Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 16.29 | 16.26 | 15.80 | 15.78 | 8,804,680 | -0.48(-2.95%) |
Sep 29, 2021 | 16.12 | 16.31 | 16.03 | 16.26 | 3,348,766 | +0.25(+1.57%) |
Sep 28, 2021 | 16.07 | 16.11 | 15.91 | 16.01 | 5,036,931 | -0.07(-0.44%) |
Sep 27, 2021 | 16.34 | 16.49 | 16.05 | 16.08 | 4,537,377 | -0.21(-1.30%) |
Sep 24, 2021 | 16.51 | 16.58 | 16.27 | 16.29 | 4,134,609 | -0.20(-1.24%) |
Sep 23, 2021 | 16.22 | 16.58 | 16.22 | 16.50 | 4,901,188 | +0.28(+1.75%) |
Sep 22, 2021 | 16.40 | 16.47 | 16.20 | 16.21 | 7,469,913 | -0.03(-0.19%) |
Sep 21, 2021 | 16.01 | 16.44 | 15.99 | 16.25 | 6,935,674 | +0.36(+2.28%) |
Sep 20, 2021 | 15.66 | 15.91 | 15.61 | 15.88 | 6,402,266 | +0.10(+0.65%) |
Sep 17, 2021 | 16.11 | 16.14 | 15.76 | 15.78 | 10,083,915 | -0.31(-1.91%) |
Sep 16, 2021 | 15.91 | 16.21 | 15.87 | 16.09 | 5,344,881 | +0.20(+1.24%) |
Sep 15, 2021 | 15.98 | 16.02 | 15.85 | 15.89 | 7,498,393 | -0.08(-0.49%) |
Sep 14, 2021 | 16.21 | 16.30 | 15.97 | 15.97 | 6,002,808 | -0.19(-1.20%) |
Sep 13, 2021 | 16.41 | 16.34 | 16.16 | 16.16 | 8,891,582 | -0.17(-1.04%) |
Sep 10, 2021 | 16.75 | 16.83 | 16.32 | 16.34 | 6,785,330 | -0.39(-2.32%) |
Sep 09, 2021 | 16.91 | 17.06 | 16.72 | 16.72 | 13,851,921 | -0.28(-1.64%) |
Sep 08, 2021 | 16.76 | 17.01 | 16.66 | 17.00 | 7,493,099 | +0.29(+1.72%) |
Sep 07, 2021 | 16.79 | 16.79 | 16.58 | 16.72 | 9,415,080 | -0.08(-0.46%) |
Sep 03, 2021 | 16.72 | 16.82 | 16.60 | 16.79 | 11,821,995 | +0.06(+0.37%) |
Sep 02, 2021 | 16.23 | 16.75 | 16.23 | 16.73 | 14,099,769 | +0.45(+2.76%) |
Sep 01, 2021 | 16.19 | 16.41 | 16.14 | 16.28 | 14,214,869 | +0.40(+2.49%) |
Aug 31, 2021 | 15.77 | 15.92 | 15.71 | 15.89 | 5,429,963 | +0.13(+0.84%) |
Aug 30, 2021 | 15.60 | 15.77 | 15.52 | 15.75 | 2,832,206 | +0.18(+1.15%) |
Aug 27, 2021 | 15.39 | 15.73 | 15.39 | 15.58 | 4,674,455 | +0.19(+1.21%) |
Aug 26, 2021 | 15.51 | 15.59 | 15.39 | 15.39 | 3,644,712 | -0.12(-0.80%) |
Aug 25, 2021 | 15.63 | 15.78 | 15.52 | 15.51 | 3,500,055 | -0.12(-0.74%) |
Aug 24, 2021 | 15.51 | 15.69 | 15.45 | 15.63 | 3,979,487 | +0.13(+0.85%) |
Aug 23, 2021 | 15.47 | 15.54 | 15.39 | 15.50 | 3,614,619 | +0.05(+0.35%) |
Aug 20, 2021 | 15.20 | 15.51 | 15.04 | 15.44 | 4,347,139 | +0.19(+1.27%) |
Aug 19, 2021 | 15.36 | 15.44 | 15.13 | 15.25 | 4,295,271 | -0.15(-0.96%) |
Aug 18, 2021 | 15.40 | 15.50 | 15.26 | 15.40 | 4,276,848 | -0.08(-0.50%) |
