Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 15.91 | 16.03 | 15.88 | 15.93 | 1,806,373 | -0.03(-0.16%) |
Dec 30, 2021 | 15.81 | 16.00 | 15.80 | 15.95 | 2,098,775 | +0.14(+0.90%) |
Dec 29, 2021 | 15.74 | 15.97 | 15.74 | 15.81 | 2,917,562 | -0.07(-0.42%) |
Dec 28, 2021 | 15.77 | 15.95 | 15.75 | 15.88 | 1,573,643 | +0.08(+0.53%) |
Dec 27, 2021 | 15.70 | 15.80 | 15.56 | 15.80 | 1,023,457 | +0.16(+1.01%) |
Dec 23, 2021 | 15.49 | 15.65 | 15.45 | 15.64 | 2,535,541 | +0.23(+1.52%) |
Dec 22, 2021 | 15.15 | 15.40 | 15.14 | 15.40 | 2,227,264 | +0.19(+1.26%) |
Dec 21, 2021 | 15.12 | 15.28 | 15.08 | 15.21 | 5,343,935 | +0.23(+1.56%) |
Dec 20, 2021 | 14.94 | 14.99 | 14.75 | 14.98 | 7,534,113 | -0.30(-1.97%) |
Dec 17, 2021 | 15.27 | 15.30 | 15.04 | 15.28 | 3,945,060 | -0.12(-0.76%) |
Dec 16, 2021 | 15.59 | 15.67 | 15.37 | 15.39 | 4,939,498 | -0.13(-0.86%) |
Dec 15, 2021 | 15.52 | 15.60 | 15.34 | 15.53 | 2,767,197 | +0.02(+0.11%) |
Dec 14, 2021 | 15.39 | 15.70 | 15.38 | 15.51 | 3,182,318 | +0.08(+0.49%) |
Dec 13, 2021 | 15.67 | 15.70 | 15.39 | 15.44 | 3,063,816 | -0.34(-2.17%) |
Dec 10, 2021 | 15.79 | 15.83 | 15.72 | 15.78 | 2,088,131 | +0.09(+0.59%) |
Dec 09, 2021 | 15.65 | 15.78 | 15.61 | 15.69 | 2,002,090 | -0.11(-0.69%) |
Dec 08, 2021 | 15.77 | 15.87 | 15.72 | 15.80 | 2,758,392 | +0.04(+0.27%) |
Dec 07, 2021 | 15.60 | 15.76 | 15.52 | 15.75 | 3,679,037 | +0.38(+2.44%) |
Dec 06, 2021 | 15.32 | 15.54 | 15.23 | 15.38 | 3,051,729 | +0.23(+1.49%) |
Dec 03, 2021 | 15.25 | 15.38 | 15.08 | 15.15 | 3,779,877 | -0.11(-0.71%) |
Dec 02, 2021 | 15.07 | 15.40 | 15.04 | 15.26 | 3,970,447 | +0.24(+1.61%) |
Dec 01, 2021 | 15.41 | 15.48 | 15.01 | 15.02 | 4,687,164 | +0.03(+0.17%) |
Nov 30, 2021 | 15.35 | 15.35 | 14.82 | 14.99 | 11,412,598 | -0.35(-2.29%) |
Nov 29, 2021 | 15.70 | 15.71 | 15.24 | 15.34 | 4,993,382 | -0.24(-1.52%) |
Nov 26, 2021 | 15.55 | 15.64 | 15.21 | 15.58 | 6,002,901 | -0.43(-2.71%) |
Nov 24, 2021 | 15.89 | 16.04 | 15.84 | 16.02 | 11,745,355 | +0.05(+0.31%) |
Nov 23, 2021 | 15.82 | 15.99 | 15.78 | 15.97 | 2,827,296 | +0.21(+1.35%) |
Nov 22, 2021 | 15.88 | 15.90 | 15.70 | 15.75 | 4,557,541 | -0.05(-0.31%) |
Nov 19, 2021 | 16.18 | 16.18 | 15.72 | 15.80 | 4,598,218 | -0.42(-2.57%) |
Nov 18, 2021 | 16.56 | 16.24 | 16.20 | 16.22 | 5,750,877 | -0.40(-2.41%) |
Nov 17, 2021 | 16.80 | 16.89 | 16.49 | 16.62 | 2,824,724 | -0.19(-1.12%) |
