Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 17.41 | 18.14 | 18.04 | 48,592 | +0.64(+3.68%) | |
Jan 28, 2022 | 17.15 | 17.61 | 17.02 | 17.40 | 87,418 | +0.15(+0.87%) |
Jan 27, 2022 | 17.35 | 17.45 | 17.16 | 17.25 | 56,737 | -0.09(-0.52%) |
Jan 26, 2022 | 18.19 | 18.48 | 17.30 | 17.34 | 84,928 | -0.74(-4.09%) |
Jan 25, 2022 | 18.43 | 18.67 | 17.79 | 18.08 | 46,347 | -0.58(-3.11%) |
Jan 24, 2022 | 18.10 | 18.79 | 17.75 | 18.66 | 86,808 | +0.31(+1.69%) |
Jan 21, 2022 | 18.49 | 18.96 | 18.26 | 18.35 | 109,644 | -0.24(-1.29%) |
Jan 20, 2022 | 18.69 | 19.07 | 18.55 | 18.59 | 66,963 | -0.17(-0.91%) |
Jan 19, 2022 | 18.67 | 18.89 | 18.36 | 18.76 | 44,343 | +0.01(+0.05%) |
Jan 18, 2022 | 19.10 | 19.10 | 18.51 | 18.75 | 54,551 | -0.56(-2.90%) |
Jan 14, 2022 | 19.31 | 0 | +0.22(+1.15%) | |||
Jan 13, 2022 | 19.62 | 19.62 | 18.96 | 19.09 | 65,175 | -0.32(-1.65%) |
Jan 12, 2022 | 19.78 | 19.80 | 19.27 | 19.41 | 58,883 | -0.33(-1.67%) |
Jan 11, 2022 | 19.35 | 19.81 | 19.26 | 19.74 | 44,499 | +0.26(+1.33%) |
Jan 10, 2022 | 19.27 | 19.57 | 18.75 | 19.48 | 42,950 | +0.21(+1.09%) |
Jan 07, 2022 | 19.73 | 19.88 | 19.22 | 19.27 | 41,506 | -0.52(-2.63%) |
Jan 06, 2022 | 19.67 | 19.98 | 19.49 | 19.79 | 40,038 | +0.08(+0.41%) |
Jan 05, 2022 | 20.16 | 20.27 | 19.67 | 19.71 | 48,231 | -0.49(-2.43%) |
Jan 04, 2022 | 21.03 | 21.25 | 20.05 | 20.20 | 66,876 | -0.65(-3.12%) |
Jan 03, 2022 | 20.51 | 21.02 | 20.32 | 20.85 | 41,199 | +0.41(+2.01%) |
Dec 31, 2021 | 20.34 | 20.55 | 20.15 | 20.44 | 47,200 | +0.07(+0.34%) |
Dec 30, 2021 | 20.52 | 20.71 | 20.37 | 20.37 | 47,119 | -0.13(-0.63%) |
Dec 29, 2021 | 20.31 | 20.52 | 19.96 | 20.50 | 42,341 | +0.17(+0.84%) |
Dec 28, 2021 | 20.51 | 20.91 | 20.29 | 20.33 | 42,568 | -0.19(-0.93%) |
Dec 27, 2021 | 20.37 | 20.58 | 20.00 | 20.52 | 53,638 | +0.19(+0.93%) |
Dec 23, 2021 | 20.27 | 20.65 | 20.18 | 20.33 | 44,634 | +0.11(+0.54%) |
Dec 22, 2021 | 20.08 | 20.63 | 19.96 | 20.22 | 64,795 | -0.04(-0.20%) |
Dec 21, 2021 | 20.09 | 20.61 | 20.02 | 20.26 | 61,905 | +0.37(+1.86%) |
Dec 20, 2021 | 20.16 | 20.45 | 19.40 | 19.89 | 101,188 | -0.69(-3.35%) |
Dec 17, 2021 | 21.57 | 21.57 | 20.41 | 20.58 | 472,760 | -0.95(-4.41%) |
Dec 16, 2021 | 21.00 | 21.89 | 20.96 | 21.53 | 176,546 | +0.77(+3.71%) |
