Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 15.75 | 16.67 | 15.75 | 16.36 | 61,536 | +0.12(+0.74%) |
Dec 30, 2021 | 16.18 | 16.42 | 16.03 | 16.24 | 55,625 | -0.04(-0.25%) |
Dec 29, 2021 | 16.27 | 16.66 | 16.27 | 16.28 | 74,474 | -0.15(-0.91%) |
Dec 28, 2021 | 16.02 | 16.77 | 16.02 | 16.43 | 79,432 | -0.05(-0.30%) |
Dec 27, 2021 | 15.87 | 16.48 | 15.87 | 16.48 | 98,968 | +0.21(+1.28%) |
Dec 23, 2021 | 16.34 | 16.84 | 15.85 | 16.27 | 78,734 | -0.02(-0.12%) |
Dec 22, 2021 | 15.86 | 16.39 | 15.86 | 16.29 | 121,182 | +0.09(+0.56%) |
Dec 21, 2021 | 15.68 | 16.67 | 15.68 | 16.20 | 179,426 | +0.20(+1.25%) |
Dec 20, 2021 | 16.45 | 16.45 | 15.48 | 16.00 | 128,878 | +0.20(+1.28%) |
Dec 17, 2021 | 15.91 | 16.27 | 15.66 | 15.80 | 50,960 | -0.65(-3.96%) |
Dec 16, 2021 | 16.41 | 16.75 | 16.18 | 16.45 | 89,556 | -0.04(-0.21%) |
Dec 15, 2021 | 16.89 | 16.89 | 15.90 | 16.48 | 169,032 | +0.09(+0.52%) |
Dec 14, 2021 | 16.88 | 17.00 | 16.01 | 16.40 | 252,769 | +0.05(+0.31%) |
Dec 13, 2021 | 15.95 | 16.74 | 15.95 | 16.35 | 90,518 | +0.06(+0.35%) |
Dec 10, 2021 | 16.85 | 16.85 | 15.86 | 16.29 | 146,495 | -0.28(-1.67%) |
Dec 09, 2021 | 16.13 | 16.97 | 16.12 | 16.57 | 156,729 | -0.33(-1.95%) |
Dec 08, 2021 | 17.18 | 17.18 | 16.46 | 16.90 | 73,319 | +0.72(+4.45%) |
Dec 07, 2021 | 16.14 | 16.29 | 16.02 | 16.18 | 395,120 | +0.66(+4.25%) |
Dec 06, 2021 | 15.50 | 15.88 | 15.08 | 15.52 | 99,251 | -0.54(-3.33%) |
Dec 03, 2021 | 15.89 | 16.65 | 15.66 | 16.05 | 154,877 | -0.18(-1.08%) |
Dec 02, 2021 | 15.62 | 16.51 | 15.62 | 16.23 | 175,558 | +0.21(+1.31%) |
Dec 01, 2021 | 16.00 | 16.15 | 15.92 | 16.02 | 163,817 | -0.18(-1.14%) |
Nov 30, 2021 | 16.64 | 16.65 | 16.00 | 16.20 | 369,677 | -0.65(-3.83%) |
Nov 29, 2021 | 16.22 | 17.22 | 16.22 | 16.85 | 196,617 | -0.13(-0.78%) |
Nov 26, 2021 | 17.22 | 17.52 | 16.90 | 16.98 | 49,827 | -0.73(-4.11%) |
Nov 24, 2021 | 17.46 | 17.72 | 17.46 | 17.71 | 64,848 | -0.35(-1.94%) |
Nov 23, 2021 | 17.53 | 18.39 | 17.53 | 18.06 | 41,739 | -0.03(-0.17%) |
Nov 22, 2021 | 18.77 | 18.77 | 17.66 | 18.09 | 45,210 | -0.08(-0.44%) |
Nov 19, 2021 | 17.33 | 18.17 | 17.33 | 18.17 | 98,388 | +0.08(+0.44%) |
Nov 18, 2021 | 18.56 | 18.10 | 18.07 | 18.09 | 155,186 | +0.03(+0.17%) |
Nov 17, 2021 | 18.57 | 18.57 | 17.47 | 18.06 | 42,268 | -0.07(-0.39%) |