Nov 16, 2021 | 16.41 | 16.98 | 16.34 | 16.81 | 9,524,617 | +0.53(+3.27%) |
Nov 15, 2021 | 16.36 | 16.40 | 16.24 | 16.28 | 1,891,735 | -0.02(-0.15%) |
Nov 12, 2021 | 16.29 | 16.31 | 16.17 | 16.30 | 2,390,947 | -0.01(-0.05%) |
Nov 11, 2021 | 16.31 | 16.36 | 16.22 | 16.31 | 2,042,389 | -0.03(-0.20%) |
Nov 10, 2021 | 16.34 | 16.34 | 3,146,304 | +0.02(+0.10%) | ||
Nov 09, 2021 | 16.38 | 16.46 | 16.21 | 16.33 | 2,764,506 | -0.12(-0.75%) |
Nov 08, 2021 | 16.23 | 16.45 | 16.12 | 16.45 | 3,889,774 | +0.42(+2.60%) |
Nov 05, 2021 | 16.02 | 16.27 | 16.01 | 16.03 | 4,813,287 | +0.24(+1.50%) |
Nov 04, 2021 | 16.36 | 16.43 | 15.66 | 15.79 | 9,294,740 | -0.70(-4.27%) |
Nov 03, 2021 | 16.18 | 16.56 | 16.15 | 16.50 | 4,115,279 | +0.29(+1.82%) |
Nov 02, 2021 | 16.13 | 16.24 | 16.10 | 16.20 | 2,827,335 | +0.05(+0.30%) |
Nov 01, 2021 | 16.02 | 16.19 | 15.99 | 16.15 | 3,190,297 | +0.20(+1.28%) |
Oct 29, 2021 | 16.34 | 16.35 | 15.88 | 15.95 | 5,136,703 | -0.42(-2.55%) |
Oct 28, 2021 | 16.35 | 16.39 | 16.28 | 16.37 | 2,258,530 | +0.06(+0.35%) |
Oct 27, 2021 | 16.52 | 16.56 | 16.26 | 16.31 | 3,294,152 | -0.26(-1.58%) |
Oct 26, 2021 | 16.67 | 16.56 | 16.57 | 2,696,815 | -0.02(-0.10%) | |
Oct 25, 2021 | 16.68 | 16.68 | 16.52 | 16.59 | 2,266,583 | -0.02(-0.10%) |
Oct 22, 2021 | 16.69 | 16.76 | 16.53 | 16.61 | 2,944,976 | +0.04(+0.25%) |
Oct 21, 2021 | 16.61 | 16.80 | 16.54 | 16.56 | 3,488,860 | -0.08(-0.49%) |
Oct 20, 2021 | 16.57 | 16.67 | 16.46 | 16.65 | 3,741,676 | +0.08(+0.49%) |
Oct 19, 2021 | 16.58 | 16.63 | 16.50 | 16.56 | 4,318,086 | +0.09(+0.55%) |
Oct 18, 2021 | 16.48 | 16.56 | 16.36 | 16.47 | 5,930,125 | -0.04(-0.25%) |
Oct 15, 2021 | 16.56 | 16.66 | 16.49 | 16.52 | 4,754,724 | +0.05(+0.30%) |
Oct 14, 2021 | 16.29 | 16.55 | 16.24 | 16.47 | 9,118,406 | +0.35(+2.18%) |
Oct 13, 2021 | 16.16 | 16.20 | 15.87 | 16.11 | 5,824,600 | -0.06(-0.35%) |
Oct 12, 2021 | 16.15 | 16.20 | 16.03 | 16.17 | 6,972,507 | +0.02(+0.10%) |
Oct 11, 2021 | 16.34 | 16.50 | 16.15 | 16.15 | 3,766,523 | -0.04(-0.25%) |
Oct 08, 2021 | 16.00 | 16.26 | 15.96 | 16.20 | 6,337,076 | +0.25(+1.59%) |
Oct 07, 2021 | 15.97 | 16.09 | 15.89 | 15.94 | 6,839,418 | +0.11(+0.72%) |
Oct 06, 2021 | 15.89 | 15.97 | 15.70 | 15.83 | 5,274,304 | -0.22(-1.38%) |
Oct 05, 2021 | 15.97 | 16.14 | 15.93 | 16.05 | 4,333,416 | +0.15(+0.93%) |
Oct 04, 2021 | 15.88 | 16.11 | 15.83 | 15.90 | 3,689,315 | +0.01(+0.05%) |