Dec 15, 2021 | 20.46 | 20.85 | 19.75 | 20.76 | 122,631 | +0.54(+2.67%) |
Dec 14, 2021 | 20.50 | 20.85 | 20.07 | 20.22 | 82,225 | -0.30(-1.46%) |
Dec 13, 2021 | 19.79 | 21.26 | 19.27 | 20.52 | 189,892 | +1.49(+7.83%) |
Dec 10, 2021 | 19.49 | 19.49 | 18.84 | 19.03 | 56,453 | -0.38(-1.96%) |
Dec 09, 2021 | 19.37 | 20.09 | 19.30 | 19.41 | 68,024 | -0.11(-0.56%) |
Dec 08, 2021 | 19.61 | 19.78 | 19.43 | 19.52 | 51,419 | -0.07(-0.36%) |
Dec 07, 2021 | 19.34 | 19.68 | 19.21 | 19.59 | 70,649 | +0.45(+2.35%) |
Dec 06, 2021 | 18.58 | 19.18 | 18.13 | 19.14 | 77,663 | +0.33(+1.75%) |
Dec 03, 2021 | 18.25 | 19.03 | 18.17 | 18.81 | 216,587 | -0.31(-1.62%) |
Dec 02, 2021 | 18.82 | 19.26 | 18.41 | 19.12 | 68,526 | +0.32(+1.70%) |
Dec 01, 2021 | 19.30 | 19.85 | 18.60 | 18.80 | 108,846 | -0.01(-0.05%) |
Nov 30, 2021 | 18.78 | 19.10 | 18.34 | 18.81 | 88,934 | +0.00(+0.00%) |
Nov 29, 2021 | 19.92 | 19.99 | 18.72 | 18.81 | 121,124 | -0.63(-3.24%) |
Nov 26, 2021 | 19.88 | 20.20 | 19.11 | 19.44 | 49,622 | -0.91(-4.47%) |
Nov 24, 2021 | 20.18 | 20.45 | 20.03 | 20.35 | 44,363 | -0.09(-0.44%) |
Nov 23, 2021 | 20.74 | 20.74 | 19.88 | 20.44 | 85,348 | -0.04(-0.20%) |
Nov 22, 2021 | 19.95 | 20.73 | 19.67 | 20.48 | 88,226 | +0.49(+2.45%) |
Nov 19, 2021 | 20.37 | 20.61 | 19.91 | 19.99 | 83,427 | -0.54(-2.63%) |
Nov 18, 2021 | 21.27 | 20.55 | 20.41 | 20.53 | 97,570 | -0.56(-2.66%) |
Nov 17, 2021 | 21.45 | 21.48 | 20.80 | 21.09 | 110,200 | -0.40(-1.86%) |
Nov 16, 2021 | 21.48 | 21.90 | 21.40 | 21.49 | 97,391 | -0.16(-0.74%) |
Nov 15, 2021 | 21.83 | 21.85 | 21.14 | 21.65 | 182,686 | -0.07(-0.32%) |
Nov 12, 2021 | 21.83 | 22.00 | 21.60 | 21.72 | 95,497 | -0.06(-0.28%) |
Nov 11, 2021 | 21.89 | 22.00 | 21.61 | 21.78 | 67,663 | +0.05(+0.23%) |
Nov 10, 2021 | 21.60 | 21.73 | 60,865 | -0.10(-0.46%) | ||
Nov 09, 2021 | 22.00 | 22.06 | 21.55 | 21.83 | 87,239 | -0.15(-0.68%) |
Nov 08, 2021 | 21.70 | 22.14 | 21.70 | 21.98 | 51,426 | +0.22(+1.01%) |
Nov 05, 2021 | 21.99 | 22.28 | 21.50 | 21.76 | 68,955 | -0.22(-1.00%) |
Nov 04, 2021 | 22.12 | 22.74 | 21.56 | 21.98 | 84,893 | +0.13(+0.59%) |
Nov 03, 2021 | 22.38 | 22.61 | 21.71 | 21.85 | 102,922 | -0.63(-2.80%) |
Nov 02, 2021 | 23.82 | 24.28 | 22.06 | 22.48 | 156,144 | -1.30(-5.47%) |
Nov 01, 2021 | 22.96 | 23.95 | 23.31 | 23.78 | 149,537 | +0.68(+2.94%) |
