Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 17.12 | 17.18 | 16.95 | 17.00 | 140,971 | -0.31(-1.81%) |
Nov 29, 2021 | 17.99 | 17.99 | 17.19 | 17.31 | 112,490 | -0.43(-2.42%) |
Nov 26, 2021 | 17.81 | 17.85 | 16.67 | 17.74 | 101,232 | -0.72(-3.88%) |
Nov 24, 2021 | 18.62 | 18.82 | 18.42 | 18.46 | 27,195 | -0.30(-1.58%) |
Nov 23, 2021 | 18.92 | 19.14 | 18.64 | 18.76 | 67,523 | -0.17(-0.90%) |
Nov 22, 2021 | 19.01 | 19.18 | 18.82 | 18.93 | 120,627 | +0.04(+0.19%) |
Nov 19, 2021 | 18.95 | 19.23 | 18.85 | 18.89 | 61,439 | -0.27(-1.40%) |
Nov 18, 2021 | 19.62 | 19.23 | 19.02 | 19.16 | 81,759 | -0.31(-1.61%) |
Nov 17, 2021 | 19.61 | 19.74 | 19.33 | 19.47 | 40,233 | -0.27(-1.36%) |
Nov 16, 2021 | 20.23 | 20.31 | 19.70 | 19.74 | 70,317 | -0.42(-2.09%) |
Nov 15, 2021 | 20.75 | 20.75 | 20.10 | 20.16 | 83,229 | -0.40(-1.96%) |
Nov 12, 2021 | 20.80 | 21.01 | 20.50 | 20.56 | 65,412 | -0.15(-0.73%) |
Nov 11, 2021 | 20.36 | 21.24 | 20.26 | 20.72 | 245,438 | +0.54(+2.66%) |
Nov 10, 2021 | 20.73 | 20.18 | 46,396 | -0.48(-2.34%) | ||
Nov 09, 2021 | 20.48 | 21.20 | 20.27 | 20.66 | 106,762 | +0.21(+1.01%) |
Nov 08, 2021 | 19.87 | 20.75 | 19.87 | 20.46 | 148,302 | +0.73(+3.72%) |
Nov 05, 2021 | 19.11 | 19.87 | 19.07 | 19.72 | 106,332 | +0.83(+4.41%) |
Nov 04, 2021 | 18.81 | 19.09 | 18.69 | 18.89 | 187,369 | +0.19(+1.01%) |
Nov 03, 2021 | 18.16 | 18.91 | 18.16 | 18.70 | 68,997 | +0.43(+2.35%) |
Nov 02, 2021 | 18.60 | 18.80 | 18.22 | 18.27 | 57,008 | -0.39(-2.11%) |
Nov 01, 2021 | 18.03 | 18.84 | 18.01 | 18.67 | 96,406 | +0.65(+3.63%) |
Oct 29, 2021 | 17.84 | 18.18 | 17.84 | 18.01 | 53,532 | +0.04(+0.25%) |
Oct 28, 2021 | 18.38 | 18.59 | 17.90 | 17.97 | 102,163 | -0.37(-2.00%) |
Oct 27, 2021 | 19.62 | 19.65 | 18.31 | 18.33 | 84,520 | -1.33(-6.79%) |
Oct 26, 2021 | 18.36 | 19.67 | 192,809 | +1.25(+6.81%) | ||
Oct 25, 2021 | 18.90 | 18.94 | 18.28 | 18.41 | 119,680 | -0.47(-2.51%) |
Oct 22, 2021 | 19.12 | 19.20 | 18.88 | 18.89 | 103,480 | -0.16(-0.85%) |
Oct 21, 2021 | 19.00 | 19.13 | 18.84 | 19.05 | 323,352 | +0.07(+0.38%) |
Oct 20, 2021 | 19.10 | 19.10 | 18.84 | 18.98 | 113,553 | -0.06(-0.33%) |
Oct 19, 2021 | 19.03 | 19.11 | 18.84 | 19.04 | 75,775 | +0.04(+0.24%) |
Oct 18, 2021 | 19.06 | 19.16 | 18.90 | 19.00 | 114,495 | -0.13(-0.70%) |