Oct 01, 2021 | 15.75 | 16.00 | 15.65 | 15.89 | 4,364,353 | +0.15(+0.94%) |
Sep 30, 2021 | 15.98 | 16.01 | 15.66 | 15.75 | 4,203,040 | -0.14(-0.88%) |
Sep 29, 2021 | 15.97 | 15.97 | 15.85 | 15.88 | 2,915,333 | -0.10(-0.61%) |
Sep 28, 2021 | 16.12 | 16.14 | 15.86 | 15.98 | 3,683,667 | -0.18(-1.11%) |
Sep 27, 2021 | 15.88 | 16.21 | 15.84 | 16.16 | 2,906,754 | +0.38(+2.38%) |
Sep 24, 2021 | 15.80 | 15.91 | 15.75 | 15.79 | 2,411,727 | -0.07(-0.46%) |
Sep 23, 2021 | 15.53 | 15.86 | 15.51 | 15.86 | 3,916,124 | +0.49(+3.19%) |
Sep 22, 2021 | 15.27 | 15.52 | 15.25 | 15.37 | 3,317,205 | +0.23(+1.51%) |
Sep 21, 2021 | 15.36 | 15.40 | 15.08 | 15.14 | 3,308,361 | -0.10(-0.64%) |
Sep 20, 2021 | 15.38 | 15.43 | 14.98 | 15.24 | 8,984,955 | -0.51(-3.22%) |
Sep 17, 2021 | 16.07 | 16.11 | 15.72 | 15.75 | 6,717,788 | -0.34(-2.14%) |
Sep 16, 2021 | 16.12 | 16.24 | 16.01 | 16.09 | 3,484,359 | -0.02(-0.15%) |
Sep 15, 2021 | 15.85 | 16.15 | 15.84 | 16.11 | 3,964,444 | +0.28(+1.76%) |
Sep 14, 2021 | 16.04 | 16.05 | 15.79 | 15.84 | 2,863,540 | -0.14(-0.87%) |
Sep 13, 2021 | 15.89 | 15.99 | 15.81 | 15.97 | 2,409,401 | +0.20(+1.30%) |
Sep 10, 2021 | 16.02 | 16.07 | 15.76 | 15.77 | 2,169,883 | -0.15(-0.93%) |
Sep 09, 2021 | 15.82 | 16.14 | 15.80 | 15.92 | 2,821,966 | +0.05(+0.31%) |
Sep 08, 2021 | 15.90 | 15.93 | 15.73 | 15.87 | 2,706,200 | -0.06(-0.36%) |
Sep 07, 2021 | 15.96 | 16.11 | 15.92 | 15.93 | 3,600,805 | -0.03(-0.20%) |
Sep 03, 2021 | 15.99 | 16.02 | 15.90 | 15.96 | 3,092,778 | -0.01(-0.05%) |
Sep 02, 2021 | 15.95 | 16.02 | 15.92 | 15.97 | 1,926,423 | +0.05(+0.31%) |
Sep 01, 2021 | 16.03 | 16.04 | 15.89 | 15.92 | 2,560,512 | -0.02(-0.15%) |
Aug 31, 2021 | 15.98 | 16.09 | 15.90 | 15.94 | 5,900,595 | -0.04(-0.26%) |
Aug 30, 2021 | 16.29 | 16.33 | 15.97 | 15.98 | 3,741,416 | -0.30(-1.86%) |
Aug 27, 2021 | 16.14 | 16.36 | 16.11 | 16.29 | 3,438,988 | +0.14(+0.86%) |
Aug 26, 2021 | 16.33 | 16.33 | 16.10 | 16.15 | 4,063,631 | -0.20(-1.20%) |
Aug 25, 2021 | 16.23 | 16.41 | 16.14 | 16.34 | 3,498,367 | +0.12(+0.76%) |
Aug 24, 2021 | 16.16 | 16.28 | 16.12 | 16.22 | 4,354,557 | +0.06(+0.35%) |
Aug 23, 2021 | 16.04 | 16.20 | 16.04 | 16.16 | 2,492,285 | +0.27(+1.70%) |
Aug 20, 2021 | 15.81 | 15.94 | 15.69 | 15.89 | 2,858,737 | +0.07(+0.47%) |
Aug 19, 2021 | 15.97 | 16.02 | 15.76 | 15.82 | 4,087,939 | -0.37(-2.28%) |