Oct 29, 2021 | 22.00 | 23.98 | 21.78 | 23.10 | 151,822 | +1.00(+4.52%) |
Oct 28, 2021 | 22.20 | 22.65 | 21.70 | 22.10 | 147,525 | +0.10(+0.45%) |
Oct 27, 2021 | 19.66 | 22.30 | 19.70 | 22.00 | 424,525 | +2.22(+11.22%) |
Oct 26, 2021 | 19.97 | 19.78 | 65,787 | -0.05(-0.25%) | ||
Oct 25, 2021 | 19.83 | 20.21 | 19.83 | 19.83 | 123,703 | -0.16(-0.80%) |
Oct 22, 2021 | 20.03 | 20.07 | 19.70 | 19.99 | 53,925 | +0.06(+0.30%) |
Oct 21, 2021 | 19.55 | 19.99 | 19.48 | 19.93 | 52,705 | +0.19(+0.96%) |
Oct 20, 2021 | 19.56 | 19.91 | 19.56 | 19.74 | 64,463 | +0.00(+0.00%) |
Oct 19, 2021 | 19.66 | 20.03 | 19.37 | 19.74 | 92,470 | +0.03(+0.15%) |
Oct 18, 2021 | 19.73 | 19.75 | 19.23 | 19.71 | 75,783 | +0.01(+0.05%) |
Oct 15, 2021 | 19.65 | 19.75 | 19.23 | 19.70 | 105,991 | +0.45(+2.34%) |
Oct 14, 2021 | 19.48 | 19.56 | 19.13 | 19.25 | 58,345 | +0.14(+0.73%) |
Oct 13, 2021 | 19.09 | 19.27 | 18.92 | 19.11 | 43,176 | +0.08(+0.42%) |
Oct 12, 2021 | 19.87 | 19.87 | 18.99 | 19.03 | 42,639 | -0.64(-3.25%) |
Oct 11, 2021 | 19.46 | 20.22 | 19.34 | 19.67 | 68,962 | +0.11(+0.56%) |
Oct 08, 2021 | 20.26 | 20.26 | 19.53 | 19.56 | 38,453 | -0.52(-2.59%) |
Oct 07, 2021 | 19.77 | 20.20 | 19.77 | 20.08 | 52,488 | +0.47(+2.40%) |
Oct 06, 2021 | 19.30 | 19.64 | 19.26 | 19.61 | 76,178 | +0.03(+0.15%) |
Oct 05, 2021 | 19.37 | 19.80 | 19.00 | 19.58 | 55,866 | +0.24(+1.24%) |
Oct 04, 2021 | 18.86 | 19.35 | 18.72 | 19.34 | 93,268 | +0.31(+1.63%) |
Oct 01, 2021 | 18.82 | 19.26 | 18.46 | 19.03 | 89,835 | +0.42(+2.26%) |
Sep 30, 2021 | 18.84 | 18.96 | 18.54 | 18.61 | 64,372 | +0.03(+0.16%) |
Sep 29, 2021 | 18.79 | 19.05 | 18.51 | 18.58 | 85,834 | -0.29(-1.54%) |
Sep 28, 2021 | 20.18 | 20.18 | 18.84 | 18.87 | 116,982 | -1.54(-7.55%) |
Sep 27, 2021 | 19.75 | 20.60 | 19.56 | 20.41 | 176,786 | +0.69(+3.50%) |
Sep 24, 2021 | 19.66 | 19.80 | 19.36 | 19.72 | 50,502 | -0.21(-1.05%) |
Sep 23, 2021 | 20.06 | 20.19 | 19.56 | 19.93 | 63,414 | -0.06(-0.30%) |
Sep 22, 2021 | 19.40 | 20.14 | 19.25 | 19.99 | 121,468 | +0.76(+3.95%) |
Sep 21, 2021 | 18.66 | 19.45 | 18.66 | 19.23 | 142,639 | +0.59(+3.17%) |
Sep 20, 2021 | 19.07 | 19.15 | 18.64 | 18.64 | 173,313 | -0.85(-4.36%) |
Sep 17, 2021 | 19.75 | 19.98 | 19.18 | 19.49 | 193,382 | -0.16(-0.81%) |
Sep 16, 2021 | 20.19 | 20.24 | 19.60 | 19.65 | 155,046 | -0.71(-3.49%) |
