Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 16.59 | 16.60 | 16.13 | 16.20 | 5,059,022 | -0.42(-2.55%) |
Oct 28, 2021 | 16.60 | 16.64 | 16.53 | 16.62 | 2,224,374 | +0.06(+0.35%) |
Oct 27, 2021 | 16.77 | 16.81 | 16.51 | 16.56 | 3,244,335 | -0.27(-1.58%) |
Oct 26, 2021 | 16.93 | 16.82 | 16.83 | 2,656,031 | -0.02(-0.10%) | |
Oct 25, 2021 | 16.93 | 16.93 | 16.77 | 16.84 | 2,232,306 | -0.02(-0.10%) |
Oct 22, 2021 | 16.94 | 17.02 | 16.79 | 16.86 | 2,900,439 | +0.04(+0.25%) |
Oct 21, 2021 | 16.87 | 17.06 | 16.79 | 16.82 | 3,436,099 | -0.08(-0.49%) |
Oct 20, 2021 | 16.83 | 16.93 | 16.71 | 16.90 | 3,685,091 | +0.08(+0.49%) |
Oct 19, 2021 | 16.84 | 16.88 | 16.76 | 16.82 | 4,252,784 | +0.09(+0.55%) |
Oct 18, 2021 | 16.74 | 16.82 | 16.61 | 16.73 | 5,840,444 | -0.04(-0.25%) |
Oct 15, 2021 | 16.82 | 16.92 | 16.74 | 16.77 | 4,682,819 | +0.05(+0.30%) |
Oct 14, 2021 | 16.54 | 16.80 | 16.49 | 16.72 | 8,980,509 | +0.36(+2.18%) |
Oct 13, 2021 | 16.41 | 16.45 | 16.11 | 16.36 | 5,736,515 | -0.06(-0.35%) |
Oct 12, 2021 | 16.40 | 16.45 | 16.27 | 16.42 | 6,867,063 | +0.02(+0.10%) |
Oct 11, 2021 | 16.59 | 16.75 | 16.39 | 16.40 | 3,709,562 | -0.04(-0.25%) |
Oct 08, 2021 | 16.25 | 16.51 | 16.20 | 16.44 | 6,241,241 | +0.26(+1.59%) |
Oct 07, 2021 | 16.22 | 16.34 | 16.13 | 16.19 | 6,735,986 | +0.12(+0.72%) |
Oct 06, 2021 | 16.14 | 16.22 | 15.95 | 16.07 | 5,194,541 | -0.22(-1.38%) |
Oct 05, 2021 | 16.21 | 16.39 | 16.17 | 16.30 | 4,267,883 | +0.15(+0.93%) |
Oct 04, 2021 | 16.13 | 16.36 | 16.07 | 16.15 | 3,633,522 | +0.01(+0.05%) |
Oct 01, 2021 | 15.99 | 16.25 | 15.89 | 16.14 | 4,298,351 | +0.15(+0.94%) |
Sep 30, 2021 | 16.23 | 16.25 | 15.90 | 15.99 | 4,139,478 | -0.14(-0.88%) |
Sep 29, 2021 | 16.22 | 16.22 | 16.10 | 16.13 | 2,871,245 | -0.10(-0.61%) |
Sep 28, 2021 | 16.37 | 16.39 | 16.11 | 16.23 | 3,627,959 | -0.18(-1.11%) |
Sep 27, 2021 | 16.12 | 16.46 | 16.09 | 16.41 | 2,862,795 | +0.38(+2.38%) |
Sep 24, 2021 | 16.05 | 16.16 | 16.00 | 16.03 | 2,375,254 | -0.07(-0.46%) |
Sep 23, 2021 | 15.77 | 16.10 | 15.75 | 16.10 | 3,856,901 | +0.50(+3.19%) |
Sep 22, 2021 | 15.51 | 15.76 | 15.48 | 15.61 | 3,267,039 | +0.23(+1.51%) |
Sep 21, 2021 | 15.60 | 15.64 | 15.31 | 15.37 | 3,258,329 | -0.10(-0.64%) |
Sep 20, 2021 | 15.61 | 15.67 | 15.21 | 15.47 | 8,849,077 | -0.52(-3.22%) |
Sep 17, 2021 | 16.32 | 16.35 | 15.96 | 15.99 | 6,616,196 | -0.35(-2.14%) |