Nov 16, 2021 | 18.70 | 18.70 | 17.98 | 18.13 | 44,597 | -0.32(-1.73%) |
Nov 15, 2021 | 17.89 | 18.63 | 17.89 | 18.45 | 43,956 | +0.18(+0.99%) |
Nov 12, 2021 | 18.55 | 18.55 | 17.86 | 18.27 | 26,103 | +0.15(+0.83%) |
Nov 11, 2021 | 17.54 | 18.26 | 17.54 | 18.12 | 42,912 | +0.22(+1.23%) |
Nov 10, 2021 | 17.46 | 17.90 | 52,986 | +0.12(+0.67%) | ||
Nov 09, 2021 | 17.28 | 18.35 | 17.28 | 17.78 | 49,068 | -0.42(-2.31%) |
Nov 08, 2021 | 18.24 | 18.32 | 17.53 | 18.20 | 65,280 | -0.94(-4.91%) |
Nov 05, 2021 | 18.70 | 19.44 | 18.14 | 19.14 | 38,725 | +0.14(+0.74%) |
Nov 04, 2021 | 19.01 | 19.38 | 18.91 | 19.00 | 121,294 | +0.14(+0.73%) |
Nov 03, 2021 | 18.25 | 19.19 | 18.25 | 18.86 | 37,403 | -0.01(-0.04%) |
Nov 02, 2021 | 18.25 | 19.09 | 18.25 | 18.87 | 135,378 | +0.03(+0.16%) |
Nov 01, 2021 | 18.18 | 18.66 | 18.66 | 18.84 | 83,209 | +0.18(+0.96%) |
Oct 29, 2021 | 18.52 | 18.66 | 18.52 | 18.66 | 23,703 | -0.26(-1.37%) |
Oct 28, 2021 | 18.05 | 18.93 | 18.05 | 18.92 | 51,142 | +0.27(+1.45%) |
Oct 27, 2021 | 18.85 | 19.00 | 18.64 | 18.65 | 32,745 | +0.01(+0.05%) |
Oct 26, 2021 | 19.21 | 18.64 | 85,450 | -0.10(-0.53%) | ||
Oct 25, 2021 | 18.65 | 18.74 | 18.07 | 18.74 | 89,147 | +1.13(+6.42%) |
Oct 22, 2021 | 17.30 | 17.65 | 17.30 | 17.61 | 45,311 | +0.67(+3.96%) |
Oct 21, 2021 | 17.00 | 17.05 | 16.86 | 16.94 | 96,400 | -0.35(-2.02%) |
Oct 20, 2021 | 17.50 | 17.50 | 16.80 | 17.29 | 30,326 | -0.06(-0.35%) |
Oct 19, 2021 | 17.22 | 17.51 | 17.22 | 17.35 | 177,480 | +0.20(+1.17%) |
Oct 18, 2021 | 17.11 | 17.25 | 17.00 | 17.15 | 182,491 | -0.25(-1.44%) |
Oct 15, 2021 | 17.03 | 17.63 | 16.96 | 17.40 | 32,760 | -0.10(-0.54%) |
Oct 14, 2021 | 17.00 | 17.51 | 17.00 | 17.50 | 73,104 | +0.30(+1.77%) |
Oct 13, 2021 | 17.00 | 17.37 | 17.00 | 17.19 | 40,913 | -0.14(-0.81%) |
Oct 12, 2021 | 17.76 | 17.76 | 17.18 | 17.33 | 73,480 | -0.09(-0.49%) |
Oct 11, 2021 | 17.00 | 17.77 | 17.00 | 17.41 | 76,961 | -0.19(-1.05%) |
Oct 08, 2021 | 17.23 | 17.90 | 17.18 | 17.60 | 58,390 | +0.05(+0.28%) |
Oct 07, 2021 | 17.92 | 17.92 | 17.45 | 17.55 | 121,847 | -0.02(-0.11%) |
Oct 06, 2021 | 17.73 | 17.73 | 17.28 | 17.57 | 125,018 | -0.68(-3.73%) |
Oct 05, 2021 | 18.70 | 18.70 | 17.90 | 18.25 | 154,904 | -0.12(-0.65%) |