Oct 15, 2021 | 19.20 | 19.29 | 18.82 | 19.13 | 108,340 | +0.30(+1.57%) |
Oct 14, 2021 | 18.59 | 19.03 | 18.59 | 18.84 | 66,713 | +0.26(+1.37%) |
Oct 13, 2021 | 18.54 | 18.61 | 18.30 | 18.58 | 42,282 | +0.12(+0.63%) |
Oct 12, 2021 | 18.40 | 18.59 | 18.27 | 18.46 | 115,509 | +0.07(+0.39%) |
Oct 11, 2021 | 17.85 | 18.73 | 17.85 | 18.39 | 54,834 | +0.50(+2.79%) |
Oct 08, 2021 | 17.78 | 17.92 | 17.70 | 17.90 | 223,125 | +0.10(+0.55%) |
Oct 07, 2021 | 17.65 | 17.87 | 17.48 | 17.80 | 87,267 | +0.36(+2.09%) |
Oct 06, 2021 | 17.03 | 17.55 | 16.97 | 17.43 | 128,817 | +0.18(+1.03%) |
Oct 05, 2021 | 17.63 | 17.82 | 17.14 | 17.25 | 76,276 | -0.35(-1.97%) |
Oct 04, 2021 | 17.68 | 17.85 | 17.54 | 17.60 | 93,483 | -0.20(-1.15%) |
Oct 01, 2021 | 17.65 | 18.10 | 17.39 | 17.81 | 94,808 | +0.33(+1.88%) |
Sep 30, 2021 | 18.12 | 18.34 | 17.43 | 17.48 | 60,240 | -0.54(-3.01%) |
Sep 29, 2021 | 17.99 | 18.12 | 17.75 | 18.02 | 64,872 | +0.12(+0.65%) |
Sep 28, 2021 | 17.96 | 18.02 | 17.50 | 17.90 | 55,959 | -0.15(-0.84%) |
Sep 27, 2021 | 17.80 | 18.13 | 17.67 | 18.06 | 73,533 | +0.31(+1.76%) |
Sep 24, 2021 | 17.69 | 17.81 | 17.53 | 17.74 | 50,573 | -0.07(-0.40%) |
Sep 23, 2021 | 17.11 | 17.90 | 17.02 | 17.82 | 66,285 | +0.87(+5.15%) |
Sep 22, 2021 | 17.10 | 17.39 | 16.91 | 16.94 | 42,082 | +0.09(+0.53%) |
Sep 21, 2021 | 17.31 | 17.31 | 16.81 | 16.85 | 37,282 | -0.19(-1.10%) |
Sep 20, 2021 | 16.98 | 17.21 | 16.50 | 17.04 | 76,486 | -0.30(-1.75%) |
Sep 17, 2021 | 17.48 | 17.69 | 16.92 | 17.34 | 307,524 | -0.07(-0.41%) |
Sep 16, 2021 | 18.23 | 18.34 | 17.36 | 17.41 | 77,129 | -1.00(-5.42%) |
Sep 15, 2021 | 18.42 | 18.61 | 18.35 | 18.41 | 98,306 | +0.02(+0.10%) |
Sep 14, 2021 | 18.83 | 19.19 | 18.37 | 18.39 | 97,937 | -0.44(-2.32%) |
Sep 13, 2021 | 18.44 | 18.95 | 18.29 | 18.83 | 75,441 | +0.56(+3.07%) |
Sep 10, 2021 | 18.52 | 18.65 | 18.10 | 18.27 | 95,666 | -0.07(-0.39%) |
Sep 09, 2021 | 18.71 | 18.95 | 18.34 | 18.34 | 76,344 | -0.30(-1.62%) |
Sep 08, 2021 | 18.63 | 18.89 | 18.55 | 18.64 | 66,633 | -0.12(-0.66%) |
Sep 07, 2021 | 18.82 | 19.16 | 18.58 | 18.77 | 42,731 | -0.06(-0.33%) |
Sep 03, 2021 | 18.78 | 19.07 | 18.40 | 18.83 | 47,417 | +0.13(+0.71%) |
Sep 02, 2021 | 18.83 | 19.02 | 18.35 | 18.70 | 39,446 | +0.03(+0.14%) |
Sep 01, 2021 | 19.11 | 19.11 | 18.46 | 18.67 | 49,975 | -0.34(-1.78%) |