Aug 17, 2021 | 15.42 | 15.50 | 15.30 | 15.47 | 3,161,174 | -0.02(-0.10%) |
Aug 16, 2021 | 15.59 | 15.71 | 15.49 | 15.49 | 3,224,144 | -0.12(-0.79%) |
Aug 13, 2021 | 15.53 | 15.63 | 15.47 | 15.61 | 2,177,530 | +0.15(+0.95%) |
Aug 12, 2021 | 15.60 | 15.67 | 15.42 | 15.47 | 2,656,660 | -0.11(-0.70%) |
Aug 11, 2021 | 15.50 | 15.64 | 15.43 | 15.58 | 4,179,891 | +0.28(+1.83%) |
Aug 10, 2021 | 15.59 | 15.61 | 15.27 | 15.30 | 4,665,950 | -0.32(-2.04%) |
Aug 09, 2021 | 15.67 | 15.75 | 15.53 | 15.61 | 2,841,352 | -0.14(-0.89%) |
Aug 06, 2021 | 16.04 | 16.06 | 15.68 | 15.75 | 4,719,740 | -0.17(-1.07%) |
Aug 05, 2021 | 15.70 | 15.94 | 15.63 | 15.92 | 5,649,518 | +0.33(+2.09%) |
Aug 04, 2021 | 15.80 | 15.82 | 15.54 | 15.60 | 5,702,592 | -0.26(-1.61%) |
Aug 03, 2021 | 15.96 | 15.96 | 15.82 | 15.85 | 4,330,725 | -0.05(-0.34%) |
Aug 02, 2021 | 16.44 | 16.55 | 15.89 | 15.91 | 5,569,379 | -0.40(-2.47%) |
Jul 30, 2021 | 16.16 | 16.58 | 16.15 | 16.31 | 5,400,861 | +0.16(+0.96%) |
Jul 29, 2021 | 16.21 | 16.37 | 16.13 | 16.16 | 3,412,956 | +0.05(+0.34%) |
Jul 28, 2021 | 16.12 | 16.24 | 16.07 | 16.10 | 3,633,336 | -0.08(-0.48%) |
Jul 27, 2021 | 16.13 | 16.25 | 16.03 | 16.18 | 3,027,356 | -0.02(-0.14%) |
Jul 26, 2021 | 16.27 | 16.36 | 16.18 | 16.20 | 3,651,505 | -0.09(-0.52%) |
Jul 23, 2021 | 16.30 | 16.35 | 16.20 | 16.29 | 3,015,488 | +0.06(+0.38%) |
Jul 22, 2021 | 16.27 | 16.34 | 16.12 | 16.23 | 2,892,073 | -0.10(-0.62%) |
Jul 21, 2021 | 16.24 | 16.48 | 16.21 | 16.33 | 6,397,673 | +0.10(+0.62%) |
Jul 20, 2021 | 15.80 | 16.31 | 15.75 | 16.23 | 4,999,022 | +0.52(+3.31%) |
Jul 19, 2021 | 15.82 | 15.84 | 15.54 | 15.71 | 5,618,726 | -0.29(-1.79%) |
Jul 16, 2021 | 15.84 | 16.03 | 15.78 | 15.99 | 5,052,939 | +0.21(+1.33%) |
Jul 15, 2021 | 15.67 | 15.85 | 15.66 | 15.78 | 8,461,649 | +0.06(+0.39%) |
Jul 14, 2021 | 15.58 | 15.79 | 15.55 | 15.72 | 4,528,385 | +0.16(+1.00%) |
Jul 13, 2021 | 15.71 | 15.77 | 15.53 | 15.57 | 4,214,130 | -0.19(-1.23%) |
Jul 12, 2021 | 15.87 | 15.90 | 15.69 | 15.76 | 6,042,248 | -0.14(-0.88%) |
Jul 09, 2021 | 15.66 | 15.91 | 15.65 | 15.90 | 6,223,422 | +0.37(+2.40%) |
Jul 08, 2021 | 15.67 | 15.73 | 15.48 | 15.53 | 5,970,066 | -0.22(-1.43%) |
Jul 07, 2021 | 15.75 | 15.84 | 15.69 | 15.75 | 6,065,702 | -0.05(-0.34%) |
Jul 06, 2021 | 15.87 | 15.90 | 15.54 | 15.81 | 9,348,004 | -0.17(-1.07%) |