Aug 18, 2021 | 16.15 | 16.31 | 16.09 | 16.19 | 3,970,718 | +0.01(+0.05%) |
Aug 17, 2021 | 16.26 | 16.31 | 16.05 | 16.18 | 5,929,031 | -0.21(-1.30%) |
Aug 16, 2021 | 16.37 | 16.43 | 16.20 | 16.39 | 10,132,391 | -0.03(-0.20%) |
Aug 13, 2021 | 16.53 | 16.56 | 16.38 | 16.43 | 8,220,821 | -0.08(-0.49%) |
Aug 12, 2021 | 16.45 | 16.53 | 16.34 | 16.51 | 5,148,568 | +0.04(+0.25%) |
Aug 11, 2021 | 16.29 | 16.50 | 16.17 | 16.47 | 7,561,384 | +0.27(+1.64%) |
Aug 10, 2021 | 16.13 | 16.25 | 16.03 | 16.20 | 3,624,821 | -0.01(-0.05%) |
Aug 09, 2021 | 16.22 | 16.31 | 16.01 | 16.21 | 4,565,947 | +0.01(+0.05%) |
Aug 06, 2021 | 16.01 | 16.28 | 15.96 | 16.20 | 4,454,812 | +0.34(+2.14%) |
Aug 05, 2021 | 15.74 | 15.88 | 15.65 | 15.86 | 4,454,150 | +0.37(+2.40%) |
Aug 04, 2021 | 15.36 | 15.60 | 15.33 | 15.49 | 3,250,756 | +0.02(+0.16%) |
Aug 03, 2021 | 15.56 | 15.59 | 15.25 | 15.46 | 4,361,355 | -0.07(-0.47%) |
Aug 02, 2021 | 15.71 | 15.93 | 15.52 | 15.54 | 1,882,599 | -0.06(-0.41%) |
Jul 30, 2021 | 15.65 | 15.76 | 15.51 | 15.60 | 2,978,173 | -0.08(-0.51%) |
Jul 29, 2021 | 15.57 | 15.72 | 15.52 | 15.68 | 2,789,503 | +0.24(+1.57%) |
Jul 28, 2021 | 15.36 | 15.48 | 15.22 | 15.44 | 4,373,388 | +0.12(+0.79%) |
Jul 27, 2021 | 15.30 | 15.41 | 15.17 | 15.32 | 3,543,510 | -0.14(-0.89%) |
Jul 26, 2021 | 15.39 | 15.51 | 15.37 | 15.46 | 2,091,082 | +0.09(+0.58%) |
Jul 23, 2021 | 15.50 | 15.54 | 15.37 | 15.37 | 2,184,780 | -0.03(-0.21%) |
Jul 22, 2021 | 15.60 | 15.60 | 15.30 | 15.40 | 4,111,862 | -0.17(-1.09%) |
Jul 21, 2021 | 15.28 | 15.62 | 15.26 | 15.57 | 5,588,550 | +0.46(+3.04%) |
Jul 20, 2021 | 14.86 | 15.21 | 14.79 | 15.11 | 4,589,070 | +0.21(+1.41%) |
Jul 19, 2021 | 15.04 | 15.10 | 14.73 | 14.90 | 9,053,471 | -0.43(-2.79%) |
Jul 16, 2021 | 15.55 | 15.59 | 15.29 | 15.33 | 3,893,914 | -0.14(-0.89%) |
Jul 15, 2021 | 15.38 | 15.58 | 15.29 | 15.46 | 3,579,655 | -0.05(-0.31%) |
Jul 14, 2021 | 15.55 | 15.67 | 15.39 | 15.51 | 2,993,694 | -0.02(-0.10%) |
Jul 13, 2021 | 15.72 | 15.73 | 15.40 | 15.53 | 4,428,593 | -0.18(-1.13%) |
Jul 12, 2021 | 15.65 | 15.74 | 15.46 | 15.71 | 6,428,654 | +0.17(+1.09%) |
Jul 09, 2021 | 15.51 | 15.62 | 15.43 | 15.54 | 4,258,702 | +0.27(+1.80%) |
Jul 08, 2021 | 15.38 | 15.40 | 15.13 | 15.26 | 4,336,350 | -0.31(-2.02%) |
Jul 07, 2021 | 15.65 | 15.85 | 15.53 | 15.58 | 4,510,947 | -0.15(-0.98%) |