Aug 31, 2021 | 18.55 | 19.11 | 18.54 | 19.01 | 79,285 | +0.23(+1.23%) |
Aug 30, 2021 | 18.91 | 18.92 | 18.71 | 18.78 | 37,874 | -0.08(-0.42%) |
Aug 27, 2021 | 18.47 | 18.96 | 18.42 | 18.86 | 56,127 | +0.55(+3.02%) |
Aug 26, 2021 | 18.50 | 18.59 | 18.22 | 18.30 | 60,637 | -0.16(-0.87%) |
Aug 25, 2021 | 18.57 | 18.64 | 18.23 | 18.46 | 67,916 | -0.05(-0.29%) |
Aug 24, 2021 | 18.81 | 18.96 | 18.34 | 18.52 | 77,157 | -0.15(-0.81%) |
Aug 23, 2021 | 18.17 | 18.79 | 18.05 | 18.67 | 91,003 | +0.57(+3.15%) |
Aug 20, 2021 | 17.73 | 18.37 | 17.73 | 18.10 | 84,113 | +0.33(+1.85%) |
Aug 19, 2021 | 17.93 | 18.10 | 17.33 | 17.77 | 48,683 | -0.33(-1.82%) |
Aug 18, 2021 | 18.05 | 18.67 | 17.84 | 18.10 | 83,284 | +0.03(+0.15%) |
Aug 17, 2021 | 18.21 | 18.35 | 17.72 | 18.07 | 30,820 | -0.33(-1.79%) |
Aug 16, 2021 | 18.04 | 18.65 | 17.70 | 18.40 | 76,444 | +0.22(+1.22%) |
Aug 13, 2021 | 18.30 | 18.30 | 18.06 | 18.18 | 18,409 | -0.29(-1.59%) |
Aug 12, 2021 | 18.54 | 18.62 | 18.34 | 18.47 | 38,026 | -0.05(-0.29%) |
Aug 11, 2021 | 18.33 | 18.62 | 18.31 | 18.53 | 47,783 | +0.37(+2.06%) |
Aug 10, 2021 | 17.98 | 18.22 | 17.86 | 18.15 | 21,531 | +0.21(+1.19%) |
Aug 09, 2021 | 17.94 | 18.14 | 17.84 | 17.94 | 47,981 | -0.09(-0.49%) |
Aug 06, 2021 | 18.29 | 18.32 | 17.96 | 18.03 | 46,124 | +0.00(+0.00%) |
Aug 05, 2021 | 18.14 | 18.22 | 17.91 | 18.03 | 52,272 | +0.34(+1.91%) |
Aug 04, 2021 | 17.97 | 18.06 | 17.49 | 17.69 | 67,888 | -0.59(-3.22%) |
Aug 03, 2021 | 18.07 | 18.44 | 17.67 | 18.28 | 163,544 | +0.26(+1.43%) |
Aug 02, 2021 | 18.68 | 18.87 | 17.98 | 18.02 | 86,109 | -0.54(-2.93%) |
Jul 30, 2021 | 18.03 | 18.70 | 17.59 | 18.56 | 127,838 | +0.69(+3.83%) |
Jul 29, 2021 | 17.89 | 18.05 | 17.54 | 17.88 | 54,063 | +0.20(+1.11%) |
Jul 28, 2021 | 17.78 | 17.91 | 17.07 | 17.68 | 68,919 | -0.04(-0.20%) |
Jul 27, 2021 | 17.77 | 17.84 | 16.85 | 17.72 | 116,297 | +0.10(+0.56%) |
Jul 26, 2021 | 17.59 | 17.83 | 17.44 | 17.62 | 133,050 | +0.20(+1.18%) |
Jul 23, 2021 | 17.78 | 17.78 | 17.33 | 17.41 | 65,869 | -0.21(-1.21%) |
Jul 22, 2021 | 18.45 | 18.50 | 17.63 | 17.63 | 50,965 | -0.96(-5.17%) |
Jul 21, 2021 | 18.58 | 18.89 | 18.43 | 18.59 | 74,218 | +0.14(+0.77%) |
Jul 20, 2021 | 18.05 | 18.69 | 18.05 | 18.45 | 90,529 | +0.46(+2.57%) |
