Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 15.49 | 15.52 | 15.35 | 15.42 | 219,581 | -0.11(-0.71%) |
Dec 30, 2021 | 15.52 | 15.65 | 15.51 | 15.53 | 225,880 | +0.05(+0.32%) |
Dec 29, 2021 | 15.52 | 15.54 | 15.42 | 15.48 | 184,411 | +0.01(+0.06%) |
Dec 28, 2021 | 15.43 | 15.54 | 15.43 | 15.47 | 239,015 | -0.02(-0.13%) |
Dec 27, 2021 | 15.35 | 15.50 | 15.27 | 15.49 | 230,006 | +0.11(+0.72%) |
Dec 23, 2021 | 15.13 | 15.41 | 15.13 | 15.38 | 256,350 | +0.22(+1.45%) |
Dec 22, 2021 | 14.82 | 15.17 | 14.82 | 15.16 | 273,063 | +0.04(+0.26%) |
Dec 21, 2021 | 14.87 | 15.16 | 14.87 | 15.12 | 420,216 | +0.28(+1.89%) |
Dec 20, 2021 | 14.75 | 14.85 | 14.67 | 14.84 | 425,435 | -0.04(-0.27%) |
Dec 17, 2021 | 14.91 | 15.03 | 14.85 | 14.88 | 278,624 | -0.08(-0.53%) |
Dec 16, 2021 | 14.97 | 15.07 | 14.94 | 14.96 | 369,649 | -0.04(-0.27%) |
Dec 15, 2021 | 14.86 | 15.02 | 14.78 | 15.00 | 234,773 | +0.16(+1.08%) |
Dec 14, 2021 | 14.66 | 14.92 | 14.66 | 14.84 | 521,781 | +0.22(+1.50%) |
Dec 13, 2021 | 14.81 | 14.85 | 14.62 | 14.62 | 291,401 | -0.33(-2.21%) |
Dec 10, 2021 | 14.90 | 14.99 | 14.82 | 14.95 | 330,014 | +0.04(+0.27%) |
Dec 09, 2021 | 14.83 | 14.93 | 14.77 | 14.91 | 341,676 | +0.01(+0.07%) |
Dec 08, 2021 | 14.80 | 14.96 | 14.80 | 14.90 | 378,478 | -0.01(-0.07%) |
Dec 07, 2021 | 14.80 | 15.01 | 14.78 | 14.91 | 564,886 | +0.29(+1.98%) |
Dec 06, 2021 | 14.50 | 14.67 | 14.50 | 14.62 | 333,911 | +0.26(+1.81%) |
Dec 03, 2021 | 14.54 | 14.69 | 14.24 | 14.36 | 224,028 | -0.18(-1.24%) |
Dec 02, 2021 | 14.44 | 14.69 | 14.38 | 14.54 | 290,003 | +0.12(+0.83%) |
Dec 01, 2021 | 14.67 | 14.76 | 14.37 | 14.42 | 342,026 | +0.06(+0.42%) |
Nov 30, 2021 | 14.68 | 14.74 | 14.09 | 14.36 | 702,516 | -0.51(-3.43%) |
Nov 29, 2021 | 15.05 | 15.05 | 14.71 | 14.87 | 353,708 | -0.03(-0.20%) |
Nov 26, 2021 | 15.12 | 15.12 | 14.79 | 14.90 | 127,012 | -0.76(-4.85%) |
Nov 24, 2021 | 15.67 | 15.71 | 15.60 | 15.66 | 89,941 | -0.13(-0.82%) |
Nov 23, 2021 | 15.70 | 15.82 | 15.70 | 15.79 | 134,694 | +0.12(+0.77%) |
Nov 22, 2021 | 15.71 | 15.78 | 15.61 | 15.67 | 148,481 | -0.18(-1.14%) |
Nov 19, 2021 | 15.91 | 16.00 | 15.85 | 15.85 | 116,878 | -0.14(-0.88%) |
Nov 18, 2021 | 16.04 | 16.05 | 15.96 | 15.99 | 168,563 | -0.14(-0.87%) |
Nov 17, 2021 | 16.39 | 16.39 | 16.07 | 16.13 | 125,146 | -0.40(-2.42%) |