Sep 15, 2021 | 20.32 | 20.70 | 20.10 | 20.36 | 108,621 | -0.10(-0.49%) |
Sep 14, 2021 | 21.60 | 21.60 | 20.39 | 20.46 | 104,727 | -1.08(-5.01%) |
Sep 13, 2021 | 21.85 | 22.14 | 21.50 | 21.54 | 104,735 | -0.15(-0.69%) |
Sep 10, 2021 | 20.96 | 22.13 | 20.67 | 21.69 | 317,834 | +0.72(+3.43%) |
Sep 09, 2021 | 21.82 | 21.95 | 20.96 | 20.97 | 133,221 | -0.70(-3.23%) |
Sep 08, 2021 | 21.30 | 21.86 | 20.84 | 21.67 | 186,349 | +0.29(+1.36%) |
Sep 07, 2021 | 22.41 | 22.62 | 21.14 | 21.38 | 255,883 | -1.24(-5.48%) |
Sep 03, 2021 | 21.42 | 23.25 | 21.12 | 22.62 | 417,741 | +2.89(+14.65%) |
Sep 02, 2021 | 19.16 | 19.99 | 19.16 | 19.73 | 192,511 | +0.62(+3.24%) |
Sep 01, 2021 | 19.17 | 19.27 | 18.87 | 19.11 | 66,951 | +0.11(+0.58%) |
Aug 31, 2021 | 18.49 | 19.10 | 18.40 | 19.00 | 93,006 | +0.38(+2.04%) |
Aug 30, 2021 | 18.54 | 18.64 | 18.20 | 18.62 | 57,404 | +0.22(+1.20%) |
Aug 27, 2021 | 17.80 | 18.42 | 17.77 | 18.40 | 76,596 | +0.63(+3.55%) |
Aug 26, 2021 | 18.07 | 18.18 | 17.77 | 17.77 | 33,897 | -0.31(-1.71%) |
Aug 25, 2021 | 18.40 | 18.40 | 17.88 | 18.08 | 66,210 | -0.35(-1.90%) |
Aug 24, 2021 | 18.40 | 18.54 | 18.07 | 18.43 | 45,531 | +0.13(+0.71%) |
Aug 23, 2021 | 18.35 | 18.36 | 18.09 | 18.30 | 34,706 | +0.15(+0.83%) |
Aug 20, 2021 | 17.72 | 18.21 | 17.72 | 18.15 | 81,340 | +0.33(+1.85%) |
Aug 19, 2021 | 17.35 | 17.86 | 17.28 | 17.82 | 94,196 | +0.34(+1.95%) |
Aug 18, 2021 | 17.15 | 17.54 | 17.15 | 17.48 | 95,667 | +0.30(+1.75%) |
Aug 17, 2021 | 17.00 | 17.25 | 16.86 | 17.18 | 88,175 | -0.01(-0.06%) |
Aug 16, 2021 | 17.84 | 17.84 | 17.05 | 17.19 | 74,745 | -0.71(-3.97%) |
Aug 13, 2021 | 17.50 | 18.25 | 17.22 | 17.90 | 84,756 | +0.50(+2.87%) |
Aug 12, 2021 | 17.27 | 17.52 | 16.93 | 17.40 | 243,018 | +0.21(+1.22%) |
Aug 11, 2021 | 17.09 | 17.30 | 16.95 | 17.19 | 83,690 | +0.12(+0.70%) |
Aug 10, 2021 | 17.02 | 17.23 | 16.91 | 17.07 | 70,727 | -0.10(-0.58%) |
Aug 09, 2021 | 17.33 | 17.48 | 17.11 | 17.17 | 80,002 | -0.34(-1.94%) |
Aug 06, 2021 | 17.94 | 18.09 | 17.40 | 17.51 | 83,637 | -0.32(-1.79%) |
Aug 05, 2021 | 17.60 | 17.87 | 17.46 | 17.83 | 58,920 | +0.14(+0.79%) |
Aug 04, 2021 | 17.83 | 17.87 | 17.60 | 17.69 | 50,550 | -0.28(-1.56%) |
Aug 03, 2021 | 17.99 | 18.22 | 17.72 | 17.97 | 100,346 | -0.10(-0.55%) |