Jul 02, 2021 | 15.84 | 16.04 | 15.82 | 15.98 | 9,092,965 | +0.28(+1.78%) |
Jul 01, 2021 | 15.60 | 15.89 | 15.47 | 15.70 | 6,585,784 | +0.11(+0.70%) |
Jun 30, 2021 | 15.68 | 15.81 | 15.60 | 15.59 | 5,440,336 | -0.09(-0.59%) |
Jun 29, 2021 | 15.86 | 15.92 | 15.67 | 15.68 | 4,551,370 | -0.16(-1.03%) |
Jun 28, 2021 | 15.90 | 15.91 | 15.74 | 15.85 | 5,366,807 | -0.05(-0.34%) |
Jun 25, 2021 | 15.91 | 16.00 | 15.85 | 15.90 | 6,258,272 | +0.00(+0.00%) |
Jun 24, 2021 | 15.72 | 15.94 | 15.68 | 15.90 | 6,325,244 | +0.19(+1.18%) |
Jun 23, 2021 | 15.76 | 15.87 | 15.69 | 15.71 | 6,719,204 | -0.08(-0.49%) |
Jun 22, 2021 | 15.77 | 15.98 | 15.59 | 15.79 | 8,529,791 | +0.07(+0.44%) |
Jun 21, 2021 | 15.39 | 15.82 | 15.36 | 15.72 | 8,053,781 | +0.35(+2.27%) |
Jun 18, 2021 | 16.19 | 16.19 | 15.37 | 15.37 | 17,563,072 | -0.79(-4.89%) |
Jun 17, 2021 | 16.25 | 16.30 | 16.03 | 16.16 | 9,409,931 | -0.09(-0.57%) |
Jun 16, 2021 | 16.44 | 16.58 | 16.25 | 16.26 | 8,284,769 | -0.02(-0.14%) |
Jun 15, 2021 | 16.79 | 16.83 | 16.25 | 16.28 | 10,261,366 | -0.54(-3.19%) |
Jun 14, 2021 | 16.67 | 16.83 | 16.67 | 16.82 | 5,788,192 | +0.16(+0.97%) |
Jun 11, 2021 | 16.69 | 16.69 | 16.50 | 16.66 | 5,308,863 | -0.08(-0.46%) |
Jun 10, 2021 | 16.58 | 16.74 | 16.51 | 16.73 | 3,583,239 | +0.17(+1.02%) |
Jun 09, 2021 | 16.62 | 16.73 | 16.55 | 16.56 | 3,919,201 | +0.07(+0.42%) |
Jun 08, 2021 | 16.35 | 16.53 | 16.26 | 16.50 | 9,556,535 | +0.19(+1.17%) |
Jun 07, 2021 | 16.27 | 16.56 | 16.24 | 16.30 | 10,157,505 | +0.15(+0.95%) |
Jun 04, 2021 | 16.34 | 16.34 | 16.09 | 16.15 | 9,245,006 | -0.10(-0.61%) |
Jun 03, 2021 | 16.46 | 16.47 | 16.06 | 16.25 | 9,620,362 | -0.21(-1.30%) |
Jun 02, 2021 | 16.37 | 16.52 | 16.32 | 16.46 | 5,258,777 | +0.11(+0.70%) |
Jun 01, 2021 | 16.33 | 16.37 | 16.12 | 16.35 | 6,214,355 | +0.15(+0.90%) |
May 28, 2021 | 16.19 | 16.24 | 16.01 | 16.20 | 5,402,042 | +0.08(+0.52%) |
May 27, 2021 | 16.43 | 16.44 | 16.09 | 16.12 | 6,064,866 | -0.21(-1.27%) |
May 26, 2021 | 16.34 | 16.48 | 16.20 | 16.33 | 4,401,593 | +0.02(+0.09%) |
May 25, 2021 | 16.33 | 16.38 | 16.17 | 16.31 | 3,702,296 | +0.00(+0.00%) |
May 24, 2021 | 16.19 | 16.37 | 16.14 | 16.31 | 3,294,257 | +0.24(+1.48%) |
May 21, 2021 | 16.09 | 16.23 | 16.02 | 16.07 | 6,223,338 | -0.02(-0.10%) |
May 20, 2021 | 15.89 | 16.14 | 15.86 | 16.09 | 3,544,548 | +0.15(+0.96%) |
May 19, 2021 | 15.84 | 15.95 | 15.62 | 15.94 | 6,047,988 | +0.01(+0.05%) |