Sep 16, 2021 | 16.37 | 16.49 | 16.25 | 16.34 | 3,431,665 | -0.02(-0.15%) |
Sep 15, 2021 | 16.10 | 16.39 | 16.09 | 16.36 | 3,904,491 | +0.28(+1.76%) |
Sep 14, 2021 | 16.29 | 16.30 | 16.04 | 16.08 | 2,820,235 | -0.14(-0.87%) |
Sep 13, 2021 | 16.14 | 16.24 | 16.05 | 16.22 | 2,372,964 | +0.21(+1.30%) |
Sep 10, 2021 | 16.26 | 16.32 | 16.00 | 16.01 | 2,137,068 | -0.15(-0.93%) |
Sep 09, 2021 | 16.06 | 16.39 | 16.05 | 16.16 | 2,779,290 | +0.05(+0.31%) |
Sep 08, 2021 | 16.15 | 16.17 | 15.97 | 16.11 | 2,665,275 | -0.06(-0.36%) |
Sep 07, 2021 | 16.20 | 16.35 | 16.16 | 16.17 | 3,546,351 | -0.03(-0.21%) |
Sep 03, 2021 | 16.24 | 16.27 | 16.15 | 16.20 | 3,046,006 | -0.01(-0.05%) |
Sep 02, 2021 | 16.20 | 16.27 | 16.16 | 16.21 | 1,897,290 | +0.05(+0.31%) |
Sep 01, 2021 | 16.28 | 16.29 | 16.14 | 16.16 | 2,521,790 | -0.02(-0.15%) |
Aug 31, 2021 | 16.23 | 16.34 | 16.15 | 16.19 | 5,811,361 | -0.04(-0.26%) |
Aug 30, 2021 | 16.54 | 16.58 | 16.22 | 16.23 | 3,684,835 | -0.31(-1.86%) |
Aug 27, 2021 | 16.39 | 16.61 | 16.35 | 16.54 | 3,386,980 | +0.14(+0.86%) |
Aug 26, 2021 | 16.58 | 16.58 | 16.34 | 16.39 | 4,002,177 | -0.20(-1.20%) |
Aug 25, 2021 | 16.48 | 16.66 | 16.39 | 16.59 | 3,445,461 | +0.12(+0.76%) |
Aug 24, 2021 | 16.41 | 16.53 | 16.37 | 16.47 | 4,288,703 | +0.06(+0.35%) |
Aug 23, 2021 | 16.29 | 16.45 | 16.28 | 16.41 | 2,454,595 | +0.27(+1.70%) |
Aug 20, 2021 | 16.05 | 16.19 | 15.93 | 16.14 | 2,815,505 | +0.07(+0.47%) |
Aug 19, 2021 | 16.21 | 16.27 | 16.00 | 16.06 | 4,026,117 | -0.37(-2.27%) |
Aug 18, 2021 | 16.39 | 16.56 | 16.34 | 16.44 | 3,910,669 | +0.01(+0.05%) |
Aug 17, 2021 | 16.51 | 16.56 | 16.30 | 16.43 | 5,839,367 | -0.22(-1.30%) |
Aug 16, 2021 | 16.62 | 16.69 | 16.45 | 16.64 | 9,979,160 | -0.03(-0.20%) |
Aug 13, 2021 | 16.78 | 16.82 | 16.63 | 16.68 | 8,096,499 | -0.08(-0.49%) |
Aug 12, 2021 | 16.70 | 16.78 | 16.60 | 16.76 | 5,070,707 | +0.04(+0.24%) |
Aug 11, 2021 | 16.54 | 16.75 | 16.41 | 16.72 | 7,447,034 | +0.27(+1.64%) |
Aug 10, 2021 | 16.38 | 16.50 | 16.28 | 16.45 | 3,570,003 | -0.01(-0.05%) |
Aug 09, 2021 | 16.47 | 16.56 | 16.26 | 16.46 | 4,496,897 | +0.01(+0.05%) |
Aug 06, 2021 | 16.25 | 16.53 | 16.20 | 16.45 | 4,387,442 | +0.34(+2.14%) |
Aug 05, 2021 | 15.98 | 16.12 | 15.89 | 16.10 | 4,386,790 | +0.38(+2.40%) |
Aug 04, 2021 | 15.60 | 15.84 | 15.57 | 15.73 | 3,201,595 | +0.02(+0.16%) |