Aug 02, 2021 | 18.52 | 18.55 | 17.98 | 18.07 | 97,595 | -0.48(-2.59%) |
Jul 30, 2021 | 18.62 | 18.77 | 18.47 | 18.55 | 71,037 | -0.17(-0.91%) |
Jul 29, 2021 | 18.54 | 18.92 | 18.53 | 18.72 | 56,843 | +0.23(+1.24%) |
Jul 28, 2021 | 18.39 | 18.70 | 18.17 | 18.49 | 63,909 | +0.19(+1.04%) |
Jul 27, 2021 | 17.86 | 18.32 | 17.80 | 18.30 | 82,786 | +0.25(+1.39%) |
Jul 26, 2021 | 18.28 | 18.51 | 18.00 | 18.05 | 63,559 | -0.22(-1.20%) |
Jul 23, 2021 | 18.33 | 18.50 | 17.91 | 18.27 | 62,505 | +0.06(+0.33%) |
Jul 22, 2021 | 18.50 | 18.64 | 18.15 | 18.21 | 57,002 | -0.38(-2.04%) |
Jul 21, 2021 | 18.25 | 18.77 | 18.25 | 18.59 | 202,649 | +0.38(+2.09%) |
Jul 20, 2021 | 17.98 | 18.57 | 17.91 | 18.21 | 188,784 | +0.29(+1.62%) |
Jul 19, 2021 | 17.84 | 18.09 | 17.66 | 17.92 | 83,359 | -0.38(-2.08%) |
Jul 16, 2021 | 18.40 | 18.75 | 18.20 | 18.30 | 87,471 | -0.03(-0.16%) |
Jul 15, 2021 | 18.41 | 18.54 | 18.14 | 18.33 | 90,524 | -0.16(-0.87%) |
Jul 14, 2021 | 19.06 | 19.08 | 18.47 | 18.49 | 82,742 | -0.51(-2.68%) |
Jul 13, 2021 | 18.76 | 19.13 | 18.38 | 19.00 | 105,060 | +0.25(+1.33%) |
Jul 12, 2021 | 18.50 | 18.81 | 18.22 | 18.75 | 72,939 | +0.11(+0.59%) |
Jul 09, 2021 | 18.71 | 18.93 | 18.61 | 18.64 | 114,081 | +0.03(+0.16%) |
Jul 08, 2021 | 18.48 | 18.93 | 18.18 | 18.61 | 92,021 | -0.09(-0.48%) |
Jul 07, 2021 | 19.34 | 19.75 | 18.66 | 18.70 | 97,075 | -0.61(-3.16%) |
Jul 06, 2021 | 19.39 | 19.80 | 19.28 | 19.31 | 96,607 | -0.25(-1.28%) |
Jul 02, 2021 | 18.95 | 19.69 | 18.76 | 19.56 | 378,822 | +0.66(+3.49%) |
Jul 01, 2021 | 18.88 | 18.99 | 18.79 | 18.90 | 350,607 | +0.04(+0.21%) |
Jun 30, 2021 | 19.96 | 19.96 | 18.72 | 18.86 | 326,843 | -1.19(-5.94%) |
Jun 29, 2021 | 20.34 | 20.36 | 19.88 | 20.05 | 114,610 | -0.26(-1.28%) |
Jun 28, 2021 | 21.08 | 21.40 | 20.25 | 20.31 | 170,377 | -0.69(-3.29%) |
Jun 25, 2021 | 20.93 | 21.18 | 20.90 | 21.00 | 569,240 | +0.06(+0.29%) |
Jun 24, 2021 | 21.00 | 21.28 | 20.80 | 20.94 | 195,861 | -0.01(-0.05%) |
Jun 23, 2021 | 20.94 | 21.11 | 20.72 | 20.95 | 168,653 | +0.00(+0.00%) |
Jun 22, 2021 | 21.10 | 21.25 | 20.82 | 20.95 | 247,359 | -0.31(-1.46%) |
Jun 21, 2021 | 21.66 | 21.75 | 21.17 | 21.26 | 302,498 | -0.24(-1.12%) |
Jun 18, 2021 | 21.32 | 22.00 | 21.15 | 21.50 | 473,388 | -0.36(-1.65%) |
Jun 17, 2021 | 22.00 | 22.40 | 21.84 | 21.86 | 247,816 | -0.14(-0.64%) |