Nov 16, 2021 | 16.60 | 16.64 | 16.49 | 16.53 | 205,718 | -0.09(-0.54%) |
Nov 15, 2021 | 16.72 | 16.76 | 16.60 | 16.62 | 139,052 | +0.06(+0.36%) |
Nov 12, 2021 | 16.48 | 16.59 | 16.48 | 16.56 | 66,230 | -0.01(-0.06%) |
Nov 11, 2021 | 16.73 | 16.73 | 16.54 | 16.57 | 110,042 | -0.22(-1.31%) |
Nov 10, 2021 | 16.68 | 16.79 | 247,684 | +0.19(+1.14%) | ||
Nov 09, 2021 | 16.78 | 16.78 | 16.43 | 16.60 | 276,958 | -0.27(-1.60%) |
Nov 08, 2021 | 16.89 | 16.97 | 16.83 | 16.87 | 172,125 | +0.23(+1.36%) |
Nov 05, 2021 | 16.70 | 16.81 | 16.58 | 16.64 | 162,698 | +0.05(+0.29%) |
Nov 04, 2021 | 16.79 | 16.79 | 16.40 | 16.59 | 146,033 | -0.18(-1.05%) |
Nov 03, 2021 | 16.66 | 16.92 | 16.66 | 16.77 | 197,718 | +0.10(+0.58%) |
Nov 02, 2021 | 17.22 | 17.22 | 16.57 | 16.67 | 286,443 | -0.68(-3.93%) |
Nov 01, 2021 | 17.54 | 19.06 | 19.06 | 17.36 | 265,020 | -1.71(-8.95%) |
Oct 29, 2021 | 19.25 | 19.25 | 18.93 | 19.06 | 83,369 | -0.30(-1.56%) |
Oct 28, 2021 | 19.15 | 19.38 | 19.15 | 19.36 | 79,973 | +0.44(+2.32%) |
Oct 27, 2021 | 19.01 | 19.04 | 18.81 | 18.92 | 83,386 | -0.05(-0.26%) |
Oct 26, 2021 | 18.93 | 18.97 | 66,727 | +0.03(+0.15%) | ||
Oct 25, 2021 | 18.80 | 18.98 | 18.78 | 18.94 | 58,267 | +0.12(+0.62%) |
Oct 22, 2021 | 18.79 | 18.89 | 18.67 | 18.83 | 73,264 | +0.04(+0.21%) |
Oct 21, 2021 | 18.81 | 18.89 | 18.71 | 18.79 | 68,254 | -0.07(-0.36%) |
Oct 20, 2021 | 18.72 | 18.86 | 18.72 | 18.86 | 46,349 | +0.17(+0.89%) |
Oct 19, 2021 | 18.52 | 18.69 | 18.52 | 18.69 | 63,049 | +0.24(+1.32%) |
Oct 18, 2021 | 18.43 | 18.47 | 18.38 | 18.45 | 77,699 | -0.08(-0.42%) |
Oct 15, 2021 | 18.41 | 18.55 | 18.41 | 18.52 | 64,098 | +0.15(+0.80%) |
Oct 14, 2021 | 18.32 | 18.40 | 18.32 | 18.38 | 47,944 | +0.16(+0.86%) |
Oct 13, 2021 | 18.21 | 18.26 | 18.09 | 18.22 | 76,707 | -0.18(-0.95%) |
Oct 12, 2021 | 18.57 | 18.59 | 18.37 | 18.40 | 90,816 | -0.13(-0.68%) |
Oct 11, 2021 | 18.62 | 18.73 | 18.51 | 18.52 | 39,517 | -0.02(-0.11%) |
Oct 08, 2021 | 18.52 | 18.55 | 18.48 | 18.54 | 40,305 | -0.06(-0.31%) |
Oct 07, 2021 | 18.51 | 18.70 | 18.49 | 18.60 | 84,257 | +0.31(+1.71%) |
Oct 06, 2021 | 18.11 | 18.29 | 18.01 | 18.29 | 61,567 | -0.21(-1.16%) |
Oct 05, 2021 | 18.38 | 18.60 | 18.32 | 18.51 | 321,984 | +0.20(+1.12%) |