May 18, 2021 | 16.14 | 16.25 | 15.88 | 15.93 | 5,192,868 | -0.15(-0.95%) |
May 17, 2021 | 15.94 | 16.16 | 15.89 | 16.08 | 3,745,723 | +0.15(+0.91%) |
May 14, 2021 | 15.90 | 16.04 | 15.89 | 15.94 | 3,394,446 | +0.10(+0.63%) |
May 13, 2021 | 15.80 | 16.05 | 15.76 | 15.84 | 4,722,579 | +0.08(+0.49%) |
May 12, 2021 | 16.27 | 16.34 | 15.74 | 15.76 | 5,285,414 | -0.57(-3.47%) |
May 11, 2021 | 16.21 | 16.37 | 16.11 | 16.33 | 4,248,486 | -0.13(-0.79%) |
May 10, 2021 | 16.52 | 16.69 | 16.45 | 16.46 | 3,681,549 | +0.02(+0.09%) |
May 07, 2021 | 16.24 | 16.44 | 16.19 | 16.44 | 4,201,533 | +0.21(+1.32%) |
May 06, 2021 | 16.16 | 16.43 | 16.09 | 16.23 | 4,146,074 | +0.08(+0.52%) |
May 05, 2021 | 16.14 | 16.51 | 16.01 | 16.14 | 7,402,760 | -0.37(-2.23%) |
May 04, 2021 | 16.70 | 16.78 | 16.39 | 16.51 | 5,109,491 | -0.18(-1.10%) |
May 03, 2021 | 16.84 | 16.95 | 16.58 | 16.69 | 5,360,700 | -0.18(-1.09%) |
Apr 30, 2021 | 16.83 | 16.95 | 16.74 | 16.88 | 5,775,764 | +0.03(+0.18%) |
Apr 29, 2021 | 17.44 | 17.44 | 16.80 | 16.85 | 4,309,253 | -0.38(-2.18%) |
Apr 28, 2021 | 17.25 | 17.40 | 17.18 | 17.22 | 2,964,552 | +0.03(+0.18%) |
Apr 27, 2021 | 17.38 | 17.40 | 17.18 | 17.19 | 2,839,543 | -0.18(-1.06%) |
Apr 26, 2021 | 17.41 | 17.46 | 17.32 | 17.38 | 2,133,739 | +0.05(+0.26%) |
Apr 23, 2021 | 17.26 | 17.37 | 17.22 | 17.33 | 2,546,060 | +0.10(+0.58%) |
Apr 22, 2021 | 17.28 | 17.43 | 17.22 | 17.23 | 3,086,196 | -0.06(-0.35%) |
Apr 21, 2021 | 16.97 | 17.37 | 16.94 | 17.29 | 4,255,475 | +0.31(+1.85%) |
Apr 20, 2021 | 16.97 | 17.15 | 16.92 | 16.98 | 4,453,665 | -0.05(-0.27%) |
Apr 19, 2021 | 17.01 | 17.02 | 16.89 | 17.02 | 3,766,720 | +0.08(+0.45%) |
Apr 16, 2021 | 16.86 | 17.02 | 16.77 | 16.95 | 3,512,802 | +0.18(+1.10%) |
Apr 15, 2021 | 16.79 | 16.86 | 16.66 | 16.76 | 4,486,430 | +0.05(+0.27%) |
Apr 14, 2021 | 16.60 | 16.83 | 16.54 | 16.72 | 8,051,403 | +0.13(+0.78%) |
Apr 13, 2021 | 16.56 | 16.68 | 16.53 | 16.59 | 5,268,748 | -0.02(-0.14%) |
Apr 12, 2021 | 16.57 | 16.62 | 16.43 | 16.61 | 3,182,521 | +0.05(+0.32%) |
Apr 09, 2021 | 16.73 | 16.79 | 16.53 | 16.56 | 2,893,957 | -0.17(-1.01%) |
Apr 08, 2021 | 16.79 | 16.85 | 16.58 | 16.73 | 4,139,816 | +0.04(+0.23%) |
Apr 07, 2021 | 16.79 | 16.86 | 16.60 | 16.69 | 3,366,686 | -0.04(-0.23%) |
Apr 06, 2021 | 16.66 | 16.74 | 16.55 | 16.73 | 4,895,634 | +0.00(+0.00%) |