Jul 19, 2021 | 18.36 | 18.37 | 17.86 | 17.98 | 74,565 | -0.61(-3.26%) |
Jul 16, 2021 | 19.48 | 19.48 | 18.59 | 18.59 | 49,668 | -0.68(-3.51%) |
Jul 15, 2021 | 19.20 | 19.68 | 19.20 | 19.27 | 47,656 | -0.21(-1.07%) |
Jul 14, 2021 | 19.71 | 19.79 | 19.22 | 19.48 | 72,534 | -0.13(-0.68%) |
Jul 13, 2021 | 19.86 | 19.86 | 19.56 | 19.61 | 64,728 | -0.22(-1.12%) |
Jul 12, 2021 | 19.47 | 19.84 | 19.31 | 19.83 | 51,777 | +0.37(+1.91%) |
Jul 09, 2021 | 19.56 | 19.79 | 19.30 | 19.46 | 67,351 | +0.08(+0.41%) |
Jul 08, 2021 | 19.47 | 19.70 | 19.42 | 19.38 | 162,720 | -0.40(-2.01%) |
Jul 07, 2021 | 19.33 | 19.92 | 19.32 | 19.78 | 89,104 | +0.42(+2.15%) |
Jul 06, 2021 | 19.51 | 19.68 | 19.16 | 19.36 | 163,707 | -0.06(-0.32%) |
Jul 02, 2021 | 19.71 | 19.71 | 19.27 | 19.42 | 60,560 | -0.36(-1.83%) |
Jul 01, 2021 | 19.91 | 19.91 | 19.50 | 19.79 | 76,550 | +0.09(+0.45%) |
Jun 30, 2021 | 19.29 | 19.96 | 19.29 | 19.70 | 193,967 | +0.21(+1.09%) |
Jun 29, 2021 | 19.30 | 19.59 | 19.09 | 19.48 | 181,585 | +0.30(+1.57%) |
Jun 28, 2021 | 18.73 | 19.24 | 18.35 | 19.18 | 132,667 | +0.59(+3.19%) |
Jun 25, 2021 | 18.97 | 19.00 | 18.59 | 18.59 | 584,133 | -0.31(-1.64%) |
Jun 24, 2021 | 18.86 | 19.00 | 18.60 | 18.90 | 127,676 | +0.10(+0.52%) |
Jun 23, 2021 | 18.90 | 18.97 | 18.78 | 18.80 | 60,031 | -0.09(-0.47%) |
Jun 22, 2021 | 19.03 | 19.15 | 18.69 | 18.89 | 65,659 | -0.20(-1.07%) |
Jun 21, 2021 | 18.47 | 19.10 | 18.32 | 19.09 | 62,792 | +0.79(+4.30%) |
Jun 18, 2021 | 18.67 | 18.78 | 18.18 | 18.31 | 252,555 | -0.58(-3.09%) |
Jun 17, 2021 | 19.69 | 19.72 | 18.55 | 18.89 | 65,364 | -0.86(-4.35%) |
Jun 16, 2021 | 19.86 | 20.03 | 19.49 | 19.75 | 62,867 | -0.19(-0.98%) |
Jun 15, 2021 | 19.66 | 20.00 | 19.53 | 19.94 | 57,057 | +0.21(+1.08%) |
Jun 14, 2021 | 20.01 | 20.01 | 19.43 | 19.73 | 70,565 | -0.39(-1.94%) |
Jun 11, 2021 | 20.40 | 20.40 | 20.01 | 20.12 | 80,997 | -0.03(-0.13%) |
Jun 10, 2021 | 20.56 | 20.58 | 20.04 | 20.15 | 108,897 | -0.27(-1.30%) |
Jun 09, 2021 | 20.49 | 20.59 | 20.22 | 20.41 | 140,542 | +0.06(+0.30%) |
Jun 08, 2021 | 20.64 | 20.64 | 20.17 | 20.35 | 80,656 | -0.10(-0.48%) |
Jun 07, 2021 | 20.14 | 20.69 | 19.83 | 20.45 | 88,507 | +0.42(+2.12%) |
Jun 04, 2021 | 20.44 | 20.59 | 19.80 | 20.02 | 89,218 | -0.20(-1.01%) |
Jun 03, 2021 | 20.33 | 20.80 | 20.06 | 20.23 | 39,233 | -0.27(-1.30%) |