Oct 04, 2021 | 18.28 | 18.42 | 18.15 | 18.30 | 100,645 | +0.08(+0.43%) |
Oct 01, 2021 | 18.04 | 18.26 | 17.93 | 18.22 | 126,872 | +0.16(+0.86%) |
Sep 30, 2021 | 18.07 | 18.19 | 17.96 | 18.07 | 101,893 | +0.26(+1.48%) |
Sep 29, 2021 | 17.69 | 17.81 | 17.67 | 17.80 | 105,942 | +0.21(+1.22%) |
Sep 28, 2021 | 17.89 | 17.93 | 17.56 | 17.59 | 147,973 | -0.53(-2.91%) |
Sep 27, 2021 | 17.95 | 18.15 | 17.95 | 18.12 | 99,871 | +0.19(+1.03%) |
Sep 24, 2021 | 17.82 | 17.94 | 17.82 | 17.93 | 47,503 | -0.04(-0.22%) |
Sep 23, 2021 | 17.90 | 18.02 | 17.83 | 17.97 | 69,272 | +0.11(+0.60%) |
Sep 22, 2021 | 17.68 | 18.16 | 17.66 | 17.86 | 223,868 | +0.01(+0.05%) |
Sep 21, 2021 | 17.86 | 17.92 | 17.72 | 17.85 | 131,508 | +0.21(+1.22%) |
Sep 20, 2021 | 17.83 | 17.83 | 17.52 | 17.64 | 176,513 | -0.67(-3.67%) |
Sep 17, 2021 | 18.45 | 18.48 | 18.22 | 18.31 | 59,055 | -0.24(-1.31%) |
Sep 16, 2021 | 18.56 | 18.59 | 18.42 | 18.55 | 91,358 | -0.06(-0.31%) |
Sep 15, 2021 | 18.44 | 18.61 | 18.40 | 18.61 | 55,264 | +0.27(+1.49%) |
Sep 14, 2021 | 18.51 | 18.51 | 18.28 | 18.34 | 154,758 | -0.12(-0.63%) |
Sep 13, 2021 | 18.52 | 18.52 | 18.36 | 18.46 | 67,114 | +0.10(+0.53%) |
Sep 10, 2021 | 18.58 | 18.58 | 18.31 | 18.36 | 72,370 | -0.13(-0.69%) |
Sep 09, 2021 | 18.56 | 18.58 | 18.40 | 18.49 | 75,653 | -0.20(-1.10%) |
Sep 08, 2021 | 18.78 | 18.79 | 18.62 | 18.69 | 104,994 | -0.06(-0.31%) |
Sep 07, 2021 | 18.79 | 18.82 | 18.70 | 18.75 | 68,728 | -0.11(-0.57%) |
Sep 03, 2021 | 18.87 | 18.88 | 18.73 | 18.86 | 79,204 | -0.05(-0.26%) |
Sep 02, 2021 | 18.85 | 18.91 | 18.77 | 18.91 | 87,826 | +0.12(+0.62%) |
Sep 01, 2021 | 18.57 | 18.79 | 18.56 | 18.79 | 91,019 | +0.41(+2.23%) |
Aug 31, 2021 | 18.33 | 18.44 | 18.29 | 18.38 | 96,159 | +0.12(+0.64%) |
Aug 30, 2021 | 18.35 | 18.35 | 18.25 | 18.26 | 111,889 | -0.29(-1.58%) |
Aug 27, 2021 | 18.29 | 18.58 | 18.27 | 18.55 | 72,168 | +0.27(+1.49%) |
Aug 26, 2021 | 18.49 | 18.49 | 18.20 | 18.28 | 88,544 | -0.27(-1.47%) |
Aug 25, 2021 | 18.47 | 18.57 | 18.42 | 18.55 | 58,445 | +0.13(+0.69%) |
Aug 24, 2021 | 18.31 | 18.48 | 18.26 | 18.43 | 106,363 | +0.22(+1.23%) |
Aug 23, 2021 | 18.04 | 18.22 | 18.04 | 18.20 | 74,740 | +0.17(+0.92%) |
Aug 20, 2021 | 17.85 | 18.04 | 17.84 | 18.04 | 80,171 | +0.09(+0.49%) |
Aug 19, 2021 | 17.92 | 18.07 | 17.88 | 17.95 | 169,735 | -0.06(-0.32%) |