Aug 03, 2021 | 15.80 | 15.83 | 15.48 | 15.70 | 4,295,399 | -0.07(-0.47%) |
Aug 02, 2021 | 15.95 | 16.18 | 15.76 | 15.78 | 1,854,128 | -0.07(-0.41%) |
Jul 30, 2021 | 15.89 | 16.00 | 15.75 | 15.84 | 2,933,135 | -0.08(-0.51%) |
Jul 29, 2021 | 15.81 | 15.96 | 15.76 | 15.92 | 2,747,318 | +0.25(+1.57%) |
Jul 28, 2021 | 15.60 | 15.72 | 15.45 | 15.68 | 4,307,250 | +0.12(+0.79%) |
Jul 27, 2021 | 15.54 | 15.64 | 15.41 | 15.55 | 3,489,922 | -0.14(-0.89%) |
Jul 26, 2021 | 15.63 | 15.75 | 15.60 | 15.69 | 2,059,459 | +0.09(+0.58%) |
Jul 23, 2021 | 15.73 | 15.78 | 15.60 | 15.60 | 2,151,740 | -0.03(-0.21%) |
Jul 22, 2021 | 15.84 | 15.84 | 15.53 | 15.64 | 4,049,679 | -0.17(-1.09%) |
Jul 21, 2021 | 15.51 | 15.86 | 15.50 | 15.81 | 5,504,035 | +0.47(+3.04%) |
Jul 20, 2021 | 15.09 | 15.45 | 15.01 | 15.34 | 4,519,670 | +0.21(+1.41%) |
Jul 19, 2021 | 15.27 | 15.33 | 14.96 | 15.13 | 8,916,557 | -0.43(-2.79%) |
Jul 16, 2021 | 15.78 | 15.82 | 15.52 | 15.56 | 3,835,027 | -0.14(-0.89%) |
Jul 15, 2021 | 15.61 | 15.82 | 15.52 | 15.70 | 3,525,521 | -0.05(-0.31%) |
Jul 14, 2021 | 15.78 | 15.91 | 15.62 | 15.75 | 2,948,420 | -0.02(-0.10%) |
Jul 13, 2021 | 15.96 | 15.97 | 15.64 | 15.77 | 4,361,619 | -0.18(-1.13%) |
Jul 12, 2021 | 15.89 | 15.98 | 15.69 | 15.95 | 6,331,435 | +0.17(+1.09%) |
Jul 09, 2021 | 15.75 | 15.86 | 15.67 | 15.78 | 4,194,298 | +0.28(+1.80%) |
Jul 08, 2021 | 15.61 | 15.63 | 15.36 | 15.50 | 4,270,772 | -0.32(-2.02%) |
Jul 07, 2021 | 15.89 | 16.10 | 15.77 | 15.82 | 4,442,728 | -0.16(-0.97%) |
Jul 06, 2021 | 16.23 | 16.25 | 15.89 | 15.97 | 4,429,528 | -0.25(-1.57%) |
Jul 02, 2021 | 16.26 | 16.32 | 16.09 | 16.23 | 2,228,031 | -0.02(-0.15%) |
Jul 01, 2021 | 16.23 | 16.32 | 16.15 | 16.25 | 2,039,779 | +0.11(+0.66%) |
Jun 30, 2021 | 16.01 | 16.14 | 15.96 | 16.14 | 3,024,078 | +0.10(+0.61%) |
Jun 29, 2021 | 16.19 | 16.26 | 15.99 | 16.05 | 2,824,532 | -0.07(-0.46%) |
Jun 28, 2021 | 16.33 | 16.39 | 16.03 | 16.12 | 5,142,010 | -0.29(-1.75%) |
Jun 25, 2021 | 16.12 | 16.42 | 16.08 | 16.41 | 5,399,776 | +0.33(+2.04%) |
Jun 24, 2021 | 15.89 | 16.14 | 15.78 | 16.08 | 4,674,215 | +0.22(+1.39%) |
Jun 23, 2021 | 15.93 | 16.01 | 15.82 | 15.86 | 2,300,008 | -0.07(-0.46%) |
Jun 22, 2021 | 15.97 | 15.99 | 15.79 | 15.93 | 3,977,673 | -0.07(-0.41%) |
Jun 21, 2021 | 15.97 | 16.01 | 15.83 | 16.00 | 5,035,013 | +0.13(+0.83%) |