Jun 02, 2021 | 21.00 | 21.17 | 20.31 | 20.49 | 139,006 | -0.33(-1.57%) |
Jun 01, 2021 | 20.36 | 21.00 | 20.16 | 20.82 | 145,956 | +0.58(+2.89%) |
May 28, 2021 | 20.52 | 20.52 | 20.02 | 20.24 | 58,154 | -0.07(-0.35%) |
May 27, 2021 | 20.14 | 20.58 | 19.98 | 20.31 | 136,606 | +0.49(+2.46%) |
May 26, 2021 | 20.09 | 20.10 | 19.75 | 19.82 | 73,814 | +0.05(+0.27%) |
May 25, 2021 | 20.21 | 20.29 | 19.72 | 19.77 | 70,691 | -0.29(-1.46%) |
May 24, 2021 | 20.00 | 20.16 | 19.82 | 20.06 | 67,023 | +0.20(+1.03%) |
May 21, 2021 | 19.60 | 20.08 | 19.60 | 19.86 | 99,855 | +0.47(+2.42%) |
May 20, 2021 | 19.74 | 19.98 | 18.97 | 19.39 | 70,978 | -0.35(-1.79%) |
May 19, 2021 | 19.52 | 19.84 | 19.02 | 19.74 | 79,767 | -0.02(-0.09%) |
May 18, 2021 | 19.64 | 20.29 | 19.60 | 19.76 | 111,081 | +0.04(+0.18%) |
May 17, 2021 | 19.22 | 19.76 | 19.04 | 19.72 | 215,403 | +0.38(+1.97%) |
May 14, 2021 | 19.33 | 19.48 | 19.23 | 19.34 | 155,990 | +0.11(+0.55%) |
May 13, 2021 | 18.27 | 19.36 | 18.27 | 19.24 | 101,809 | +0.86(+4.67%) |
May 12, 2021 | 19.12 | 19.66 | 18.10 | 18.38 | 171,666 | -0.75(-3.93%) |
May 11, 2021 | 19.55 | 19.63 | 19.09 | 19.13 | 76,045 | -0.73(-3.70%) |
May 10, 2021 | 20.33 | 20.34 | 19.79 | 19.86 | 77,899 | -0.50(-2.44%) |
May 07, 2021 | 20.18 | 20.44 | 20.16 | 20.36 | 106,360 | +0.11(+0.52%) |
May 06, 2021 | 20.02 | 20.30 | 19.77 | 20.25 | 74,422 | +0.28(+1.42%) |
May 05, 2021 | 19.83 | 20.02 | 19.49 | 19.97 | 33,835 | +0.11(+0.53%) |
May 04, 2021 | 19.53 | 19.91 | 19.37 | 19.86 | 67,748 | +0.14(+0.72%) |
May 03, 2021 | 19.87 | 20.33 | 19.36 | 19.72 | 89,392 | +0.15(+0.77%) |
Apr 30, 2021 | 18.78 | 19.90 | 18.78 | 19.57 | 138,153 | +0.58(+3.03%) |
Apr 29, 2021 | 18.82 | 19.15 | 18.54 | 19.00 | 78,843 | +0.40(+2.14%) |
Apr 28, 2021 | 18.71 | 18.71 | 18.29 | 18.60 | 88,976 | +0.42(+2.29%) |
Apr 27, 2021 | 18.59 | 18.94 | 17.69 | 18.18 | 64,865 | +0.11(+0.64%) |
Apr 26, 2021 | 17.74 | 18.07 | 17.74 | 18.07 | 47,557 | +0.35(+2.00%) |
Apr 23, 2021 | 17.60 | 18.02 | 17.58 | 17.71 | 84,722 | +0.14(+0.81%) |
Apr 22, 2021 | 18.57 | 18.64 | 17.52 | 17.57 | 87,230 | -0.85(-4.61%) |
Apr 21, 2021 | 18.15 | 18.50 | 17.93 | 18.42 | 46,706 | +0.35(+1.96%) |
Apr 20, 2021 | 18.18 | 18.18 | 17.79 | 18.07 | 70,040 | -0.29(-1.59%) |