Aug 18, 2021 | 18.10 | 18.23 | 18.01 | 18.01 | 64,134 | +0.09(+0.49%) |
Aug 17, 2021 | 18.08 | 18.08 | 17.76 | 17.92 | 109,923 | -0.55(-2.96%) |
Aug 16, 2021 | 18.49 | 18.49 | 18.34 | 18.47 | 57,619 | -0.25(-1.35%) |
Aug 13, 2021 | 18.65 | 18.72 | 18.62 | 18.72 | 107,755 | +0.28(+1.53%) |
Aug 12, 2021 | 18.47 | 18.52 | 18.34 | 18.44 | 76,466 | -0.13(-0.68%) |
Aug 11, 2021 | 18.56 | 18.59 | 18.46 | 18.56 | 59,469 | +0.20(+1.11%) |
Aug 10, 2021 | 18.31 | 18.40 | 18.27 | 18.36 | 126,327 | +0.19(+1.02%) |
Aug 09, 2021 | 18.19 | 18.26 | 18.14 | 18.17 | 66,428 | +0.05(+0.27%) |
Aug 06, 2021 | 18.15 | 18.15 | 18.05 | 18.13 | 34,502 | +0.09(+0.49%) |
Aug 05, 2021 | 17.85 | 18.04 | 17.85 | 18.04 | 71,766 | +0.24(+1.37%) |
Aug 04, 2021 | 17.80 | 17.88 | 17.76 | 17.79 | 66,233 | -0.05(-0.27%) |
Aug 03, 2021 | 17.84 | 17.87 | 17.61 | 17.84 | 164,967 | +0.09(+0.49%) |
Aug 02, 2021 | 17.80 | 17.99 | 17.72 | 17.75 | 117,453 | +0.28(+1.62%) |
Jul 30, 2021 | 17.68 | 17.72 | 17.43 | 17.47 | 108,736 | -0.27(-1.54%) |
Jul 29, 2021 | 17.75 | 17.80 | 17.70 | 17.75 | 80,315 | +0.08(+0.44%) |
Jul 28, 2021 | 17.59 | 17.72 | 17.51 | 17.67 | 87,030 | +0.03(+0.17%) |
Jul 27, 2021 | 17.69 | 17.74 | 17.56 | 17.64 | 170,058 | -0.07(-0.39%) |
Jul 26, 2021 | 17.76 | 17.80 | 17.67 | 17.71 | 97,344 | -0.01(-0.06%) |
Jul 23, 2021 | 17.85 | 17.87 | 17.69 | 17.72 | 86,016 | -0.01(-0.05%) |
Jul 22, 2021 | 17.96 | 17.98 | 17.70 | 17.73 | 184,434 | -0.23(-1.30%) |
Jul 21, 2021 | 17.85 | 17.97 | 17.78 | 17.96 | 73,512 | +0.20(+1.15%) |
Jul 20, 2021 | 17.42 | 17.83 | 17.42 | 17.75 | 266,695 | +0.40(+2.30%) |
Jul 19, 2021 | 17.48 | 17.67 | 17.29 | 17.36 | 158,267 | -0.44(-2.47%) |
Jul 16, 2021 | 18.15 | 18.15 | 17.78 | 17.79 | 80,234 | -0.31(-1.72%) |
Jul 15, 2021 | 18.19 | 18.21 | 18.02 | 18.11 | 139,232 | -0.39(-2.11%) |
Jul 14, 2021 | 18.62 | 18.63 | 18.46 | 18.50 | 97,944 | -0.01(-0.05%) |
Jul 13, 2021 | 18.56 | 18.58 | 18.48 | 18.51 | 98,025 | -0.24(-1.30%) |
Jul 12, 2021 | 18.66 | 18.78 | 18.57 | 18.75 | 80,287 | -0.09(-0.47%) |
Jul 09, 2021 | 18.54 | 18.84 | 18.52 | 18.84 | 81,274 | +0.43(+2.33%) |
Jul 08, 2021 | 18.35 | 18.47 | 18.26 | 18.41 | 124,423 | -0.26(-1.41%) |
Jul 07, 2021 | 18.61 | 18.79 | 18.58 | 18.67 | 138,487 | +0.17(+0.90%) |