Jun 18, 2021 | 15.88 | 15.97 | 15.76 | 15.87 | 6,007,879 | -0.23(-1.43%) |
Jun 17, 2021 | 16.46 | 16.50 | 16.05 | 16.10 | 5,925,311 | -0.36(-2.19%) |
Jun 16, 2021 | 16.59 | 16.64 | 16.44 | 16.46 | 4,315,159 | -0.17(-1.04%) |
Jun 15, 2021 | 16.60 | 16.70 | 16.51 | 16.63 | 4,299,574 | -0.02(-0.10%) |
Jun 14, 2021 | 16.73 | 16.76 | 16.53 | 16.64 | 2,894,181 | -0.03(-0.20%) |
Jun 11, 2021 | 16.75 | 16.84 | 16.64 | 16.68 | 3,350,817 | -0.03(-0.20%) |
Jun 10, 2021 | 17.03 | 17.08 | 16.70 | 16.71 | 4,506,882 | -0.20(-1.16%) |
Jun 09, 2021 | 17.05 | 17.07 | 16.85 | 16.91 | 3,278,989 | -0.13(-0.77%) |
Jun 08, 2021 | 17.02 | 17.11 | 16.90 | 17.04 | 3,672,107 | -0.02(-0.10%) |
Jun 07, 2021 | 17.14 | 17.19 | 17.01 | 17.05 | 2,227,118 | -0.08(-0.48%) |
Jun 04, 2021 | 17.17 | 17.19 | 17.03 | 17.14 | 2,037,387 | +0.02(+0.10%) |
Jun 03, 2021 | 17.02 | 17.18 | 17.00 | 17.12 | 2,372,600 | +0.00(+0.00%) |
Jun 02, 2021 | 17.24 | 17.30 | 17.08 | 17.12 | 2,720,091 | -0.14(-0.81%) |
Jun 01, 2021 | 17.32 | 17.53 | 17.16 | 17.26 | 5,095,717 | +0.13(+0.77%) |
May 28, 2021 | 17.17 | 17.24 | 17.00 | 17.13 | 4,987,852 | +0.01(+0.05%) |
May 27, 2021 | 17.07 | 17.21 | 17.03 | 17.12 | 3,675,688 | +0.20(+1.21%) |
May 26, 2021 | 16.83 | 16.96 | 16.71 | 16.91 | 2,556,412 | +0.06(+0.34%) |
May 25, 2021 | 16.99 | 17.13 | 16.83 | 16.86 | 3,645,107 | -0.12(-0.72%) |
May 24, 2021 | 16.91 | 17.02 | 16.82 | 16.98 | 1,540,487 | +0.11(+0.63%) |
May 21, 2021 | 17.05 | 17.10 | 16.83 | 16.87 | 16,580,375 | -0.06(-0.34%) |
May 20, 2021 | 16.91 | 16.97 | 16.82 | 16.93 | 4,810,311 | +0.09(+0.54%) |
May 19, 2021 | 17.08 | 17.10 | 16.68 | 16.84 | 6,062,994 | -0.42(-2.42%) |
May 18, 2021 | 17.48 | 17.50 | 17.25 | 17.26 | 3,948,902 | -0.17(-0.99%) |
May 17, 2021 | 17.53 | 17.58 | 17.36 | 17.43 | 5,464,967 | -0.07(-0.42%) |
May 14, 2021 | 17.30 | 17.59 | 17.23 | 17.50 | 3,977,545 | +0.30(+1.74%) |
May 13, 2021 | 16.99 | 17.28 | 16.99 | 17.21 | 4,397,454 | +0.17(+1.00%) |
May 12, 2021 | 17.12 | 17.32 | 17.00 | 17.04 | 4,930,207 | -0.08(-0.47%) |
May 11, 2021 | 17.29 | 17.36 | 16.93 | 17.12 | 8,436,047 | -0.29(-1.67%) |
May 10, 2021 | 17.29 | 17.61 | 17.29 | 17.41 | 4,149,461 | +0.19(+1.13%) |
May 07, 2021 | 17.29 | 17.29 | 17.02 | 17.21 | 5,502,625 | -0.25(-1.44%) |
May 06, 2021 | 17.88 | 17.93 | 17.08 | 17.46 | 7,580,669 | -0.46(-2.57%) |
May 05, 2021 | 17.71 | 17.93 | 17.63 | 17.93 | 5,712,579 | +0.32(+1.79%) |