Apr 05, 2021 | 16.74 | 16.75 | 16.52 | 16.73 | 3,684,809 | +0.15(+0.88%) |
Apr 01, 2021 | 16.39 | 16.58 | 16.26 | 16.58 | 5,902,355 | +0.29(+1.79%) |
Mar 31, 2021 | 16.24 | 16.57 | 16.14 | 16.29 | 5,472,780 | +0.04(+0.24%) |
Mar 30, 2021 | 16.15 | 16.33 | 16.09 | 16.25 | 3,794,765 | +0.08(+0.47%) |
Mar 29, 2021 | 16.34 | 16.45 | 16.09 | 16.17 | 3,688,227 | -0.17(-1.03%) |
Mar 26, 2021 | 16.30 | 16.41 | 16.15 | 16.34 | 3,571,591 | +0.08(+0.47%) |
Mar 25, 2021 | 16.22 | 16.30 | 15.81 | 16.27 | 3,313,324 | -0.02(-0.09%) |
Mar 24, 2021 | 16.33 | 16.55 | 16.27 | 16.28 | 3,031,043 | -0.05(-0.33%) |
Mar 23, 2021 | 16.34 | 16.54 | 16.20 | 16.33 | 3,870,828 | -0.05(-0.28%) |
Mar 22, 2021 | 15.97 | 16.44 | 15.93 | 16.38 | 5,139,011 | +0.36(+2.25%) |
Mar 19, 2021 | 16.35 | 16.43 | 16.01 | 16.02 | 9,876,712 | -0.29(-1.78%) |
Mar 18, 2021 | 16.62 | 16.70 | 16.26 | 16.31 | 4,460,644 | -0.44(-2.61%) |
Mar 17, 2021 | 16.30 | 16.75 | 16.16 | 16.75 | 4,626,479 | +0.47(+2.87%) |
Mar 16, 2021 | 16.64 | 16.83 | 16.27 | 16.28 | 5,773,968 | -0.41(-2.44%) |
Mar 15, 2021 | 16.70 | 16.80 | 16.58 | 16.69 | 6,601,393 | +0.11(+0.68%) |
Mar 12, 2021 | 16.06 | 16.58 | 16.05 | 16.58 | 5,386,416 | +0.54(+3.39%) |
Mar 11, 2021 | 16.30 | 16.42 | 16.02 | 16.03 | 5,688,065 | -0.20(-1.26%) |
Mar 10, 2021 | 16.20 | 16.33 | 16.09 | 16.24 | 4,276,605 | +0.10(+0.61%) |
Mar 09, 2021 | 16.26 | 16.49 | 16.13 | 16.14 | 3,673,062 | -0.05(-0.33%) |
Mar 08, 2021 | 16.16 | 16.45 | 15.98 | 16.19 | 4,007,147 | +0.14(+0.89%) |
Mar 05, 2021 | 15.90 | 16.09 | 15.63 | 16.05 | 5,109,915 | +0.31(+1.97%) |
Mar 04, 2021 | 16.02 | 16.16 | 15.62 | 15.74 | 6,354,174 | -0.23(-1.47%) |
Mar 03, 2021 | 16.15 | 16.24 | 15.96 | 15.97 | 5,054,493 | -0.18(-1.12%) |
Mar 02, 2021 | 16.25 | 16.32 | 15.98 | 16.15 | 4,299,551 | -0.15(-0.93%) |
Mar 01, 2021 | 16.61 | 16.75 | 16.30 | 16.30 | 5,724,293 | -0.01(-0.05%) |
Feb 26, 2021 | 16.48 | 16.69 | 16.30 | 16.31 | 4,073,001 | -0.16(-0.96%) |
Feb 25, 2021 | 16.91 | 17.13 | 16.36 | 16.47 | 3,354,234 | -0.51(-3.02%) |
Feb 24, 2021 | 16.86 | 17.09 | 16.75 | 16.98 | 2,947,400 | +0.15(+0.90%) |
Feb 23, 2021 | 16.72 | 16.92 | 16.55 | 16.83 | 3,233,818 | +0.17(+1.04%) |
Feb 22, 2021 | 16.44 | 16.73 | 16.40 | 16.66 | 3,060,400 | +0.14(+0.87%) |
Feb 19, 2021 | 16.39 | 16.61 | 16.33 | 16.52 | 3,587,767 | +0.24(+1.49%) |
Feb 18, 2021 | 16.52 | 16.61 | 16.27 | 16.27 | 4,416,824 | -0.27(-1.64%) |