Oct 04, 2021 | 19.19 | 19.19 | 18.11 | 18.37 | 83,931 | -0.22(-1.18%) |
Oct 01, 2021 | 18.46 | 18.79 | 18.41 | 18.59 | 66,332 | +0.23(+1.25%) |
Sep 30, 2021 | 18.88 | 18.88 | 18.11 | 18.36 | 80,498 | -0.07(-0.38%) |
Sep 29, 2021 | 18.04 | 19.00 | 18.04 | 18.43 | 55,886 | -0.15(-0.81%) |
Sep 28, 2021 | 18.06 | 19.72 | 18.06 | 18.58 | 57,587 | -0.41(-2.16%) |
Sep 27, 2021 | 19.54 | 19.54 | 18.81 | 18.99 | 35,885 | -0.34(-1.73%) |
Sep 24, 2021 | 19.50 | 19.51 | 19.08 | 19.32 | 31,669 | +0.38(+1.98%) |
Sep 23, 2021 | 18.50 | 19.29 | 18.50 | 18.95 | 72,111 | +0.09(+0.45%) |
Sep 22, 2021 | 18.52 | 18.97 | 18.52 | 18.86 | 48,217 | -0.10(-0.50%) |
Sep 21, 2021 | 18.42 | 18.97 | 18.42 | 18.96 | 82,933 | +0.21(+1.12%) |
Sep 20, 2021 | 18.22 | 18.97 | 18.22 | 18.75 | 50,680 | -0.20(-1.08%) |
Sep 17, 2021 | 19.63 | 19.63 | 18.64 | 18.95 | 40,506 | +0.12(+0.66%) |
Sep 16, 2021 | 19.38 | 19.38 | 18.40 | 18.83 | 115,677 | -0.17(-0.89%) |
Sep 15, 2021 | 18.39 | 19.31 | 18.39 | 19.00 | 81,615 | -0.00(-0.03%) |
Sep 14, 2021 | 19.14 | 19.36 | 18.91 | 19.00 | 61,094 | -0.37(-1.88%) |
Sep 13, 2021 | 18.77 | 19.66 | 18.77 | 19.37 | 21,582 | +0.33(+1.73%) |
Sep 10, 2021 | 18.44 | 19.59 | 18.44 | 19.04 | 142,911 | -0.30(-1.55%) |
Sep 09, 2021 | 18.70 | 19.52 | 18.70 | 19.34 | 25,266 | -0.18(-0.91%) |
Sep 08, 2021 | 20.17 | 20.17 | 19.40 | 19.52 | 42,499 | -0.43(-2.17%) |
Sep 07, 2021 | 19.33 | 19.99 | 19.33 | 19.95 | 19,025 | -0.22(-1.09%) |
Sep 03, 2021 | 20.00 | 20.25 | 19.61 | 20.17 | 20,598 | +0.59(+2.99%) |
Sep 02, 2021 | 19.25 | 19.82 | 19.25 | 19.59 | 31,865 | -0.30(-1.53%) |
Sep 01, 2021 | 19.67 | 20.00 | 19.24 | 19.89 | 54,835 | +0.39(+2.00%) |
Aug 31, 2021 | 18.92 | 19.96 | 18.92 | 19.50 | 43,061 | +0.25(+1.30%) |
Aug 30, 2021 | 18.70 | 19.49 | 18.70 | 19.25 | 37,865 | -0.35(-1.79%) |
Aug 27, 2021 | 20.00 | 20.00 | 19.23 | 19.60 | 71,536 | +0.17(+0.87%) |
Aug 26, 2021 | 19.45 | 20.00 | 19.29 | 19.43 | 42,840 | -0.10(-0.53%) |
Aug 25, 2021 | 18.90 | 19.70 | 18.90 | 19.54 | 18,535 | -0.07(-0.33%) |
Aug 24, 2021 | 19.35 | 20.00 | 18.54 | 19.60 | 85,102 | -0.03(-0.15%) |
Aug 23, 2021 | 19.00 | 19.79 | 19.00 | 19.63 | 57,105 | +0.02(+0.10%) |
Aug 20, 2021 | 20.07 | 20.07 | 19.36 | 19.61 | 34,831 | +0.04(+0.20%) |
Aug 19, 2021 | 20.00 | 20.00 | 18.85 | 19.57 | 47,966 | +1.04(+5.61%) |