May 04, 2021 | 17.80 | 17.80 | 17.48 | 17.61 | 3,141,676 | -0.19(-1.05%) |
May 03, 2021 | 17.80 | 17.93 | 17.73 | 17.80 | 2,572,183 | +0.12(+0.69%) |
Apr 30, 2021 | 17.73 | 17.75 | 17.56 | 17.67 | 2,965,826 | -0.11(-0.64%) |
Apr 29, 2021 | 17.77 | 17.97 | 17.71 | 17.79 | 3,414,682 | +0.20(+1.15%) |
Apr 28, 2021 | 17.55 | 17.69 | 17.50 | 17.59 | 4,463,036 | +0.10(+0.56%) |
Apr 27, 2021 | 17.47 | 17.55 | 17.38 | 17.49 | 1,529,645 | +0.02(+0.09%) |
Apr 26, 2021 | 17.31 | 17.49 | 17.25 | 17.47 | 3,407,841 | +0.24(+1.41%) |
Apr 23, 2021 | 17.03 | 17.26 | 16.97 | 17.23 | 4,163,604 | +0.24(+1.43%) |
Apr 22, 2021 | 17.09 | 17.16 | 16.91 | 16.99 | 3,763,183 | -0.18(-1.04%) |
Apr 21, 2021 | 16.91 | 17.21 | 16.87 | 17.17 | 7,643,496 | +0.19(+1.10%) |
Apr 20, 2021 | 17.36 | 17.38 | 16.84 | 16.98 | 4,502,937 | -0.49(-2.78%) |
Apr 19, 2021 | 17.49 | 17.55 | 17.33 | 17.46 | 2,576,235 | +0.02(+0.09%) |
Apr 16, 2021 | 17.40 | 17.59 | 17.34 | 17.45 | 3,958,391 | +0.18(+1.03%) |
Apr 15, 2021 | 17.49 | 17.54 | 17.20 | 17.27 | 3,994,634 | -0.19(-1.11%) |
Apr 14, 2021 | 17.42 | 17.52 | 17.38 | 17.46 | 5,104,466 | +0.04(+0.23%) |
Apr 13, 2021 | 17.62 | 17.69 | 17.41 | 17.42 | 3,982,207 | -0.27(-1.51%) |
Apr 12, 2021 | 17.45 | 17.79 | 17.39 | 17.69 | 3,655,264 | +0.24(+1.39%) |
Apr 09, 2021 | 17.50 | 17.54 | 17.38 | 17.45 | 1,609,935 | +0.02(+0.09%) |
Apr 08, 2021 | 17.50 | 17.53 | 17.30 | 17.43 | 3,473,220 | -0.10(-0.55%) |
Apr 07, 2021 | 17.59 | 17.63 | 17.50 | 17.53 | 2,283,219 | -0.10(-0.55%) |
Apr 06, 2021 | 17.66 | 17.81 | 17.55 | 17.63 | 1,985,632 | -0.06(-0.37%) |
Apr 05, 2021 | 17.72 | 17.78 | 17.60 | 17.69 | 2,290,802 | +0.11(+0.60%) |
Apr 01, 2021 | 17.39 | 17.59 | 17.34 | 17.59 | 2,228,789 | +0.19(+1.12%) |
Mar 31, 2021 | 17.48 | 17.52 | 17.34 | 17.39 | 2,913,778 | -0.06(-0.37%) |
Mar 30, 2021 | 17.38 | 17.52 | 17.30 | 17.46 | 2,660,128 | +0.14(+0.79%) |
Mar 29, 2021 | 17.23 | 17.45 | 17.23 | 17.32 | 3,556,053 | -0.12(-0.70%) |
Mar 26, 2021 | 17.46 | 17.54 | 17.25 | 17.44 | 2,203,199 | +0.15(+0.89%) |
Mar 25, 2021 | 17.16 | 17.31 | 16.95 | 17.29 | 3,431,688 | +0.13(+0.75%) |
Mar 24, 2021 | 17.13 | 17.37 | 17.11 | 17.16 | 3,190,163 | +0.09(+0.52%) |
Mar 23, 2021 | 17.27 | 17.35 | 17.00 | 17.07 | 3,042,340 | -0.34(-1.95%) |
Mar 22, 2021 | 17.47 | 17.59 | 17.38 | 17.41 | 2,788,769 | -0.16(-0.92%) |