Feb 17, 2021 | 16.73 | 16.75 | 16.54 | 16.55 | 3,522,701 | -0.23(-1.35%) |
Feb 16, 2021 | 17.01 | 17.08 | 16.69 | 16.77 | 3,416,813 | -0.23(-1.33%) |
Feb 12, 2021 | 17.04 | 17.12 | 16.80 | 17.00 | 2,681,759 | -0.14(-0.79%) |
Feb 11, 2021 | 16.91 | 17.19 | 16.90 | 17.14 | 3,596,375 | +0.20(+1.16%) |
Feb 10, 2021 | 16.86 | 17.14 | 16.83 | 16.94 | 3,209,224 | +0.16(+0.95%) |
Feb 09, 2021 | 16.87 | 16.93 | 16.73 | 16.78 | 3,321,164 | -0.02(-0.09%) |
Feb 08, 2021 | 16.54 | 16.80 | 16.44 | 16.80 | 3,199,024 | +0.26(+1.60%) |
Feb 05, 2021 | 16.57 | 16.67 | 16.35 | 16.53 | 3,319,075 | +0.04(+0.23%) |
Feb 04, 2021 | 16.62 | 16.81 | 16.42 | 16.49 | 4,331,857 | -0.03(-0.18%) |
Feb 03, 2021 | 16.42 | 16.57 | 16.27 | 16.52 | 3,599,848 | -0.02(-0.14%) |
Feb 02, 2021 | 16.45 | 16.59 | 16.27 | 16.55 | 3,503,060 | +0.20(+1.25%) |
Feb 01, 2021 | 16.00 | 16.35 | 15.81 | 16.34 | 5,809,478 | +0.39(+2.46%) |
Jan 29, 2021 | 15.68 | 16.10 | 15.61 | 15.95 | 5,346,046 | -0.08(-0.47%) |
Jan 28, 2021 | 15.67 | 16.24 | 15.59 | 16.02 | 4,698,755 | +0.42(+2.71%) |
Jan 27, 2021 | 15.90 | 15.95 | 15.58 | 15.60 | 4,746,584 | -0.42(-2.59%) |
Jan 26, 2021 | 16.18 | 16.25 | 15.97 | 16.02 | 3,322,788 | -0.15(-0.93%) |
Jan 25, 2021 | 16.23 | 16.42 | 16.12 | 16.17 | 3,390,993 | -0.05(-0.33%) |
Jan 22, 2021 | 16.19 | 16.23 | 16.06 | 16.22 | 4,308,339 | -0.18(-1.11%) |
Jan 21, 2021 | 16.56 | 16.67 | 16.29 | 16.40 | 3,867,173 | -0.23(-1.41%) |
Jan 20, 2021 | 16.10 | 16.71 | 16.07 | 16.64 | 5,670,035 | +0.51(+3.14%) |
Jan 19, 2021 | 16.30 | 16.32 | 15.94 | 16.13 | 4,771,385 | +0.12(+0.76%) |
Jan 15, 2021 | 15.87 | 16.09 | 15.75 | 16.01 | 3,455,010 | +0.14(+0.91%) |
Jan 14, 2021 | 16.14 | 16.21 | 15.81 | 15.87 | 3,659,652 | -0.16(-0.99%) |
Jan 13, 2021 | 15.68 | 16.05 | 15.65 | 16.02 | 7,363,344 | +0.40(+2.56%) |
Jan 12, 2021 | 15.75 | 15.81 | 15.40 | 15.62 | 8,061,414 | -0.13(-0.82%) |
Jan 11, 2021 | 15.87 | 16.10 | 15.67 | 15.75 | 16,871,162 | -0.17(-1.04%) |
Jan 08, 2021 | 15.55 | 15.95 | 15.53 | 15.92 | 23,897,846 | +0.44(+2.83%) |
Jan 07, 2021 | 15.18 | 15.62 | 15.04 | 15.48 | 33,280,998 | -0.39(-2.43%) |
Jan 06, 2021 | 15.78 | 15.99 | 15.71 | 15.87 | 4,641,051 | +0.09(+0.57%) |
Jan 05, 2021 | 15.75 | 15.96 | 15.75 | 15.78 | 4,568,307 | +0.06(+0.38%) |
Jan 04, 2021 | 16.48 | 16.58 | 15.71 | 15.71 | 5,046,646 | -0.75(-4.54%) |