Jul 06, 2021 | 15.99 | 16.01 | 15.65 | 15.73 | 4,497,544 | -0.25(-1.57%) |
Jul 02, 2021 | 16.01 | 16.07 | 15.84 | 15.98 | 2,262,243 | -0.02(-0.15%) |
Jul 01, 2021 | 15.99 | 16.08 | 15.90 | 16.01 | 2,071,100 | +0.10(+0.66%) |
Jun 30, 2021 | 15.77 | 15.90 | 15.71 | 15.90 | 3,070,513 | +0.10(+0.61%) |
Jun 29, 2021 | 15.95 | 16.01 | 15.75 | 15.80 | 2,867,903 | -0.07(-0.46%) |
Jun 28, 2021 | 16.09 | 16.14 | 15.79 | 15.88 | 5,220,966 | -0.28(-1.75%) |
Jun 25, 2021 | 15.88 | 16.17 | 15.84 | 16.16 | 5,482,690 | +0.32(+2.04%) |
Jun 24, 2021 | 15.65 | 15.90 | 15.54 | 15.84 | 4,745,988 | +0.22(+1.40%) |
Jun 23, 2021 | 15.69 | 15.76 | 15.59 | 15.62 | 2,335,324 | -0.07(-0.46%) |
Jun 22, 2021 | 15.73 | 15.75 | 15.55 | 15.69 | 4,038,750 | -0.06(-0.41%) |
Jun 21, 2021 | 15.73 | 15.77 | 15.59 | 15.76 | 5,112,326 | +0.13(+0.83%) |
Jun 18, 2021 | 15.64 | 15.73 | 15.52 | 15.63 | 6,100,130 | -0.23(-1.43%) |
Jun 17, 2021 | 16.22 | 16.25 | 15.81 | 15.85 | 6,016,294 | -0.36(-2.19%) |
Jun 16, 2021 | 16.34 | 16.38 | 16.20 | 16.21 | 4,381,419 | -0.17(-1.04%) |
Jun 15, 2021 | 16.34 | 16.45 | 16.26 | 16.38 | 4,365,595 | -0.02(-0.10%) |
Jun 14, 2021 | 16.48 | 16.50 | 16.28 | 16.39 | 2,938,622 | -0.03(-0.20%) |
Jun 11, 2021 | 16.50 | 16.59 | 16.39 | 16.43 | 3,402,269 | -0.03(-0.20%) |
Jun 10, 2021 | 16.77 | 16.82 | 16.45 | 16.46 | 4,576,085 | -0.19(-1.16%) |
Jun 09, 2021 | 16.79 | 16.81 | 16.59 | 16.65 | 3,329,338 | -0.13(-0.77%) |
Jun 08, 2021 | 16.76 | 16.85 | 16.65 | 16.78 | 3,728,492 | -0.02(-0.10%) |
Jun 07, 2021 | 16.89 | 16.93 | 16.75 | 16.80 | 2,261,316 | -0.08(-0.48%) |
Jun 04, 2021 | 16.91 | 16.93 | 16.77 | 16.88 | 2,068,672 | +0.02(+0.10%) |
Jun 03, 2021 | 16.76 | 16.92 | 16.75 | 16.86 | 2,409,032 | +0.00(+0.00%) |
Jun 02, 2021 | 16.98 | 17.04 | 16.82 | 16.86 | 2,761,858 | -0.14(-0.81%) |
Jun 01, 2021 | 17.05 | 17.26 | 16.91 | 17.00 | 5,173,962 | +0.13(+0.77%) |
May 28, 2021 | 16.91 | 16.98 | 16.75 | 16.87 | 5,064,441 | +0.01(+0.05%) |
May 27, 2021 | 16.81 | 16.95 | 16.77 | 16.86 | 3,732,129 | +0.20(+1.21%) |
May 26, 2021 | 16.58 | 16.71 | 16.46 | 16.66 | 2,595,666 | +0.06(+0.34%) |
May 25, 2021 | 16.73 | 16.87 | 16.58 | 16.60 | 3,701,078 | -0.12(-0.72%) |
May 24, 2021 | 16.66 | 16.76 | 16.57 | 16.72 | 1,564,141 | +0.10(+0.63%) |
May 21, 2021 | 16.79 | 16.84 | 16.58 | 16.62 | 16,834,968 | -0.06(-0.34%) |
May 20, 2021 | 16.65 | 16.72 | 16.57 | 16.68 | 4,884,174 | +0.09(+0.54%) |