Mar 19, 2021 | 17.63 | 17.70 | 17.44 | 17.57 | 3,990,780 | -0.10(-0.55%) |
Mar 18, 2021 | 17.67 | 18.00 | 17.63 | 17.67 | 4,476,531 | +0.08(+0.46%) |
Mar 17, 2021 | 17.41 | 17.60 | 17.30 | 17.59 | 3,682,682 | +0.23(+1.30%) |
Mar 16, 2021 | 17.37 | 17.41 | 17.18 | 17.36 | 2,824,431 | -0.07(-0.42%) |
Mar 15, 2021 | 17.57 | 17.67 | 17.30 | 17.43 | 2,723,713 | -0.19(-1.10%) |
Mar 12, 2021 | 17.55 | 17.68 | 17.50 | 17.63 | 3,111,454 | +0.11(+0.60%) |
Mar 11, 2021 | 17.37 | 17.62 | 17.32 | 17.52 | 10,921,117 | +0.15(+0.88%) |
Mar 10, 2021 | 17.21 | 17.42 | 17.06 | 17.37 | 4,548,576 | +0.21(+1.23%) |
Mar 09, 2021 | 17.30 | 17.40 | 17.09 | 17.16 | 4,208,288 | -0.19(-1.12%) |
Mar 08, 2021 | 17.09 | 17.57 | 17.08 | 17.35 | 7,345,782 | +0.23(+1.37%) |
Mar 05, 2021 | 16.61 | 17.15 | 16.59 | 17.12 | 9,304,816 | +0.67(+4.08%) |
Mar 04, 2021 | 16.66 | 16.87 | 16.24 | 16.45 | 7,292,068 | -0.26(-1.55%) |
Mar 03, 2021 | 16.68 | 16.83 | 16.53 | 16.70 | 5,244,618 | +0.06(+0.34%) |
Mar 02, 2021 | 16.69 | 16.85 | 16.61 | 16.65 | 8,232,360 | +0.01(+0.05%) |
Mar 01, 2021 | 16.40 | 16.75 | 16.32 | 16.64 | 5,759,346 | +0.53(+3.26%) |
Feb 26, 2021 | 16.48 | 16.49 | 16.02 | 16.11 | 6,351,475 | -0.41(-2.50%) |
Feb 25, 2021 | 16.68 | 16.84 | 16.42 | 16.53 | 14,087,688 | -0.02(-0.15%) |
Feb 24, 2021 | 15.75 | 16.59 | 15.60 | 16.55 | 8,251,930 | +0.84(+5.36%) |
Feb 23, 2021 | 15.85 | 15.88 | 15.43 | 15.71 | 4,663,121 | -0.09(-0.56%) |
Feb 22, 2021 | 15.77 | 15.97 | 15.75 | 15.80 | 4,481,029 | +0.09(+0.57%) |
Feb 19, 2021 | 15.80 | 15.94 | 15.69 | 15.71 | 12,397,401 | +0.02(+0.10%) |
Feb 18, 2021 | 15.69 | 15.76 | 15.49 | 15.69 | 3,550,793 | -0.06(-0.40%) |
Feb 17, 2021 | 15.47 | 15.82 | 15.35 | 15.76 | 4,622,158 | +0.20(+1.28%) |
Feb 16, 2021 | 15.73 | 15.76 | 15.52 | 15.56 | 4,224,234 | -0.05(-0.31%) |
Feb 12, 2021 | 15.49 | 15.69 | 15.49 | 15.61 | 2,846,816 | -0.02(-0.15%) |
Feb 11, 2021 | 15.51 | 15.97 | 15.51 | 15.63 | 4,486,423 | +0.21(+1.34%) |
Feb 10, 2021 | 15.63 | 15.67 | 15.38 | 15.42 | 3,215,768 | -0.08(-0.51%) |
Feb 09, 2021 | 15.28 | 15.56 | 15.24 | 15.50 | 3,993,464 | +0.19(+1.25%) |
Feb 08, 2021 | 15.12 | 15.33 | 15.10 | 15.31 | 4,154,814 | +0.24(+1.59%) |
Feb 05, 2021 | 15.01 | 15.08 | 14.92 | 15.07 | 1,993,812 | +0.14(+0.91%) |
Feb 04, 2021 | 14.83 | 15.07 | 14.78 | 14.94 | 2,673,340 | +0.13(+0.86%) |