Aug 18, 2021 | 19.22 | 19.22 | 18.53 | 18.53 | 58,564 | +0.04(+0.22%) |
Aug 17, 2021 | 18.71 | 18.71 | 18.44 | 18.49 | 80,289 | +0.11(+0.60%) |
Aug 16, 2021 | 18.20 | 18.57 | 18.20 | 18.38 | 36,713 | -0.25(-1.34%) |
Aug 13, 2021 | 18.89 | 18.89 | 18.32 | 18.63 | 100,432 | +0.09(+0.49%) |
Aug 12, 2021 | 18.63 | 18.63 | 18.41 | 18.54 | 31,732 | +0.02(+0.11%) |
Aug 11, 2021 | 19.11 | 19.11 | 18.00 | 18.52 | 22,101 | +0.20(+1.09%) |
Aug 10, 2021 | 18.12 | 18.55 | 18.12 | 18.32 | 142,102 | +0.24(+1.33%) |
Aug 09, 2021 | 17.99 | 18.57 | 17.99 | 18.08 | 50,542 | -0.00(-0.02%) |
Aug 06, 2021 | 18.25 | 18.26 | 18.04 | 18.08 | 29,390 | -0.18(-1.00%) |
Aug 05, 2021 | 18.05 | 18.41 | 18.05 | 18.27 | 28,244 | +0.12(+0.67%) |
Aug 04, 2021 | 18.73 | 18.73 | 17.99 | 18.14 | 117,332 | -0.27(-1.45%) |
Aug 03, 2021 | 18.31 | 18.41 | 18.19 | 18.41 | 105,450 | -0.23(-1.23%) |
Aug 02, 2021 | 18.81 | 18.81 | 18.41 | 18.64 | 67,058 | +0.26(+1.41%) |
Jul 30, 2021 | 18.44 | 18.50 | 18.14 | 18.38 | 81,170 | -0.38(-2.03%) |
Jul 29, 2021 | 19.28 | 19.28 | 18.45 | 18.76 | 60,565 | +0.20(+1.08%) |
Jul 28, 2021 | 18.11 | 18.93 | 18.11 | 18.56 | 41,277 | -0.14(-0.75%) |
Jul 27, 2021 | 19.32 | 19.32 | 19.32 | 18.70 | 85,944 | -0.22(-1.16%) |
Jul 26, 2021 | 18.97 | 19.45 | 18.90 | 18.92 | 39,614 | +0.03(+0.16%) |
Jul 23, 2021 | 19.17 | 19.17 | 18.56 | 18.89 | 49,096 | +0.20(+1.07%) |
Jul 22, 2021 | 19.34 | 19.34 | 18.55 | 18.69 | 41,300 | -0.03(-0.16%) |
Jul 21, 2021 | 18.26 | 19.29 | 18.26 | 18.72 | 54,705 | -0.31(-1.63%) |
Jul 20, 2021 | 18.51 | 19.49 | 18.51 | 19.03 | 77,114 | -0.15(-0.78%) |
Jul 19, 2021 | 19.00 | 19.57 | 19.00 | 19.18 | 53,755 | +0.80(+4.38%) |
Jul 16, 2021 | 18.96 | 18.96 | 18.33 | 18.38 | 36,602 | -0.30(-1.58%) |
Jul 15, 2021 | 18.37 | 19.14 | 18.32 | 18.67 | 29,082 | -0.46(-2.43%) |
Jul 14, 2021 | 19.69 | 19.69 | 18.62 | 19.14 | 28,259 | -0.13(-0.70%) |
Jul 13, 2021 | 18.93 | 19.35 | 18.93 | 19.27 | 63,055 | -0.40(-2.03%) |
Jul 12, 2021 | 19.52 | 20.20 | 19.38 | 19.67 | 121,026 | +0.61(+3.20%) |
Jul 09, 2021 | 18.75 | 19.06 | 18.43 | 19.06 | 32,563 | -0.01(-0.05%) |
Jul 08, 2021 | 18.30 | 19.36 | 18.30 | 19.07 | 63,504 | -0.02(-0.10%) |
Jul 07, 2021 | 19.21 | 19.21 | 18.93 | 19.09 | 45,993 | -0.08(-0.42%) |
