021 | 17.88 | 18.38 | 17.70 | 18.33 | 545,800 | +0.34(+1.89%) |
Jan 21, 2021 | 18.50 | 18.50 | 17.92 | 17.99 | 1,290,654 | -0.33(-1.80%) |
Jan 20, 2021 | 18.21 | 18.47 | 18.00 | 18.32 | 609,702 | +0.29(+1.61%) |
Jan 19, 2021 | 17.87 | 18.35 | 17.76 | 18.03 | 1,090,578 | +0.30(+1.69%) |
Jan 15, 2021 | 18.00 | 18.29 | 17.67 | 17.73 | 733,600 | -0.26(-1.45%) |
Jan 14, 2021 | 17.43 | 18.01 | 17.38 | 17.99 | 1,156,024 | +0.75(+4.35%) |
Jan 13, 2021 | 17.32 | 17.80 | 16.92 | 17.24 | 1,468,880 | -0.15(-0.86%) |
Jan 12, 2021 | 17.60 | 17.95 | 17.31 | 17.39 | 1,612,836 | -0.19(-1.08%) |
Jan 11, 2021 | 18.27 | 18.38 | 17.57 | 17.58 | 647,465 | -0.60(-3.30%) |
Jan 08, 2021 | 17.84 | 18.31 | 17.58 | 18.18 | 1,679,900 | +0.29(+1.62%) |
Jan 07, 2021 | 17.36 | 18.08 | 17.16 | 17.89 | 2,210,871 | +0.69(+4.01%) |
Jan 06, 2021 | 16.90 | 17.50 | 16.82 | 17.20 | 1,400,478 | +0.35(+2.08%) |
Jan 05, 2021 | 16.97 | 17.16 | 16.78 | 16.85 | 1,025,475 | -0.06(-0.35%) |