Dec 31, 2020 | 16.46 | 16.46 | 16.46 | 3,389,480 | +0.14(+0.83%) | |
Dec 30, 2020 | 16.39 | 16.52 | 16.32 | 16.33 | 3,389,480 | -0.07(-0.41%) |
Dec 29, 2020 | 16.36 | 16.52 | 16.24 | 16.39 | 4,134,287 | +0.04(+0.23%) |
Dec 28, 2020 | 16.53 | 16.53 | 16.24 | 16.36 | 3,897,884 | -0.06(-0.37%) |
Dec 24, 2020 | 16.39 | 16.44 | 16.21 | 16.42 | 1,437,701 | +0.04(+0.23%) |
Dec 23, 2020 | 16.39 | 16.59 | 16.34 | 16.38 | 4,477,743 | +0.08(+0.51%) |
Dec 22, 2020 | 15.94 | 16.31 | 15.83 | 16.30 | 3,631,928 | +0.47(+2.96%) |
Dec 21, 2020 | 15.79 | 15.93 | 15.64 | 15.83 | 4,641,872 | -0.10(-0.62%) |
Dec 18, 2020 | 16.07 | 16.24 | 15.87 | 15.93 | 14,924,722 | -0.05(-0.28%) |
Dec 17, 2020 | 16.13 | 16.18 | 15.87 | 15.97 | 7,369,790 | -0.11(-0.66%) |
Dec 16, 2020 | 16.21 | 16.28 | 16.01 | 16.08 | 7,425,942 | -0.05(-0.33%) |
Dec 15, 2020 | 15.87 | 16.13 | 15.70 | 16.13 | 6,837,455 | +0.42(+2.64%) |
Dec 14, 2020 | 15.74 | 15.87 | 15.61 | 15.71 | 6,349,418 | +0.09(+0.58%) |
Dec 11, 2020 | 15.37 | 15.67 | 15.37 | 15.62 | 5,882,372 | +0.14(+0.93%) |
Dec 10, 2020 | 15.43 | 15.59 | 15.26 | 15.48 | 5,568,260 | -0.08(-0.53%) |
Dec 09, 2020 | 15.59 | 15.61 | 15.42 | 15.56 | 5,557,843 | +0.02(+0.15%) |
Dec 08, 2020 | 15.44 | 15.57 | 15.43 | 15.54 | 5,241,364 | +0.07(+0.43%) |
Dec 07, 2020 | 15.33 | 15.60 | 15.28 | 15.47 | 5,388,974 | +0.14(+0.92%) |
Dec 04, 2020 | 15.00 | 15.33 | 14.95 | 15.33 | 5,344,744 | +0.41(+2.75%) |
Dec 03, 2020 | 14.64 | 14.97 | 14.58 | 14.92 | 5,471,427 | +0.31(+2.09%) |
Dec 02, 2020 | 14.65 | 14.79 | 14.56 | 14.62 | 3,033,680 | -0.08(-0.56%) |
Dec 01, 2020 | 14.62 | 14.77 | 14.50 | 14.70 | 4,598,248 | +0.23(+1.60%) |
Nov 30, 2020 | 14.54 | 14.65 | 14.41 | 14.47 | 8,902,358 | -0.13(-0.87%) |
Nov 27, 2020 | 14.77 | 14.77 | 14.49 | 14.59 | 2,175,874 | -0.15(-1.01%) |
Nov 25, 2020 | 14.77 | 14.78 | 14.53 | 14.74 | 3,504,785 | -0.01(-0.10%) |
Nov 24, 2020 | 14.71 | 14.87 | 14.58 | 14.76 | 4,387,247 | +0.28(+1.91%) |
Nov 23, 2020 | 14.59 | 14.65 | 14.41 | 14.48 | 4,814,498 | -0.01(-0.05%) |
Nov 20, 2020 | 14.30 | 14.49 | 14.19 | 14.49 | 5,410,452 | +0.15(+1.04%) |
Nov 19, 2020 | 14.04 | 14.37 | 13.88 | 14.34 | 3,631,627 | +0.22(+1.59%) |
Nov 18, 2020 | 14.44 | 14.53 | 14.09 | 14.12 | 5,833,363 | -0.33(-2.27%) |
Nov 17, 2020 | 14.48 | 14.61 | 14.32 | 14.44 | 4,324,977 | -0.07(-0.51%) |
Nov 16, 2020 | 14.77 | 14.88 | 14.41 | 14.52 | 4,104,752 | +0.05(+0.36%) |