Jul 06, 2021 | 18.76 | 19.44 | 18.76 | 19.17 | 28,027 | -0.63(-3.18%) |
Jul 02, 2021 | 20.31 | 20.31 | 19.61 | 19.80 | 18,660 | +0.05(+0.25%) |
Jul 01, 2021 | 19.78 | 19.79 | 19.59 | 19.75 | 43,298 | -0.16(-0.80%) |
Jun 30, 2021 | 20.75 | 20.75 | 19.85 | 19.91 | 82,694 | +0.18(+0.91%) |
Jun 29, 2021 | 19.95 | 19.95 | 19.50 | 19.73 | 41,170 | -0.02(-0.13%) |
Jun 28, 2021 | 20.23 | 20.23 | 19.61 | 19.75 | 50,551 | -1.14(-5.48%) |
Jun 25, 2021 | 21.07 | 21.30 | 20.62 | 20.90 | 57,501 | +1.24(+6.31%) |
Jun 24, 2021 | 19.62 | 20.22 | 19.41 | 19.66 | 67,300 | +0.11(+0.56%) |
Jun 23, 2021 | 19.38 | 19.82 | 19.38 | 19.55 | 40,288 | -0.08(-0.41%) |
Jun 22, 2021 | 20.21 | 20.21 | 19.42 | 19.63 | 108,448 | +0.24(+1.24%) |
Jun 21, 2021 | 19.46 | 19.46 | 19.46 | 19.39 | 36,687 | -0.14(-0.72%) |
Jun 18, 2021 | 19.64 | 19.64 | 19.12 | 19.53 | 46,487 | -0.22(-1.11%) |
Jun 17, 2021 | 20.25 | 20.25 | 19.07 | 19.75 | 23,854 | -0.70(-3.45%) |
Jun 16, 2021 | 20.18 | 20.90 | 20.18 | 20.45 | 30,263 | -0.12(-0.61%) |
Jun 15, 2021 | 21.00 | 21.00 | 20.20 | 20.58 | 47,782 | +0.47(+2.34%) |
Jun 14, 2021 | 20.16 | 20.36 | 19.98 | 20.11 | 28,322 | +0.16(+0.80%) |
Jun 11, 2021 | 19.59 | 20.58 | 19.57 | 19.95 | 35,440 | +0.43(+2.20%) |
Jun 10, 2021 | 19.26 | 19.57 | 19.26 | 19.52 | 71,164 | +0.11(+0.57%) |
Jun 09, 2021 | 19.49 | 19.80 | 19.15 | 19.41 | 29,297 | +0.06(+0.31%) |
Jun 08, 2021 | 19.31 | 19.49 | 19.13 | 19.35 | 45,426 | -0.10(-0.51%) |
Jun 07, 2021 | 19.61 | 19.61 | 18.43 | 19.45 | 37,575 | +0.32(+1.67%) |
Jun 04, 2021 | 18.46 | 19.57 | 18.46 | 19.13 | 43,668 | +0.18(+0.95%) |
Jun 03, 2021 | 18.92 | 19.15 | 18.80 | 18.95 | 49,946 | +0.25(+1.34%) |
Jun 02, 2021 | 18.70 | 18.86 | 18.65 | 18.70 | 73,937 | -0.02(-0.08%) |
Jun 01, 2021 | 18.77 | 19.14 | 18.62 | 18.71 | 32,504 | -0.24(-1.28%) |
May 28, 2021 | 18.81 | 19.46 | 18.81 | 18.96 | 46,825 | -0.08(-0.41%) |
May 27, 2021 | 19.72 | 19.72 | 18.98 | 19.04 | 77,304 | +0.10(+0.50%) |
May 26, 2021 | 19.21 | 19.21 | 18.58 | 18.94 | 23,339 | +0.03(+0.16%) |
May 25, 2021 | 19.09 | 19.09 | 18.76 | 18.91 | 69,382 | -0.23(-1.20%) |
May 24, 2021 | 18.45 | 19.60 | 18.45 | 19.14 | 36,595 | -0.04(-0.21%) |
May 21, 2021 | 19.42 | 19.42 | 19.06 | 19.18 | 32,953 | +0.21(+1.11%) |
May 20, 2021 | 19.15 | 19.15 | 19.15 | 18.97 | 82,934 | -0.04(-0.21%) |