May 19, 2021 | 16.82 | 16.84 | 16.43 | 16.59 | 6,156,092 | -0.41(-2.42%) |
May 18, 2021 | 17.22 | 17.23 | 16.99 | 17.00 | 4,009,538 | -0.17(-0.99%) |
May 17, 2021 | 17.26 | 17.31 | 17.10 | 17.17 | 5,548,882 | -0.07(-0.42%) |
May 14, 2021 | 17.04 | 17.32 | 16.97 | 17.24 | 4,038,621 | +0.29(+1.74%) |
May 13, 2021 | 16.73 | 17.02 | 16.73 | 16.95 | 4,464,977 | +0.17(+1.00%) |
May 12, 2021 | 16.86 | 17.06 | 16.74 | 16.78 | 5,005,911 | -0.08(-0.47%) |
May 11, 2021 | 17.03 | 17.10 | 16.67 | 16.86 | 8,565,583 | -0.29(-1.67%) |
May 10, 2021 | 17.03 | 17.34 | 17.03 | 17.14 | 4,213,176 | +0.19(+1.13%) |
May 07, 2021 | 17.03 | 17.03 | 16.76 | 16.95 | 5,587,119 | -0.25(-1.44%) |
May 06, 2021 | 17.61 | 17.66 | 16.82 | 17.20 | 7,697,071 | -0.45(-2.57%) |
May 05, 2021 | 17.44 | 17.65 | 17.36 | 17.65 | 5,800,297 | +0.31(+1.79%) |
May 04, 2021 | 17.53 | 17.53 | 17.22 | 17.34 | 3,189,916 | -0.18(-1.05%) |
May 03, 2021 | 17.54 | 17.65 | 17.46 | 17.53 | 2,611,679 | +0.12(+0.69%) |
Apr 30, 2021 | 17.46 | 17.48 | 17.30 | 17.41 | 3,011,367 | -0.11(-0.64%) |
Apr 29, 2021 | 17.50 | 17.70 | 17.44 | 17.52 | 3,467,115 | +0.20(+1.15%) |
Apr 28, 2021 | 17.28 | 17.42 | 17.24 | 17.32 | 4,531,566 | +0.10(+0.56%) |
Apr 27, 2021 | 17.21 | 17.29 | 17.11 | 17.22 | 1,553,133 | +0.02(+0.09%) |
Apr 26, 2021 | 17.05 | 17.22 | 16.99 | 17.21 | 3,460,169 | +0.24(+1.41%) |
Apr 23, 2021 | 16.77 | 17.00 | 16.71 | 16.97 | 4,227,537 | +0.24(+1.43%) |
Apr 22, 2021 | 16.83 | 16.90 | 16.65 | 16.73 | 3,820,967 | -0.18(-1.04%) |
Apr 21, 2021 | 16.66 | 16.95 | 16.61 | 16.91 | 7,760,862 | +0.18(+1.10%) |
Apr 20, 2021 | 17.10 | 17.12 | 16.58 | 16.72 | 4,572,080 | -0.48(-2.78%) |
Apr 19, 2021 | 17.22 | 17.29 | 17.06 | 17.20 | 2,615,793 | +0.02(+0.09%) |
Apr 16, 2021 | 17.14 | 17.32 | 17.08 | 17.18 | 4,019,173 | +0.18(+1.03%) |
Apr 15, 2021 | 17.22 | 17.27 | 16.94 | 17.01 | 4,055,972 | -0.19(-1.11%) |
Apr 14, 2021 | 17.16 | 17.26 | 17.12 | 17.20 | 5,182,845 | +0.04(+0.23%) |
Apr 13, 2021 | 17.35 | 17.42 | 17.14 | 17.16 | 4,043,354 | -0.26(-1.51%) |
Apr 12, 2021 | 17.18 | 17.52 | 17.13 | 17.42 | 3,711,391 | +0.24(+1.39%) |
Apr 09, 2021 | 17.24 | 17.27 | 17.12 | 17.18 | 1,634,656 | +0.02(+0.09%) |
Apr 08, 2021 | 17.24 | 17.26 | 17.04 | 17.17 | 3,526,552 | -0.10(-0.55%) |
Apr 07, 2021 | 17.32 | 17.37 | 17.23 | 17.26 | 2,318,278 | -0.10(-0.55%) |