Jun 16, 2021 | 23.21 | 23.38 | 22.00 | 22.00 | 285,996 | -1.32(-5.66%) |
Jun 15, 2021 | 24.20 | 24.24 | 22.82 | 23.32 | 219,814 | -0.88(-3.64%) |
Jun 14, 2021 | 24.35 | 24.89 | 24.07 | 24.20 | 399,196 | +0.18(+0.75%) |
Jun 11, 2021 | 23.07 | 24.10 | 22.80 | 24.02 | 599,225 | +1.35(+5.96%) |
Jun 10, 2021 | 21.10 | 23.33 | 21.02 | 22.67 | 884,901 | +1.58(+7.49%) |
Jun 09, 2021 | 20.80 | 21.22 | 20.80 | 21.09 | 283,067 | +0.10(+0.48%) |
Jun 08, 2021 | 19.94 | 21.11 | 19.90 | 20.99 | 247,337 | +1.10(+5.53%) |
Jun 07, 2021 | 19.69 | 19.90 | 19.43 | 19.89 | 93,723 | +0.26(+1.32%) |
Jun 04, 2021 | 19.35 | 19.67 | 19.21 | 19.63 | 80,282 | +0.33(+1.71%) |
Jun 03, 2021 | 19.18 | 19.45 | 19.00 | 19.30 | 98,532 | +0.13(+0.68%) |
Jun 02, 2021 | 19.01 | 19.71 | 18.82 | 19.17 | 217,207 | -0.23(-1.19%) |
Jun 01, 2021 | 19.40 | 19.79 | 19.04 | 19.40 | 128,070 | -0.01(-0.05%) |
May 28, 2021 | 18.69 | 19.59 | 18.48 | 19.41 | 188,940 | +0.42(+2.21%) |
May 27, 2021 | 17.42 | 19.32 | 16.37 | 18.99 | 357,992 | +2.62(+16.00%) |
May 26, 2021 | 16.44 | 16.61 | 16.14 | 16.37 | 57,837 | -0.04(-0.24%) |
May 25, 2021 | 16.27 | 16.90 | 16.27 | 16.41 | 80,988 | +0.38(+2.37%) |
May 24, 2021 | 16.41 | 16.58 | 16.00 | 16.03 | 100,511 | -0.32(-1.96%) |
May 21, 2021 | 16.67 | 16.74 | 16.29 | 16.35 | 30,233 | -0.09(-0.55%) |
May 20, 2021 | 16.35 | 16.69 | 16.17 | 16.44 | 44,560 | +0.09(+0.55%) |
May 19, 2021 | 16.05 | 16.44 | 15.85 | 16.35 | 42,269 | +0.13(+0.80%) |
May 18, 2021 | 16.29 | 16.49 | 16.04 | 16.22 | 41,419 | +0.06(+0.37%) |
May 17, 2021 | 16.16 | 16.40 | 15.90 | 16.16 | 144,678 | -0.09(-0.55%) |
May 14, 2021 | 16.01 | 16.55 | 16.01 | 16.25 | 42,075 | +0.26(+1.63%) |
May 13, 2021 | 15.73 | 16.23 | 15.65 | 15.99 | 118,493 | +0.23(+1.46%) |
May 12, 2021 | 15.81 | 16.06 | 15.75 | 15.76 | 147,654 | -0.20(-1.25%) |
May 11, 2021 | 15.98 | 16.18 | 15.76 | 15.96 | 58,358 | -0.11(-0.68%) |
May 10, 2021 | 16.32 | 16.32 | 15.94 | 16.07 | 52,304 | -0.33(-2.01%) |
May 07, 2021 | 16.26 | 16.83 | 16.26 | 16.40 | 78,511 | +0.14(+0.86%) |
May 06, 2021 | 16.16 | 16.45 | 16.07 | 16.26 | 103,549 | -0.05(-0.31%) |
May 05, 2021 | 16.35 | 16.47 | 15.94 | 16.31 | 86,747 | +0.10(+0.62%) |
May 04, 2021 | 16.51 | 16.99 | 16.15 | 16.21 | 88,228 | -0.38(-2.29%) |