Apr 19, 2021 | 18.30 | 18.46 | 17.97 | 18.36 | 68,942 | -0.06(-0.34%) |
Apr 16, 2021 | 18.87 | 18.87 | 18.17 | 18.42 | 56,481 | -0.17(-0.90%) |
Apr 15, 2021 | 18.09 | 18.62 | 17.90 | 18.59 | 82,644 | +0.46(+2.56%) |
Apr 14, 2021 | 17.75 | 18.22 | 17.71 | 18.13 | 75,769 | +0.39(+2.18%) |
Apr 13, 2021 | 17.93 | 18.17 | 17.74 | 17.74 | 38,154 | -0.50(-2.75%) |
Apr 12, 2021 | 18.01 | 18.37 | 17.85 | 18.24 | 34,253 | +0.23(+1.27%) |
Apr 09, 2021 | 18.18 | 18.18 | 17.79 | 18.01 | 96,263 | -0.09(-0.49%) |
Apr 08, 2021 | 18.23 | 18.23 | 17.83 | 18.10 | 108,790 | -0.17(-0.92%) |
Apr 07, 2021 | 18.59 | 18.72 | 18.05 | 18.27 | 89,069 | -0.35(-1.89%) |
Apr 06, 2021 | 18.46 | 18.95 | 18.28 | 18.62 | 146,677 | +0.26(+1.44%) |
Apr 05, 2021 | 18.68 | 18.68 | 18.31 | 18.35 | 91,432 | -0.11(-0.62%) |
Apr 01, 2021 | 18.74 | 18.74 | 18.21 | 18.47 | 82,398 | -0.26(-1.36%) |
Mar 31, 2021 | 18.10 | 18.85 | 18.09 | 18.72 | 216,275 | +0.58(+3.20%) |
Mar 30, 2021 | 17.88 | 18.43 | 17.77 | 18.14 | 117,396 | +0.30(+1.68%) |
Mar 29, 2021 | 18.05 | 18.73 | 17.83 | 17.84 | 117,904 | -0.39(-2.12%) |
Mar 26, 2021 | 17.93 | 18.45 | 17.76 | 18.23 | 77,511 | +0.42(+2.37%) |
Mar 25, 2021 | 17.39 | 17.86 | 17.08 | 17.81 | 145,958 | +0.33(+1.91%) |
Mar 24, 2021 | 17.79 | 18.29 | 17.47 | 17.47 | 100,632 | -0.10(-0.55%) |
Mar 23, 2021 | 17.47 | 17.86 | 17.44 | 17.57 | 105,146 | -0.26(-1.48%) |
Mar 22, 2021 | 18.41 | 18.45 | 17.32 | 17.84 | 135,181 | -0.72(-3.89%) |
Mar 19, 2021 | 18.66 | 18.81 | 17.98 | 18.56 | 335,275 | -0.18(-0.94%) |
Mar 18, 2021 | 18.84 | 19.33 | 18.48 | 18.73 | 127,708 | -0.04(-0.19%) |
Mar 17, 2021 | 19.16 | 19.38 | 18.54 | 18.77 | 83,455 | -0.54(-2.78%) |
Mar 16, 2021 | 19.50 | 19.50 | 18.61 | 19.30 | 114,436 | -0.11(-0.54%) |
Mar 15, 2021 | 19.36 | 19.41 | 18.73 | 19.41 | 117,355 | +0.10(+0.50%) |
Mar 12, 2021 | 19.01 | 19.35 | 19.01 | 19.31 | 71,146 | +0.51(+2.71%) |
Mar 11, 2021 | 19.05 | 19.12 | 18.48 | 18.80 | 101,545 | +0.01(+0.05%) |
Mar 10, 2021 | 18.30 | 19.16 | 18.30 | 18.79 | 168,182 | +0.51(+2.79%) |
Mar 09, 2021 | 18.33 | 18.58 | 17.84 | 18.28 | 80,245 | +0.11(+0.63%) |
Mar 08, 2021 | 17.98 | 18.59 | 17.70 | 18.17 | 114,537 | +0.45(+2.53%) |
Mar 05, 2021 | 17.48 | 17.72 | 17.06 | 17.72 | 209,234 | +0.62(+3.65%) |