Feb 03, 2021 | 14.75 | 14.84 | 14.69 | 14.81 | 1,858,395 | +0.06(+0.38%) |
Feb 02, 2021 | 14.69 | 14.84 | 14.67 | 14.75 | 2,627,401 | +0.22(+1.54%) |
Feb 01, 2021 | 14.51 | 14.61 | 14.47 | 14.53 | 2,742,114 | +0.11(+0.77%) |
Jan 29, 2021 | 14.62 | 14.62 | 14.24 | 14.42 | 3,573,663 | -0.26(-1.79%) |
Jan 28, 2021 | 14.54 | 14.81 | 14.45 | 14.68 | 3,851,913 | +0.21(+1.43%) |
Jan 27, 2021 | 14.71 | 14.79 | 14.41 | 14.47 | 4,374,128 | -0.52(-3.46%) |
Jan 26, 2021 | 15.08 | 15.13 | 14.87 | 14.99 | 2,182,481 | +0.02(+0.11%) |
Jan 25, 2021 | 14.98 | 15.01 | 14.75 | 14.98 | 2,779,226 | -0.14(-0.95%) |
Jan 22, 2021 | 15.15 | 15.23 | 15.05 | 15.12 | 2,239,355 | -0.26(-1.66%) |
Jan 21, 2021 | 15.51 | 15.51 | 15.32 | 15.37 | 1,826,420 | -0.09(-0.57%) |
Jan 20, 2021 | 15.43 | 15.48 | 15.30 | 15.46 | 1,808,926 | +0.06(+0.41%) |
Jan 19, 2021 | 15.30 | 15.49 | 15.30 | 15.40 | 2,486,490 | +0.22(+1.47%) |
Jan 15, 2021 | 15.32 | 15.35 | 15.13 | 15.17 | 3,272,440 | -0.33(-2.11%) |
Jan 14, 2021 | 15.32 | 15.61 | 15.29 | 15.50 | 2,982,685 | +0.21(+1.36%) |
Jan 13, 2021 | 15.17 | 15.41 | 15.10 | 15.29 | 4,965,231 | +0.18(+1.21%) |
Jan 12, 2021 | 14.99 | 15.25 | 14.97 | 15.11 | 2,940,335 | +0.16(+1.07%) |
Jan 11, 2021 | 14.78 | 14.95 | 14.74 | 14.95 | 2,229,850 | -0.10(-0.69%) |
Jan 08, 2021 | 15.15 | 15.19 | 14.90 | 15.06 | 3,343,043 | -0.03(-0.21%) |
Jan 07, 2021 | 14.88 | 15.12 | 14.76 | 15.09 | 3,459,815 | +0.28(+1.88%) |
Jan 06, 2021 | 14.39 | 14.94 | 14.32 | 14.81 | 7,124,258 | +0.51(+3.57%) |
Jan 05, 2021 | 14.01 | 14.35 | 14.01 | 14.30 | 2,388,895 | +0.30(+2.17%) |
Jan 04, 2021 | 14.34 | 14.40 | 13.92 | 13.99 | 2,840,880 | -0.22(-1.52%) |
Dec 31, 2020 | 14.21 | 14.21 | 14.21 | 1,479,121 | +0.14(+1.02%) | |
Dec 30, 2020 | 14.17 | 14.20 | 14.03 | 14.07 | 1,479,121 | -0.01(-0.06%) |
Dec 29, 2020 | 14.07 | 14.15 | 13.93 | 14.07 | 2,211,285 | +0.04(+0.28%) |
Dec 28, 2020 | 14.07 | 14.19 | 13.99 | 14.03 | 1,088,607 | +0.06(+0.46%) |
Dec 24, 2020 | 13.97 | 13.99 | 13.82 | 13.97 | 647,716 | +0.03(+0.23%) |
Dec 23, 2020 | 13.80 | 13.99 | 13.80 | 13.94 | 1,740,947 | +0.22(+1.63%) |
Dec 22, 2020 | 13.80 | 13.86 | 13.67 | 13.72 | 1,777,156 | -0.08(-0.58%) |
Dec 21, 2020 | 13.63 | 13.86 | 13.48 | 13.80 | 3,194,491 | -0.05(-0.35%) |
Dec 18, 2020 | 14.06 | 14.07 | 13.80 | 13.84 | 2,482,139 | -0.24(-1.70%) |
Dec 17, 2020 | 14.11 | 14.19 | 13.97 | 14.08 | 1,883,716 | +0.01(+0.06%) |