Jul 06, 2021 | 18.67 | 18.74 | 18.33 | 18.51 | 129,466 | -0.27(-1.45%) |
Jul 02, 2021 | 18.79 | 18.79 | 18.67 | 18.78 | 86,570 | -0.02(-0.10%) |
Jul 01, 2021 | 18.85 | 18.87 | 18.71 | 18.80 | 66,836 | -0.04(-0.21%) |
Jun 30, 2021 | 18.91 | 18.93 | 18.77 | 18.84 | 109,459 | -0.23(-1.23%) |
Jun 29, 2021 | 19.06 | 19.14 | 19.04 | 19.07 | 78,237 | +0.11(+0.57%) |
Jun 28, 2021 | 19.20 | 19.20 | 18.94 | 18.96 | 80,775 | -0.29(-1.52%) |
Jun 25, 2021 | 19.22 | 19.30 | 19.18 | 19.26 | 72,913 | +0.07(+0.36%) |
Jun 24, 2021 | 19.19 | 19.27 | 19.15 | 19.19 | 85,477 | -0.05(-0.25%) |
Jun 23, 2021 | 19.36 | 19.60 | 19.17 | 19.24 | 130,549 | -0.42(-2.13%) |
Jun 22, 2021 | 19.55 | 19.74 | 19.45 | 19.66 | 114,600 | +0.09(+0.45%) |
Jun 21, 2021 | 19.39 | 19.65 | 19.30 | 19.57 | 109,128 | +0.06(+0.30%) |
Jun 18, 2021 | 19.50 | 19.57 | 19.37 | 19.51 | 149,579 | -0.28(-1.43%) |
Jun 17, 2021 | 19.99 | 20.10 | 19.76 | 19.79 | 152,507 | -0.18(-0.88%) |
Jun 16, 2021 | 20.00 | 20.06 | 19.88 | 19.97 | 114,525 | -0.04(-0.19%) |
Jun 15, 2021 | 19.99 | 20.08 | 19.96 | 20.01 | 99,340 | +0.04(+0.20%) |
Jun 14, 2021 | 19.92 | 20.03 | 19.92 | 19.97 | 84,181 | -0.04(-0.19%) |
Jun 11, 2021 | 20.10 | 20.10 | 19.89 | 20.01 | 68,392 | -0.22(-1.11%) |
Jun 10, 2021 | 20.16 | 20.29 | 20.09 | 20.23 | 64,928 | +0.17(+0.83%) |
Jun 09, 2021 | 20.17 | 20.21 | 20.04 | 20.07 | 99,253 | -0.20(-1.01%) |
Jun 08, 2021 | 20.18 | 20.30 | 20.11 | 20.27 | 44,129 | +0.09(+0.44%) |
Jun 07, 2021 | 20.19 | 20.24 | 20.11 | 20.18 | 53,410 | -0.08(-0.38%) |
Jun 04, 2021 | 20.09 | 20.27 | 20.03 | 20.26 | 84,963 | +0.29(+1.46%) |
Jun 03, 2021 | 19.89 | 19.98 | 19.83 | 19.97 | 117,994 | +0.04(+0.20%) |
Jun 02, 2021 | 19.94 | 20.04 | 19.84 | 19.93 | 173,401 | -0.04(-0.20%) |
Jun 01, 2021 | 19.95 | 20.05 | 19.91 | 19.97 | 85,915 | +0.02(+0.10%) |
May 28, 2021 | 19.89 | 19.97 | 19.85 | 19.95 | 44,287 | +0.07(+0.34%) |
May 27, 2021 | 19.89 | 19.91 | 19.77 | 19.88 | 129,925 | -0.04(-0.20%) |
May 26, 2021 | 19.83 | 19.96 | 19.81 | 19.92 | 69,098 | +0.22(+1.14%) |
May 25, 2021 | 19.79 | 19.85 | 19.67 | 19.70 | 87,173 | -0.03(-0.15%) |
May 24, 2021 | 19.66 | 19.74 | 19.61 | 19.72 | 67,702 | +0.27(+1.40%) |
May 21, 2021 | 19.52 | 19.56 | 19.36 | 19.45 | 134,716 | -0.05(-0.25%) |
May 20, 2021 | 19.26 | 19.54 | 19.26 | 19.50 | 107,180 | +0.46(+2.41%) |