May 03, 2021 | 16.62 | 17.19 | 16.46 | 16.59 | 53,791 | +0.06(+0.36%) |
Apr 30, 2021 | 16.32 | 16.61 | 16.32 | 16.53 | 101,300 | +0.05(+0.30%) |
Apr 29, 2021 | 16.77 | 16.95 | 16.48 | 16.48 | 73,351 | -0.25(-1.49%) |
Apr 28, 2021 | 16.89 | 16.98 | 16.53 | 16.73 | 90,688 | -0.08(-0.48%) |
Apr 27, 2021 | 16.85 | 16.93 | 16.65 | 16.81 | 47,126 | -0.05(-0.30%) |
Apr 26, 2021 | 16.90 | 17.32 | 16.81 | 16.86 | 46,045 | -0.13(-0.77%) |
Apr 23, 2021 | 16.64 | 17.05 | 16.61 | 16.99 | 50,200 | +0.47(+2.85%) |
Apr 22, 2021 | 16.75 | 17.00 | 16.51 | 16.52 | 64,204 | -0.11(-0.66%) |
Apr 21, 2021 | 16.44 | 16.73 | 16.36 | 16.63 | 49,992 | +0.13(+0.79%) |
Apr 20, 2021 | 16.67 | 16.90 | 16.45 | 16.50 | 54,289 | -0.23(-1.37%) |
Apr 19, 2021 | 16.88 | 17.19 | 16.57 | 16.73 | 54,422 | -0.15(-0.89%) |
Apr 16, 2021 | 16.54 | 17.00 | 16.25 | 16.88 | 155,000 | +0.38(+2.30%) |
Apr 15, 2021 | 16.89 | 16.92 | 16.23 | 16.50 | 83,005 | -0.48(-2.83%) |
Apr 14, 2021 | 16.57 | 17.07 | 16.50 | 16.98 | 237,878 | +0.44(+2.66%) |
Apr 13, 2021 | 16.31 | 16.56 | 16.01 | 16.54 | 88,750 | +0.27(+1.66%) |
Apr 12, 2021 | 16.39 | 16.39 | 16.08 | 16.27 | 115,172 | -0.16(-0.97%) |
Apr 09, 2021 | 16.38 | 16.63 | 16.20 | 16.43 | 122,100 | -0.02(-0.12%) |
Apr 08, 2021 | 16.53 | 16.59 | 16.11 | 16.45 | 147,678 | +0.20(+1.23%) |
Apr 07, 2021 | 16.95 | 17.13 | 16.23 | 16.25 | 84,008 | -0.51(-3.04%) |
Apr 06, 2021 | 16.13 | 17.00 | 16.05 | 16.76 | 375,714 | +0.70(+4.36%) |
Apr 05, 2021 | 16.21 | 16.33 | 15.81 | 16.06 | 70,068 | -0.15(-0.93%) |
Apr 01, 2021 | 16.04 | 16.21 | 15.89 | 16.21 | 187,200 | +0.36(+2.27%) |
Mar 31, 2021 | 15.79 | 16.24 | 15.65 | 15.85 | 146,737 | +0.20(+1.28%) |
Mar 30, 2021 | 15.60 | 15.86 | 15.55 | 15.65 | 97,387 | +0.08(+0.51%) |
Mar 29, 2021 | 16.17 | 16.17 | 15.55 | 15.57 | 101,907 | -0.45(-2.81%) |
Mar 26, 2021 | 16.37 | 16.55 | 15.83 | 16.02 | 137,100 | -0.26(-1.60%) |
Mar 25, 2021 | 16.30 | 16.41 | 15.96 | 16.28 | 118,543 | -0.19(-1.15%) |
Mar 24, 2021 | 16.99 | 17.00 | 16.42 | 16.47 | 163,682 | -0.39(-2.31%) |
Mar 23, 2021 | 16.88 | 17.06 | 16.77 | 16.86 | 91,477 | -0.21(-1.23%) |
Mar 22, 2021 | 17.39 | 17.60 | 16.92 | 17.07 | 107,410 | -0.32(-1.84%) |
Mar 19, 2021 | 16.70 | 17.46 | 16.59 | 17.39 | 299,300 | +0.66(+3.95%) |
Mar 18, 2021 | 16.63 | 16.95 | 16.39 | 16.73 | 196,166 | +0.13(+0.78%) |