Apr 06, 2021 | 17.39 | 17.54 | 17.29 | 17.36 | 2,016,122 | -0.06(-0.37%) |
Apr 05, 2021 | 17.45 | 17.51 | 17.34 | 17.42 | 2,325,977 | +0.10(+0.60%) |
Apr 01, 2021 | 17.13 | 17.33 | 17.08 | 17.32 | 2,263,012 | +0.19(+1.12%) |
Mar 31, 2021 | 17.22 | 17.26 | 17.08 | 17.13 | 2,958,519 | -0.06(-0.37%) |
Mar 30, 2021 | 17.11 | 17.26 | 17.04 | 17.19 | 2,700,974 | +0.14(+0.79%) |
Mar 29, 2021 | 16.97 | 17.18 | 16.97 | 17.06 | 3,610,657 | -0.12(-0.70%) |
Mar 26, 2021 | 17.19 | 17.27 | 16.99 | 17.18 | 2,237,030 | +0.15(+0.89%) |
Mar 25, 2021 | 16.90 | 17.05 | 16.69 | 17.03 | 3,484,382 | +0.13(+0.75%) |
Mar 24, 2021 | 16.87 | 17.11 | 16.85 | 16.90 | 3,239,148 | +0.09(+0.52%) |
Mar 23, 2021 | 17.01 | 17.09 | 16.75 | 16.81 | 3,089,055 | -0.33(-1.95%) |
Mar 22, 2021 | 17.21 | 17.32 | 17.11 | 17.14 | 2,831,591 | -0.16(-0.92%) |
Mar 19, 2021 | 17.37 | 17.43 | 17.18 | 17.30 | 4,052,059 | -0.10(-0.55%) |
Mar 18, 2021 | 17.41 | 17.73 | 17.36 | 17.40 | 4,545,269 | +0.08(+0.46%) |
Mar 17, 2021 | 17.14 | 17.33 | 17.04 | 17.32 | 3,739,230 | +0.22(+1.30%) |
Mar 16, 2021 | 17.10 | 17.14 | 16.92 | 17.10 | 2,867,800 | -0.07(-0.42%) |
Mar 15, 2021 | 17.30 | 17.40 | 17.04 | 17.17 | 2,765,536 | -0.19(-1.10%) |
Mar 12, 2021 | 17.29 | 17.42 | 17.23 | 17.36 | 3,159,230 | +0.10(+0.60%) |
Mar 11, 2021 | 17.10 | 17.35 | 17.06 | 17.26 | 11,088,812 | +0.15(+0.89%) |
Mar 10, 2021 | 16.95 | 17.15 | 16.80 | 17.10 | 4,618,420 | +0.21(+1.23%) |
Mar 09, 2021 | 17.04 | 17.13 | 16.83 | 16.90 | 4,272,907 | -0.19(-1.12%) |
Mar 08, 2021 | 16.83 | 17.30 | 16.83 | 17.09 | 7,458,577 | +0.23(+1.37%) |
Mar 05, 2021 | 16.36 | 16.89 | 16.34 | 16.86 | 9,447,693 | +0.66(+4.08%) |
Mar 04, 2021 | 16.41 | 16.61 | 16.00 | 16.20 | 7,404,038 | -0.25(-1.55%) |
Mar 03, 2021 | 16.43 | 16.58 | 16.28 | 16.45 | 5,325,149 | +0.06(+0.34%) |
Mar 02, 2021 | 16.44 | 16.59 | 16.36 | 16.40 | 8,358,769 | +0.01(+0.05%) |
Mar 01, 2021 | 16.15 | 16.50 | 16.08 | 16.39 | 5,847,781 | +0.52(+3.26%) |
Feb 26, 2021 | 16.23 | 16.24 | 15.78 | 15.87 | 6,449,003 | -0.41(-2.50%) |
Feb 25, 2021 | 16.43 | 16.58 | 16.17 | 16.28 | 14,304,006 | -0.02(-0.15%) |
Feb 24, 2021 | 15.51 | 16.34 | 15.36 | 16.30 | 8,378,639 | +0.83(+5.35%) |
Feb 23, 2021 | 15.61 | 15.64 | 15.20 | 15.47 | 4,734,724 | -0.09(-0.56%) |
Feb 22, 2021 | 15.53 | 15.73 | 15.51 | 15.56 | 4,549,836 | +0.09(+0.57%) |
Feb 19, 2021 | 15.57 | 15.70 | 15.46 | 15.47 | 12,587,764 | +0.02(+0.10%) |