May 19, 2021 | 18.97 | 19.10 | 18.79 | 19.04 | 178,034 | -0.17(-0.86%) |
May 18, 2021 | 19.29 | 19.37 | 19.19 | 19.21 | 80,676 | -0.07(-0.35%) |
May 17, 2021 | 19.23 | 19.32 | 19.13 | 19.28 | 125,366 | -0.20(-1.00%) |
May 14, 2021 | 19.37 | 19.49 | 19.30 | 19.47 | 47,025 | +0.20(+1.01%) |
May 13, 2021 | 19.02 | 19.30 | 18.94 | 19.28 | 93,097 | +0.21(+1.13%) |
May 12, 2021 | 19.44 | 19.48 | 18.97 | 19.06 | 121,303 | -0.38(-1.96%) |
May 11, 2021 | 19.45 | 19.60 | 19.24 | 19.44 | 278,333 | -0.26(-1.31%) |
May 10, 2021 | 19.79 | 19.83 | 19.66 | 19.70 | 172,383 | +0.17(+0.88%) |
May 07, 2021 | 19.50 | 19.58 | 19.45 | 19.53 | 51,826 | +0.00(+0.00%) |
May 06, 2021 | 19.33 | 19.53 | 19.20 | 19.53 | 88,002 | +0.23(+1.19%) |
May 05, 2021 | 19.22 | 19.34 | 19.12 | 19.30 | 78,727 | +0.21(+1.10%) |
May 04, 2021 | 19.02 | 19.15 | 18.83 | 19.09 | 209,306 | -0.48(-2.44%) |
May 03, 2021 | 19.07 | 19.61 | 19.07 | 19.57 | 227,369 | +1.16(+6.32%) |
Apr 30, 2021 | 18.60 | 18.60 | 18.36 | 18.40 | 73,204 | -0.38(-2.03%) |
Apr 29, 2021 | 18.78 | 18.80 | 18.59 | 18.78 | 78,105 | -0.12(-0.66%) |
Apr 28, 2021 | 18.74 | 18.92 | 18.71 | 18.91 | 95,637 | +0.30(+1.59%) |
Apr 27, 2021 | 18.57 | 18.61 | 18.50 | 18.61 | 72,339 | -0.05(-0.26%) |
Apr 26, 2021 | 18.69 | 18.84 | 18.58 | 18.66 | 74,313 | -0.01(-0.05%) |
Apr 23, 2021 | 18.47 | 18.70 | 18.47 | 18.67 | 82,223 | +0.20(+1.08%) |
Apr 22, 2021 | 18.56 | 18.58 | 18.37 | 18.47 | 82,032 | -0.13(-0.72%) |
Apr 21, 2021 | 18.40 | 18.64 | 18.28 | 18.60 | 73,537 | +0.17(+0.93%) |
Apr 20, 2021 | 18.55 | 18.58 | 18.31 | 18.43 | 66,298 | -0.21(-1.13%) |
Apr 19, 2021 | 18.73 | 18.76 | 18.60 | 18.64 | 69,148 | -0.12(-0.66%) |
Apr 16, 2021 | 18.72 | 18.77 | 18.58 | 18.76 | 105,925 | -0.03(-0.15%) |
Apr 15, 2021 | 18.59 | 18.81 | 18.59 | 18.79 | 109,535 | +0.27(+1.44%) |
Apr 14, 2021 | 18.50 | 18.58 | 18.43 | 18.53 | 122,587 | +0.10(+0.52%) |
Apr 13, 2021 | 18.35 | 18.50 | 18.32 | 18.43 | 102,199 | -0.03(-0.15%) |
Apr 12, 2021 | 18.35 | 18.46 | 18.35 | 18.46 | 71,162 | +0.10(+0.57%) |
Apr 09, 2021 | 18.21 | 18.39 | 18.21 | 18.35 | 85,369 | +0.03(+0.16%) |
Apr 08, 2021 | 18.15 | 18.34 | 18.13 | 18.33 | 84,510 | +0.29(+1.59%) |
Apr 07, 2021 | 17.99 | 18.09 | 17.95 | 18.04 | 114,995 | +0.08(+0.42%) |