Nov 13, 2020 | 14.24 | 14.48 | 14.22 | 14.47 | 4,147,115 | +0.41(+2.92%) |
Nov 12, 2020 | 14.41 | 14.42 | 13.97 | 14.06 | 3,750,499 | -0.44(-3.04%) |
Nov 11, 2020 | 14.56 | 14.62 | 14.36 | 14.50 | 4,367,250 | -0.01(-0.10%) |
Nov 10, 2020 | 14.44 | 14.59 | 14.23 | 14.51 | 5,626,820 | +0.20(+1.41%) |
Nov 09, 2020 | 14.91 | 15.92 | 14.23 | 14.31 | 11,831,446 | +0.30(+2.13%) |
Nov 06, 2020 | 14.00 | 14.37 | 13.97 | 14.01 | 3,914,991 | +0.01(+0.05%) |
Nov 05, 2020 | 14.27 | 14.32 | 13.97 | 14.00 | 2,622,300 | -0.09(-0.64%) |
Nov 04, 2020 | 14.10 | 14.32 | 14.04 | 14.09 | 3,103,724 | -0.13(-0.89%) |
Nov 03, 2020 | 14.03 | 14.28 | 13.91 | 14.22 | 4,427,480 | +0.34(+2.42%) |
Nov 02, 2020 | 13.42 | 13.89 | 13.34 | 13.89 | 4,373,215 | +0.60(+4.49%) |
Oct 30, 2020 | 13.40 | 13.48 | 13.06 | 13.29 | 4,066,656 | -0.24(-1.76%) |
Oct 29, 2020 | 12.86 | 13.59 | 12.77 | 13.53 | 3,904,448 | +0.71(+5.53%) |
Oct 28, 2020 | 13.09 | 13.27 | 12.81 | 12.82 | 3,717,348 | -0.53(-3.97%) |
Oct 27, 2020 | 13.51 | 13.67 | 13.35 | 13.35 | 3,623,879 | -0.20(-1.49%) |
Oct 26, 2020 | 13.49 | 13.59 | 13.37 | 13.55 | 3,710,423 | -0.10(-0.71%) |
Oct 23, 2020 | 13.49 | 13.65 | 13.38 | 13.65 | 3,287,144 | +0.26(+1.95%) |
Oct 22, 2020 | 13.30 | 13.39 | 13.20 | 13.39 | 3,027,095 | +0.08(+0.62%) |
Oct 21, 2020 | 13.28 | 13.38 | 13.15 | 13.30 | 3,152,419 | -0.04(-0.33%) |
Oct 20, 2020 | 13.31 | 13.53 | 13.29 | 13.35 | 2,499,015 | +0.16(+1.24%) |
Oct 19, 2020 | 13.56 | 13.56 | 13.16 | 13.18 | 5,284,605 | -0.28(-2.05%) |
Oct 16, 2020 | 13.52 | 13.64 | 13.35 | 13.46 | 2,898,528 | -0.20(-1.47%) |
Oct 15, 2020 | 13.55 | 13.85 | 13.43 | 13.66 | 3,096,426 | +0.06(+0.44%) |
Oct 14, 2020 | 13.83 | 13.85 | 13.57 | 13.60 | 2,884,156 | -0.28(-2.04%) |
Oct 13, 2020 | 13.83 | 13.95 | 13.70 | 13.89 | 3,998,981 | -0.09(-0.64%) |
Oct 12, 2020 | 13.92 | 14.01 | 13.83 | 13.97 | 3,967,465 | +0.11(+0.81%) |
Oct 09, 2020 | 14.10 | 14.12 | 13.80 | 13.86 | 4,239,240 | -0.08(-0.59%) |
Oct 08, 2020 | 13.72 | 13.95 | 13.68 | 13.95 | 3,212,588 | +0.24(+1.74%) |
Oct 07, 2020 | 13.99 | 13.99 | 13.62 | 13.71 | 3,625,255 | -0.19(-1.34%) |
Oct 06, 2020 | 13.98 | 14.15 | 13.77 | 13.89 | 5,744,491 | -0.05(-0.37%) |
Oct 05, 2020 | 13.93 | 13.98 | 13.59 | 13.95 | 4,591,264 | +0.10(+0.75%) |
Oct 02, 2020 | 13.35 | 13.89 | 13.21 | 13.84 | 5,546,160 | +0.28(+2.09%) |