Feb 18, 2021 | 15.46 | 15.53 | 15.26 | 15.46 | 3,605,315 | -0.06(-0.41%) |
Feb 17, 2021 | 15.24 | 15.58 | 15.11 | 15.52 | 4,693,131 | +0.20(+1.28%) |
Feb 16, 2021 | 15.50 | 15.53 | 15.28 | 15.32 | 4,289,098 | -0.05(-0.31%) |
Feb 12, 2021 | 15.25 | 15.46 | 15.25 | 15.37 | 2,890,529 | -0.02(-0.15%) |
Feb 11, 2021 | 15.28 | 15.73 | 15.28 | 15.39 | 4,555,313 | +0.20(+1.34%) |
Feb 10, 2021 | 15.39 | 15.43 | 15.15 | 15.19 | 3,265,147 | -0.08(-0.51%) |
Feb 09, 2021 | 15.05 | 15.33 | 15.01 | 15.27 | 4,054,784 | +0.19(+1.25%) |
Feb 08, 2021 | 14.89 | 15.09 | 14.87 | 15.08 | 4,218,611 | +0.24(+1.59%) |
Feb 05, 2021 | 14.78 | 14.85 | 14.69 | 14.84 | 2,024,427 | +0.13(+0.91%) |
Feb 04, 2021 | 14.61 | 14.84 | 14.55 | 14.71 | 2,714,389 | +0.13(+0.86%) |
Feb 03, 2021 | 14.53 | 14.61 | 14.47 | 14.58 | 1,886,930 | +0.05(+0.38%) |
Feb 02, 2021 | 14.47 | 14.62 | 14.45 | 14.53 | 2,667,745 | +0.22(+1.54%) |
Feb 01, 2021 | 14.29 | 14.39 | 14.25 | 14.31 | 2,784,219 | +0.11(+0.77%) |
Jan 29, 2021 | 14.40 | 14.40 | 14.03 | 14.20 | 3,628,536 | -0.26(-1.79%) |
Jan 28, 2021 | 14.32 | 14.58 | 14.23 | 14.46 | 3,911,060 | +0.20(+1.43%) |
Jan 27, 2021 | 14.49 | 14.57 | 14.19 | 14.25 | 4,441,293 | -0.51(-3.46%) |
Jan 26, 2021 | 14.85 | 14.90 | 14.65 | 14.76 | 2,215,993 | +0.02(+0.11%) |
Jan 25, 2021 | 14.76 | 14.78 | 14.53 | 14.75 | 2,821,902 | -0.14(-0.95%) |
Jan 22, 2021 | 14.92 | 15.00 | 14.82 | 14.89 | 2,273,740 | -0.25(-1.66%) |
Jan 21, 2021 | 15.28 | 15.28 | 15.09 | 15.14 | 1,854,465 | -0.09(-0.57%) |
Jan 20, 2021 | 15.20 | 15.24 | 15.07 | 15.23 | 1,836,702 | +0.06(+0.41%) |
Jan 19, 2021 | 15.07 | 15.26 | 15.07 | 15.17 | 2,524,670 | +0.22(+1.47%) |
Jan 15, 2021 | 15.09 | 15.12 | 14.90 | 14.95 | 3,322,689 | -0.32(-2.11%) |
Jan 14, 2021 | 15.09 | 15.37 | 15.06 | 15.27 | 3,028,484 | +0.20(+1.36%) |
Jan 13, 2021 | 14.94 | 15.18 | 14.87 | 15.06 | 5,041,472 | +0.18(+1.21%) |
Jan 12, 2021 | 14.76 | 15.02 | 14.74 | 14.88 | 2,985,484 | +0.16(+1.07%) |
Jan 11, 2021 | 14.56 | 14.73 | 14.51 | 14.73 | 2,264,090 | -0.10(-0.69%) |
Jan 08, 2021 | 14.92 | 14.96 | 14.67 | 14.83 | 3,394,376 | -0.03(-0.21%) |
Jan 07, 2021 | 14.65 | 14.89 | 14.54 | 14.86 | 3,512,941 | +0.27(+1.88%) |
Jan 06, 2021 | 14.18 | 14.72 | 14.11 | 14.58 | 7,233,651 | +0.50(+3.57%) |
Jan 05, 2021 | 13.80 | 14.13 | 13.80 | 14.08 | 2,425,577 | +0.30(+2.17%) |