Apr 06, 2021 | 17.94 | 18.04 | 17.91 | 17.96 | 60,170 | -0.17(-0.95%) |
Apr 05, 2021 | 18.00 | 18.15 | 17.97 | 18.14 | 133,170 | +0.28(+1.55%) |
Apr 01, 2021 | 17.74 | 17.86 | 17.74 | 17.86 | 86,942 | +0.16(+0.92%) |
Mar 31, 2021 | 17.74 | 17.75 | 17.66 | 17.70 | 89,476 | -0.05(-0.27%) |
Mar 30, 2021 | 17.69 | 17.78 | 17.67 | 17.74 | 94,089 | +0.03(+0.16%) |
Mar 29, 2021 | 17.72 | 17.81 | 17.59 | 17.72 | 93,984 | -0.10(-0.54%) |
Mar 26, 2021 | 17.61 | 17.85 | 17.61 | 17.81 | 103,408 | +0.31(+1.74%) |
Mar 25, 2021 | 17.33 | 17.54 | 17.28 | 17.51 | 110,376 | +0.00(+0.00%) |
Mar 24, 2021 | 17.43 | 17.66 | 17.38 | 17.51 | 108,602 | -0.09(-0.49%) |
Mar 23, 2021 | 17.83 | 17.94 | 17.57 | 17.59 | 136,491 | -0.41(-2.28%) |
Mar 22, 2021 | 17.97 | 18.11 | 17.97 | 18.00 | 91,907 | -0.02(-0.11%) |
Mar 19, 2021 | 18.00 | 18.07 | 17.89 | 18.02 | 72,469 | +0.02(+0.11%) |
Mar 18, 2021 | 18.04 | 18.16 | 17.98 | 18.00 | 114,786 | -0.22(-1.20%) |
Mar 17, 2021 | 18.14 | 18.26 | 18.03 | 18.22 | 102,166 | +0.09(+0.47%) |
Mar 16, 2021 | 18.19 | 18.21 | 18.09 | 18.14 | 170,167 | -0.04(-0.21%) |
Mar 15, 2021 | 18.09 | 18.21 | 18.00 | 18.17 | 103,734 | +0.00(+0.00%) |
Mar 12, 2021 | 18.21 | 18.24 | 18.07 | 18.17 | 185,317 | -0.05(-0.26%) |
Mar 11, 2021 | 18.12 | 18.28 | 18.05 | 18.22 | 80,647 | -0.08(-0.42%) |
Mar 10, 2021 | 18.28 | 18.33 | 18.11 | 18.30 | 93,409 | +0.01(+0.05%) |
Mar 09, 2021 | 18.19 | 18.32 | 18.11 | 18.29 | 152,818 | +0.07(+0.37%) |
Mar 08, 2021 | 18.20 | 18.35 | 18.10 | 18.22 | 140,749 | -0.27(-1.44%) |
Mar 05, 2021 | 18.45 | 18.51 | 18.12 | 18.49 | 100,891 | +0.23(+1.25%) |
Mar 04, 2021 | 18.37 | 18.54 | 18.07 | 18.26 | 119,226 | -0.09(-0.47%) |
Mar 03, 2021 | 18.35 | 18.41 | 18.14 | 18.35 | 258,777 | +0.34(+1.91%) |
Mar 02, 2021 | 17.98 | 18.06 | 17.86 | 18.00 | 112,120 | +0.08(+0.43%) |
Mar 01, 2021 | 17.88 | 18.00 | 17.83 | 17.93 | 300,319 | +0.31(+1.73%) |
Feb 26, 2021 | 17.81 | 17.86 | 17.53 | 17.62 | 184,897 | -0.46(-2.53%) |
Feb 25, 2021 | 18.41 | 18.43 | 17.96 | 18.08 | 115,160 | -0.31(-1.66%) |
Feb 24, 2021 | 18.09 | 18.38 | 18.04 | 18.38 | 143,530 | +0.25(+1.37%) |
Feb 23, 2021 | 18.08 | 18.18 | 17.93 | 18.14 | 135,818 | +0.31(+1.71%) |
Feb 22, 2021 | 17.74 | 17.96 | 17.68 | 17.83 | 113,772 | -0.18(-1.01%) |
Feb 19, 2021 | 17.91 | 18.02 | 17.87 | 18.01 | 140,744 | +0.10(+0.59%) |