Mar 04, 2021 | 17.64 | 17.79 | 16.74 | 17.10 | 97,699 | -0.40(-2.26%) |
Mar 03, 2021 | 17.29 | 18.13 | 17.23 | 17.49 | 152,747 | +0.29(+1.69%) |
Mar 02, 2021 | 17.47 | 17.76 | 16.97 | 17.20 | 126,130 | -0.49(-2.79%) |
Mar 01, 2021 | 17.33 | 17.72 | 17.13 | 17.69 | 125,204 | +0.84(+4.96%) |
Feb 26, 2021 | 17.13 | 17.55 | 16.58 | 16.86 | 113,993 | -0.41(-2.39%) |
Feb 25, 2021 | 17.66 | 17.91 | 17.21 | 17.27 | 150,723 | -0.21(-1.21%) |
Feb 24, 2021 | 17.66 | 17.93 | 17.09 | 17.48 | 271,411 | +0.36(+2.11%) |
Feb 23, 2021 | 17.35 | 17.91 | 16.88 | 17.12 | 179,680 | +0.01(+0.05%) |
Feb 22, 2021 | 16.44 | 17.21 | 16.40 | 17.11 | 80,483 | +0.70(+4.23%) |
Feb 19, 2021 | 16.11 | 16.55 | 16.02 | 16.42 | 91,490 | +0.41(+2.58%) |
Feb 18, 2021 | 16.21 | 16.24 | 15.41 | 16.00 | 285,769 | -0.22(-1.36%) |
Feb 17, 2021 | 16.18 | 16.50 | 15.99 | 16.22 | 103,263 | -0.08(-0.49%) |
Feb 16, 2021 | 16.17 | 16.67 | 16.01 | 16.30 | 65,713 | +0.27(+1.70%) |
Feb 12, 2021 | 16.21 | 16.21 | 15.68 | 16.03 | 39,551 | -0.17(-1.03%) |
Feb 11, 2021 | 16.26 | 16.52 | 15.56 | 16.20 | 120,785 | -0.14(-0.86%) |
Feb 10, 2021 | 16.30 | 16.53 | 16.02 | 16.34 | 52,119 | +0.14(+0.87%) |
Feb 09, 2021 | 16.15 | 16.25 | 15.55 | 16.20 | 172,570 | +0.10(+0.60%) |
Feb 08, 2021 | 16.67 | 16.67 | 15.86 | 16.10 | 90,544 | -0.48(-2.87%) |
Feb 05, 2021 | 15.36 | 16.66 | 15.19 | 16.58 | 259,355 | +1.40(+9.22%) |
Feb 04, 2021 | 14.61 | 15.26 | 14.61 | 15.18 | 90,061 | +0.56(+3.85%) |
Feb 03, 2021 | 14.90 | 15.40 | 14.45 | 14.61 | 244,912 | -0.40(-2.64%) |
Feb 02, 2021 | 14.96 | 15.20 | 14.72 | 15.01 | 122,347 | +0.24(+1.61%) |
Feb 01, 2021 | 14.56 | 14.87 | 14.31 | 14.77 | 56,453 | +0.28(+1.94%) |
Jan 29, 2021 | 14.49 | 14.96 | 14.39 | 14.49 | 103,537 | -0.05(-0.36%) |
Jan 28, 2021 | 14.00 | 14.82 | 13.88 | 14.54 | 226,186 | +0.74(+5.35%) |
Jan 27, 2021 | 13.89 | 14.23 | 13.48 | 13.81 | 224,353 | -0.50(-3.51%) |
Jan 26, 2021 | 14.89 | 15.05 | 14.23 | 14.31 | 49,601 | -0.41(-2.81%) |
Jan 25, 2021 | 14.82 | 14.95 | 14.48 | 14.72 | 77,709 | -0.11(-0.77%) |
Jan 22, 2021 | 14.47 | 14.86 | 14.12 | 14.83 | 106,606 | +0.06(+0.42%) |
Jan 21, 2021 | 15.10 | 15.10 | 14.67 | 14.77 | 70,347 | -0.19(-1.29%) |
Jan 20, 2021 | 15.07 | 15.44 | 14.74 | 14.97 | 90,724 | -0.11(-0.76%) |
Jan 19, 2021 | 15.50 | 15.50 | 14.91 | 15.08 | 86,848 | -0.15(-0.98%) |