May 19, 2021 | 19.09 | 19.16 | 18.93 | 19.01 | 29,658 | +0.17(+0.90%) |
May 18, 2021 | 17.96 | 19.07 | 17.96 | 18.84 | 61,368 | +0.24(+1.29%) |
May 17, 2021 | 18.30 | 19.11 | 18.30 | 18.60 | 59,586 | -0.32(-1.69%) |
May 14, 2021 | 19.03 | 19.03 | 18.76 | 18.92 | 75,873 | +1.01(+5.64%) |
May 13, 2021 | 17.92 | 18.01 | 17.64 | 17.91 | 102,737 | -0.11(-0.61%) |
May 12, 2021 | 18.28 | 18.43 | 17.93 | 18.02 | 68,200 | -1.21(-6.29%) |
May 11, 2021 | 18.75 | 19.23 | 18.75 | 19.23 | 131,375 | -0.30(-1.54%) |
May 10, 2021 | 19.50 | 19.83 | 19.50 | 19.53 | 51,140 | +0.64(+3.39%) |
May 07, 2021 | 19.46 | 19.46 | 18.31 | 18.89 | 51,468 | -0.32(-1.67%) |
May 06, 2021 | 20.09 | 20.09 | 18.96 | 19.21 | 75,167 | +0.47(+2.51%) |
May 05, 2021 | 18.24 | 19.42 | 18.24 | 18.74 | 47,896 | +0.07(+0.37%) |
May 04, 2021 | 18.82 | 19.37 | 18.28 | 18.67 | 93,440 | -0.15(-0.80%) |
May 03, 2021 | 18.91 | 18.92 | 18.63 | 18.82 | 36,054 | +0.12(+0.64%) |
Apr 30, 2021 | 18.27 | 18.98 | 18.27 | 18.70 | 51,000 | -0.33(-1.73%) |
Apr 29, 2021 | 18.96 | 19.14 | 18.91 | 19.03 | 33,450 | +0.07(+0.37%) |
Apr 28, 2021 | 19.28 | 19.28 | 18.92 | 18.96 | 62,922 | -0.35(-1.81%) |
Apr 27, 2021 | 19.95 | 19.95 | 19.00 | 19.31 | 53,537 | -0.25(-1.28%) |
Apr 26, 2021 | 19.81 | 19.81 | 19.00 | 19.56 | 47,323 | -0.52(-2.59%) |
Apr 23, 2021 | 20.56 | 20.56 | 19.45 | 20.08 | 44,400 | +0.63(+3.27%) |
Apr 22, 2021 | 19.60 | 19.64 | 19.15 | 19.45 | 61,666 | -0.21(-1.06%) |
Apr 21, 2021 | 19.61 | 20.12 | 19.10 | 19.65 | 88,577 | +0.15(+0.79%) |
Apr 20, 2021 | 19.39 | 19.55 | 19.30 | 19.50 | 44,912 | -0.26(-1.32%) |
Apr 19, 2021 | 19.94 | 20.29 | 19.61 | 19.76 | 55,090 | -0.23(-1.14%) |
Apr 16, 2021 | 20.44 | 20.44 | 19.70 | 19.99 | 67,200 | +0.19(+0.95%) |
Apr 15, 2021 | 19.30 | 20.25 | 19.30 | 19.80 | 34,283 | +0.00(+0.00%) |
Apr 14, 2021 | 20.24 | 20.24 | 19.59 | 19.80 | 23,292 | +0.02(+0.10%) |
Apr 13, 2021 | 19.30 | 20.37 | 19.30 | 19.78 | 67,455 | +0.04(+0.22%) |
Apr 12, 2021 | 19.48 | 20.40 | 19.48 | 19.74 | 51,467 | -0.09(-0.47%) |
Apr 09, 2021 | 19.87 | 19.97 | 19.69 | 19.83 | 45,200 | -0.04(-0.20%) |
Apr 08, 2021 | 19.30 | 20.08 | 19.30 | 19.87 | 120,551 | -0.10(-0.50%) |
Apr 07, 2021 | 20.40 | 20.43 | 19.68 | 19.97 | 173,980 | -0.26(-1.29%) |