Feb 18, 2021 | 17.88 | 17.94 | 17.75 | 17.91 | 191,346 | +0.54(+3.13%) |
Feb 17, 2021 | 17.24 | 17.44 | 17.13 | 17.36 | 173,894 | +0.79(+4.78%) |
Feb 16, 2021 | 16.50 | 16.62 | 16.45 | 16.57 | 80,188 | +0.12(+0.75%) |
Feb 12, 2021 | 16.28 | 16.45 | 16.27 | 16.45 | 78,238 | +0.02(+0.12%) |
Feb 11, 2021 | 16.40 | 16.44 | 16.31 | 16.43 | 70,232 | +0.16(+1.00%) |
Feb 10, 2021 | 16.32 | 16.36 | 16.20 | 16.27 | 62,691 | -0.05(-0.29%) |
Feb 09, 2021 | 16.24 | 16.32 | 16.20 | 16.31 | 73,495 | -0.05(-0.29%) |
Feb 08, 2021 | 16.26 | 16.40 | 16.23 | 16.36 | 118,522 | +0.20(+1.24%) |
Feb 05, 2021 | 16.05 | 16.16 | 16.04 | 16.16 | 101,730 | +0.26(+1.62%) |
Feb 04, 2021 | 15.76 | 15.91 | 15.74 | 15.90 | 51,963 | +0.11(+0.73%) |
Feb 03, 2021 | 15.69 | 15.82 | 15.68 | 15.79 | 78,863 | +0.21(+1.35%) |
Feb 02, 2021 | 15.59 | 15.64 | 15.54 | 15.58 | 127,163 | +0.09(+0.55%) |
Feb 01, 2021 | 15.42 | 15.51 | 15.38 | 15.49 | 107,968 | +0.20(+1.31%) |
Jan 29, 2021 | 15.45 | 15.53 | 15.14 | 15.29 | 225,380 | -0.44(-2.79%) |
Jan 28, 2021 | 15.72 | 15.93 | 15.69 | 15.73 | 279,713 | +0.15(+0.98%) |
Jan 27, 2021 | 15.77 | 15.80 | 15.55 | 15.58 | 99,802 | -0.51(-3.20%) |
Jan 26, 2021 | 16.03 | 16.10 | 15.96 | 16.10 | 100,559 | +0.15(+0.96%) |
Jan 25, 2021 | 15.91 | 15.95 | 15.76 | 15.94 | 91,410 | -0.03(-0.18%) |
Jan 22, 2021 | 15.98 | 16.03 | 15.86 | 15.97 | 76,455 | -0.16(-1.00%) |
Jan 21, 2021 | 16.08 | 16.13 | 15.97 | 16.13 | 185,914 | +0.12(+0.77%) |
Jan 20, 2021 | 15.85 | 16.02 | 15.85 | 16.01 | 127,615 | +0.26(+1.63%) |
Jan 19, 2021 | 15.79 | 15.81 | 15.71 | 15.75 | 152,034 | +0.16(+1.04%) |
Jan 15, 2021 | 15.57 | 15.67 | 15.46 | 15.59 | 146,932 | +0.02(+0.12%) |
Jan 14, 2021 | 15.44 | 15.61 | 15.44 | 15.57 | 175,775 | +0.35(+2.32%) |
Jan 13, 2021 | 15.14 | 15.27 | 15.07 | 15.22 | 123,737 | +0.04(+0.25%) |
Jan 12, 2021 | 15.02 | 15.18 | 15.02 | 15.18 | 94,414 | +0.26(+1.72%) |
Jan 11, 2021 | 14.73 | 14.96 | 14.73 | 14.92 | 107,997 | -0.01(-0.06%) |
Jan 08, 2021 | 15.00 | 15.03 | 14.79 | 14.93 | 124,908 | +0.06(+0.38%) |
Jan 07, 2021 | 14.83 | 14.91 | 14.79 | 14.87 | 79,822 | +0.11(+0.78%) |
Jan 06, 2021 | 14.40 | 14.81 | 14.37 | 14.76 | 158,567 | +0.40(+2.79%) |
Jan 05, 2021 | 14.25 | 14.37 | 14.20 | 14.36 | 55,476 | +0.15(+1.07%) |