Dec 16, 2020 | 14.10 | 14.15 | 13.91 | 14.07 | 2,816,807 | -0.02(-0.17%) |
Dec 15, 2020 | 14.13 | 14.17 | 13.85 | 14.10 | 2,842,427 | +0.10(+0.68%) |
Dec 14, 2020 | 14.43 | 14.43 | 13.98 | 14.00 | 4,202,835 | -0.25(-1.73%) |
Dec 11, 2020 | 14.22 | 14.28 | 14.12 | 14.25 | 2,142,667 | -0.15(-1.05%) |
Dec 10, 2020 | 14.35 | 14.43 | 14.23 | 14.40 | 2,424,716 | +0.00(+0.00%) |
Dec 09, 2020 | 14.47 | 14.47 | 14.25 | 14.40 | 3,179,683 | +0.01(+0.06%) |
Dec 08, 2020 | 14.28 | 14.49 | 14.26 | 14.39 | 2,393,711 | +0.03(+0.22%) |
Dec 07, 2020 | 14.43 | 14.51 | 14.30 | 14.36 | 2,703,405 | -0.18(-1.21%) |
Dec 04, 2020 | 14.13 | 14.54 | 14.09 | 14.54 | 4,606,121 | +0.51(+3.64%) |
Dec 03, 2020 | 13.85 | 14.09 | 13.85 | 14.03 | 3,641,653 | +0.16(+1.15%) |
Dec 02, 2020 | 13.66 | 13.88 | 13.60 | 13.87 | 3,989,343 | +0.14(+1.05%) |
Dec 01, 2020 | 13.83 | 13.97 | 13.69 | 13.72 | 2,650,836 | +0.12(+0.88%) |
Nov 30, 2020 | 13.76 | 13.76 | 13.43 | 13.60 | 5,225,823 | -0.19(-1.39%) |
Nov 27, 2020 | 13.66 | 13.98 | 13.65 | 13.80 | 1,696,226 | +0.14(+1.05%) |
Nov 25, 2020 | 13.75 | 13.75 | 13.48 | 13.65 | 2,879,547 | -0.21(-1.50%) |
Nov 24, 2020 | 13.45 | 13.99 | 13.34 | 13.86 | 4,887,786 | +0.62(+4.70%) |
Nov 23, 2020 | 13.24 | 13.36 | 13.05 | 13.24 | 3,242,608 | +0.13(+0.97%) |
Nov 20, 2020 | 13.05 | 13.11 | 12.87 | 13.11 | 11,260,230 | +0.05(+0.37%) |
Nov 19, 2020 | 12.94 | 13.10 | 12.80 | 13.06 | 12,320,428 | +0.01(+0.06%) |
Nov 18, 2020 | 13.17 | 13.24 | 13.05 | 13.05 | 3,133,828 | -0.02(-0.12%) |
Nov 17, 2020 | 12.94 | 13.14 | 12.92 | 13.07 | 4,118,682 | +0.00(+0.00%) |
Nov 16, 2020 | 12.71 | 13.09 | 12.65 | 13.07 | 4,380,961 | +0.67(+5.44%) |
Nov 13, 2020 | 12.43 | 12.54 | 12.31 | 12.40 | 3,020,987 | +0.04(+0.32%) |
Nov 12, 2020 | 12.69 | 12.86 | 12.22 | 12.36 | 3,293,101 | -0.51(-3.96%) |
Nov 11, 2020 | 13.27 | 13.31 | 12.77 | 12.87 | 5,185,100 | -0.35(-2.67%) |
Nov 10, 2020 | 12.64 | 13.23 | 12.60 | 13.22 | 6,231,724 | +0.64(+5.11%) |
Nov 09, 2020 | 11.92 | 12.72 | 11.92 | 12.58 | 7,573,745 | +1.25(+11.08%) |
Nov 06, 2020 | 11.42 | 11.46 | 11.25 | 11.32 | 2,618,061 | -0.01(-0.07%) |
Nov 05, 2020 | 11.21 | 11.49 | 11.16 | 11.33 | 3,060,989 | +0.25(+2.26%) |
Nov 04, 2020 | 11.25 | 11.28 | 10.98 | 11.08 | 3,415,620 | -0.27(-2.42%) |
Nov 03, 2020 | 11.00 | 11.41 | 10.95 | 11.35 | 3,071,929 | +0.59(+5.46%) |