Apr 06, 2021 | 20.44 | 20.44 | 20.00 | 20.23 | 480,725 | -0.52(-2.51%) |
Apr 05, 2021 | 21.31 | 21.31 | 20.06 | 20.75 | 89,655 | +0.33(+1.62%) |
Apr 01, 2021 | 20.98 | 20.98 | 20.29 | 20.42 | 24,800 | +0.13(+0.62%) |
Mar 31, 2021 | 20.86 | 20.86 | 20.08 | 20.29 | 27,891 | +0.08(+0.42%) |
Mar 30, 2021 | 20.87 | 20.87 | 20.06 | 20.21 | 88,113 | -0.42(-2.03%) |
Mar 29, 2021 | 20.59 | 21.09 | 19.96 | 20.63 | 29,774 | +0.15(+0.72%) |
Mar 26, 2021 | 20.92 | 20.92 | 19.76 | 20.48 | 52,400 | +0.45(+2.25%) |
Mar 25, 2021 | 19.95 | 20.03 | 19.62 | 20.03 | 45,187 | +0.22(+1.11%) |
Mar 24, 2021 | 20.53 | 20.53 | 19.64 | 19.81 | 58,620 | -0.37(-1.83%) |
Mar 23, 2021 | 19.39 | 20.67 | 19.39 | 20.18 | 64,868 | -0.38(-1.85%) |
Mar 22, 2021 | 20.90 | 21.05 | 20.36 | 20.56 | 43,028 | -0.33(-1.58%) |
Mar 19, 2021 | 20.93 | 21.56 | 20.53 | 20.89 | 43,000 | -0.01(-0.07%) |
Mar 18, 2021 | 20.82 | 21.46 | 20.69 | 20.90 | 24,213 | -0.07(-0.31%) |
Mar 17, 2021 | 20.84 | 21.48 | 20.77 | 20.97 | 52,823 | +0.23(+1.11%) |
Mar 16, 2021 | 21.36 | 21.36 | 20.11 | 20.74 | 102,675 | -0.03(-0.12%) |
Mar 15, 2021 | 20.15 | 21.00 | 20.15 | 20.77 | 60,613 | +0.27(+1.29%) |
Mar 12, 2021 | 21.21 | 21.21 | 20.00 | 20.50 | 54,600 | -0.08(-0.39%) |
Mar 11, 2021 | 21.70 | 21.70 | 20.50 | 20.58 | 128,945 | -0.62(-2.91%) |
Mar 10, 2021 | 20.20 | 21.40 | 20.20 | 21.20 | 161,919 | +0.82(+4.01%) |
Mar 09, 2021 | 20.05 | 20.85 | 20.05 | 20.38 | 132,960 | -0.25(-1.21%) |
Mar 08, 2021 | 20.59 | 21.09 | 20.58 | 20.63 | 206,916 | -0.10(-0.48%) |
Mar 05, 2021 | 21.31 | 21.31 | 20.70 | 20.73 | 150,900 | -0.24(-1.14%) |
Mar 04, 2021 | 20.98 | 21.45 | 20.20 | 20.97 | 41,351 | -0.55(-2.56%) |
Mar 03, 2021 | 21.33 | 21.69 | 20.82 | 21.52 | 29,331 | -0.27(-1.24%) |
Mar 02, 2021 | 22.17 | 22.48 | 21.78 | 21.79 | 69,048 | -0.61(-2.72%) |
Mar 01, 2021 | 21.97 | 22.97 | 21.97 | 22.40 | 58,611 | -0.03(-0.13%) |
Feb 26, 2021 | 22.28 | 23.07 | 22.28 | 22.43 | 45,500 | -0.92(-3.94%) |
Feb 25, 2021 | 23.89 | 24.24 | 22.94 | 23.35 | 53,445 | -0.62(-2.58%) |
Feb 24, 2021 | 23.19 | 24.65 | 23.19 | 23.97 | 35,352 | -0.90(-3.62%) |
Feb 23, 2021 | 25.52 | 25.52 | 24.18 | 24.87 | 32,225 | -0.22(-0.88%) |
Feb 22, 2021 | 25.55 | 25.55 | 24.06 | 25.09 | 36,517 | +0.09(+0.36%) |
Feb 19, 2021 | 25.08 | 25.66 | 24.50 | 25.00 | 29,200 | -0.20(-0.80%) |