Jan 15, 2021 | 15.24 | 15.56 | 15.07 | 15.23 | 68,987 | -0.34(-2.20%) |
Jan 14, 2021 | 15.42 | 15.65 | 15.27 | 15.57 | 88,073 | +0.27(+1.75%) |
Jan 13, 2021 | 15.01 | 15.45 | 14.99 | 15.31 | 71,982 | +0.22(+1.45%) |
Jan 12, 2021 | 14.96 | 15.18 | 14.76 | 15.09 | 95,075 | +0.12(+0.82%) |
Jan 11, 2021 | 14.82 | 15.19 | 14.80 | 14.96 | 61,712 | -0.09(-0.58%) |
Jan 08, 2021 | 15.61 | 15.61 | 14.91 | 15.05 | 66,850 | -0.51(-3.26%) |
Jan 07, 2021 | 15.29 | 15.67 | 15.04 | 15.56 | 66,479 | +0.33(+2.18%) |
Jan 06, 2021 | 14.64 | 16.01 | 14.57 | 15.23 | 135,982 | +0.94(+6.61%) |
Jan 05, 2021 | 14.12 | 14.35 | 14.03 | 14.28 | 73,108 | +0.26(+1.87%) |
Jan 04, 2021 | 14.63 | 14.99 | 13.79 | 14.02 | 106,379 | -0.32(-2.25%) |
Dec 31, 2020 | 14.34 | 14.34 | 14.34 | 63,825 | +0.44(+3.14%) | |
Dec 30, 2020 | 13.55 | 13.93 | 13.54 | 13.91 | 63,825 | +0.32(+2.38%) |
Dec 29, 2020 | 13.83 | 13.94 | 13.39 | 13.58 | 53,448 | -0.30(-2.14%) |
Dec 28, 2020 | 13.73 | 14.18 | 13.54 | 13.88 | 115,232 | +0.29(+2.12%) |
Dec 24, 2020 | 13.88 | 14.23 | 13.55 | 13.59 | 94,551 | -0.27(-1.95%) |
Dec 23, 2020 | 13.49 | 13.89 | 13.48 | 13.86 | 69,071 | +0.37(+2.72%) |
Dec 22, 2020 | 13.70 | 13.70 | 13.38 | 13.50 | 59,726 | -0.28(-2.03%) |
Dec 21, 2020 | 13.99 | 14.10 | 13.24 | 13.78 | 104,246 | -0.59(-4.08%) |
Dec 18, 2020 | 14.19 | 14.66 | 13.99 | 14.36 | 408,426 | +0.24(+1.73%) |
Dec 17, 2020 | 13.97 | 14.19 | 13.62 | 14.12 | 56,441 | +0.01(+0.06%) |
Dec 16, 2020 | 14.71 | 14.86 | 13.99 | 14.11 | 69,666 | -0.55(-3.75%) |
Dec 15, 2020 | 14.23 | 14.71 | 14.10 | 14.66 | 62,660 | +0.42(+2.95%) |
Dec 14, 2020 | 14.60 | 14.60 | 14.20 | 14.24 | 137,673 | -0.08(-0.55%) |
Dec 11, 2020 | 14.48 | 14.52 | 13.99 | 14.32 | 88,026 | -0.37(-2.50%) |
Dec 10, 2020 | 15.67 | 15.86 | 14.46 | 14.69 | 109,064 | -1.21(-7.64%) |
Dec 09, 2020 | 15.61 | 16.00 | 15.58 | 15.90 | 256,903 | +0.51(+3.29%) |
Dec 08, 2020 | 14.72 | 15.46 | 14.57 | 15.39 | 289,892 | +0.44(+2.92%) |
Dec 07, 2020 | 14.89 | 15.04 | 14.43 | 14.96 | 87,073 | -0.02(-0.12%) |
Dec 04, 2020 | 14.02 | 15.10 | 14.01 | 14.97 | 102,106 | +0.94(+6.72%) |
Dec 03, 2020 | 13.56 | 14.20 | 13.26 | 14.03 | 144,501 | +0.43(+3.15%) |
Dec 02, 2020 | 13.48 | 13.72 | 13.17 | 13.60 | 79,365 | +0.17(+1.30%) |