Mar 17, 2021 | 16.63 | 16.80 | 16.43 | 16.60 | 172,976 | -0.27(-1.60%) |
Mar 16, 2021 | 17.28 | 17.30 | 16.65 | 16.87 | 133,416 | -0.62(-3.54%) |
Mar 15, 2021 | 17.50 | 17.66 | 17.20 | 17.49 | 99,455 | -0.17(-0.96%) |
Mar 12, 2021 | 17.97 | 18.23 | 17.57 | 17.66 | 295,300 | -0.25(-1.40%) |
Mar 11, 2021 | 17.61 | 17.91 | 17.42 | 17.91 | 167,388 | +0.36(+2.05%) |
Mar 10, 2021 | 17.11 | 17.65 | 17.05 | 17.55 | 118,342 | +0.43(+2.51%) |
Mar 09, 2021 | 16.24 | 17.23 | 16.24 | 17.12 | 156,956 | +0.75(+4.58%) |
Mar 08, 2021 | 15.88 | 16.49 | 15.85 | 16.37 | 156,984 | +0.35(+2.18%) |
Mar 05, 2021 | 16.12 | 16.12 | 15.63 | 16.02 | 192,900 | +0.00(+0.00%) |
Mar 04, 2021 | 15.93 | 16.36 | 15.54 | 16.02 | 195,360 | +0.04(+0.25%) |
Mar 03, 2021 | 16.06 | 16.47 | 15.76 | 15.98 | 226,753 | -0.26(-1.60%) |
Mar 02, 2021 | 16.02 | 16.70 | 15.33 | 16.24 | 212,445 | -0.04(-0.25%) |
Mar 01, 2021 | 16.00 | 16.47 | 15.85 | 16.28 | 149,692 | +0.48(+3.04%) |
Feb 26, 2021 | 15.90 | 16.07 | 15.66 | 15.80 | 65,100 | -0.08(-0.50%) |
Feb 25, 2021 | 15.78 | 16.04 | 15.54 | 15.88 | 93,891 | -0.02(-0.13%) |
Feb 24, 2021 | 15.68 | 15.94 | 15.29 | 15.90 | 95,339 | +0.20(+1.27%) |
Feb 23, 2021 | 15.76 | 15.80 | 15.03 | 15.70 | 95,734 | -0.10(-0.63%) |
Feb 22, 2021 | 16.16 | 16.16 | 15.65 | 15.80 | 97,345 | -0.40(-2.47%) |
Feb 19, 2021 | 15.75 | 16.32 | 15.75 | 16.20 | 88,200 | +0.45(+2.86%) |
Feb 18, 2021 | 15.74 | 15.76 | 15.60 | 15.75 | 64,952 | -0.04(-0.25%) |
Feb 17, 2021 | 15.65 | 15.84 | 15.50 | 15.79 | 79,826 | +0.04(+0.25%) |
Feb 16, 2021 | 15.55 | 15.88 | 15.51 | 15.75 | 75,507 | +0.20(+1.29%) |
Feb 12, 2021 | 15.30 | 15.55 | 15.05 | 15.55 | 47,100 | +0.23(+1.50%) |
Feb 11, 2021 | 15.40 | 15.47 | 15.12 | 15.32 | 64,264 | -0.05(-0.33%) |
Feb 10, 2021 | 15.29 | 15.48 | 15.01 | 15.37 | 83,871 | +0.11(+0.72%) |
Feb 09, 2021 | 14.99 | 15.49 | 14.97 | 15.26 | 79,780 | +0.27(+1.80%) |
Feb 08, 2021 | 15.16 | 15.53 | 14.83 | 14.99 | 84,282 | -0.06(-0.40%) |
Feb 05, 2021 | 14.69 | 15.08 | 14.59 | 15.05 | 79,100 | +0.46(+3.15%) |
Feb 04, 2021 | 13.98 | 14.59 | 13.96 | 14.59 | 77,817 | +0.63(+4.51%) |
Feb 03, 2021 | 14.15 | 14.35 | 13.90 | 13.96 | 92,266 | -0.28(-1.97%) |
Feb 02, 2021 | 14.04 | 14.52 | 13.94 | 14.24 | 72,947 | +0.37(+2.67%) |