Feb 18, 2021 | 25.91 | 25.91 | 24.48 | 25.20 | 36,036 | +0.29(+1.18%) |
Feb 17, 2021 | 24.80 | 25.44 | 24.19 | 24.91 | 42,635 | -0.02(-0.06%) |
Feb 16, 2021 | 25.71 | 25.71 | 24.20 | 24.92 | 40,315 | +0.37(+1.51%) |
Feb 12, 2021 | 23.71 | 25.18 | 23.71 | 24.55 | 73,600 | -0.07(-0.28%) |
Feb 11, 2021 | 24.35 | 25.93 | 24.35 | 24.62 | 33,200 | -0.17(-0.69%) |
Feb 10, 2021 | 23.98 | 25.47 | 23.98 | 24.79 | 30,571 | -0.21(-0.84%) |
Feb 09, 2021 | 24.65 | 25.30 | 24.65 | 25.00 | 38,048 | -0.34(-1.34%) |
Feb 08, 2021 | 25.50 | 26.20 | 25.30 | 25.34 | 39,973 | +0.34(+1.36%) |
Feb 05, 2021 | 25.01 | 25.77 | 24.25 | 25.00 | 30,600 | -1.05(-4.03%) |
Feb 04, 2021 | 25.05 | 27.00 | 25.05 | 26.05 | 44,793 | -0.10(-0.38%) |
Feb 03, 2021 | 26.92 | 26.92 | 25.62 | 26.15 | 19,614 | +0.02(+0.08%) |
Feb 02, 2021 | 26.31 | 26.61 | 25.41 | 26.13 | 60,731 | -0.04(-0.15%) |
Feb 01, 2021 | 26.80 | 26.80 | 25.86 | 26.17 | 61,875 | -0.38(-1.43%) |
Jan 29, 2021 | 25.60 | 27.17 | 25.60 | 26.55 | 32,000 | -0.29(-1.08%) |
Jan 28, 2021 | 26.74 | 27.10 | 25.84 | 26.84 | 35,045 | +0.02(+0.07%) |
Jan 27, 2021 | 27.49 | 27.49 | 25.86 | 26.82 | 36,874 | -0.53(-1.94%) |
Jan 26, 2021 | 27.20 | 27.64 | 26.05 | 27.35 | 135,586 | +0.14(+0.51%) |
Jan 25, 2021 | 27.31 | 27.32 | 26.25 | 27.21 | 40,453 | +0.20(+0.74%) |
Jan 22, 2021 | 27.10 | 27.15 | 26.07 | 27.01 | 61,500 | -0.31(-1.13%) |
Jan 21, 2021 | 27.18 | 27.45 | 26.94 | 27.32 | 51,586 | +0.12(+0.44%) |
Jan 20, 2021 | 27.00 | 27.20 | 26.50 | 27.20 | 37,814 | -0.53(-1.91%) |
Jan 19, 2021 | 27.78 | 28.10 | 26.83 | 27.73 | 180,868 | -0.46(-1.63%) |
Jan 15, 2021 | 28.38 | 28.56 | 27.41 | 28.19 | 32,300 | +0.30(+1.08%) |
Jan 14, 2021 | 28.19 | 28.20 | 27.41 | 27.89 | 47,525 | -0.08(-0.29%) |
Jan 13, 2021 | 29.32 | 29.32 | 27.69 | 27.97 | 37,045 | -0.30(-1.08%) |
Jan 12, 2021 | 28.68 | 28.87 | 28.06 | 28.27 | 39,622 | +1.02(+3.76%) |
Jan 11, 2021 | 27.15 | 27.90 | 26.82 | 27.25 | 84,871 | +0.11(+0.42%) |
Jan 08, 2021 | 27.31 | 27.31 | 27.05 | 27.14 | 39,500 | +1.42(+5.50%) |
Jan 07, 2021 | 26.47 | 26.47 | 25.34 | 25.72 | 22,071 | +0.22(+0.86%) |
Jan 06, 2021 | 25.53 | 26.30 | 24.76 | 25.50 | 22,270 | -0.31(-1.20%) |
Jan 05, 2021 | 26.29 | 26.36 | 24.97 | 25.81 | 18,858 | -0.60(-2.27%) |