Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 16.33 | 16.34 | 15.88 | 15.94 | 5,139,868 | -0.42(-2.55%) |
Oct 28, 2021 | 16.34 | 16.38 | 16.27 | 16.36 | 2,259,921 | +0.06(+0.35%) |
Oct 27, 2021 | 16.50 | 16.55 | 16.25 | 16.30 | 3,296,182 | -0.26(-1.58%) |
Oct 26, 2021 | 16.66 | 16.55 | 16.56 | 2,698,476 | -0.02(-0.10%) | |
Oct 25, 2021 | 16.67 | 16.67 | 16.50 | 16.58 | 2,267,980 | -0.02(-0.10%) |
Oct 22, 2021 | 16.68 | 16.75 | 16.52 | 16.59 | 2,946,790 | +0.04(+0.25%) |
Oct 21, 2021 | 16.60 | 16.79 | 16.53 | 16.55 | 3,491,010 | -0.08(-0.49%) |
Oct 20, 2021 | 16.56 | 16.66 | 16.45 | 16.64 | 3,743,982 | +0.08(+0.49%) |
Oct 19, 2021 | 16.57 | 16.62 | 16.49 | 16.55 | 4,320,747 | +0.09(+0.55%) |
Oct 18, 2021 | 16.47 | 16.55 | 16.35 | 16.46 | 5,933,778 | -0.04(-0.25%) |
Oct 15, 2021 | 16.55 | 16.65 | 16.48 | 16.50 | 4,757,654 | +0.05(+0.30%) |
Oct 14, 2021 | 16.28 | 16.54 | 16.23 | 16.46 | 9,124,024 | +0.35(+2.18%) |
Oct 13, 2021 | 16.15 | 16.19 | 15.86 | 16.10 | 5,828,188 | -0.06(-0.35%) |
Oct 12, 2021 | 16.14 | 16.19 | 16.02 | 16.16 | 6,976,803 | +0.02(+0.10%) |
Oct 11, 2021 | 16.33 | 16.49 | 16.14 | 16.14 | 3,768,844 | -0.04(-0.25%) |
Oct 08, 2021 | 15.99 | 16.25 | 15.95 | 16.19 | 6,340,981 | +0.25(+1.59%) |
Oct 07, 2021 | 15.96 | 16.08 | 15.88 | 15.93 | 6,843,632 | +0.11(+0.72%) |
Oct 06, 2021 | 15.88 | 15.96 | 15.70 | 15.82 | 5,277,553 | -0.22(-1.38%) |
Oct 05, 2021 | 15.96 | 16.13 | 15.92 | 16.04 | 4,336,086 | +0.15(+0.93%) |
Oct 04, 2021 | 15.88 | 16.10 | 15.82 | 15.89 | 3,691,588 | +0.01(+0.05%) |
Oct 01, 2021 | 15.74 | 15.99 | 15.64 | 15.88 | 4,367,042 | +0.15(+0.94%) |
Sep 30, 2021 | 15.97 | 16.00 | 15.65 | 15.74 | 4,205,630 | -0.14(-0.88%) |
Sep 29, 2021 | 15.96 | 15.96 | 15.84 | 15.88 | 2,917,129 | -0.10(-0.61%) |
Sep 28, 2021 | 16.11 | 16.13 | 15.85 | 15.97 | 3,685,937 | -0.18(-1.11%) |
Sep 27, 2021 | 15.87 | 16.20 | 15.83 | 16.15 | 2,908,545 | +0.38(+2.39%) |
Sep 24, 2021 | 15.79 | 15.90 | 15.74 | 15.78 | 2,413,212 | -0.07(-0.46%) |
Sep 23, 2021 | 15.52 | 15.85 | 15.50 | 15.85 | 3,918,536 | +0.49(+3.19%) |
Sep 22, 2021 | 15.26 | 15.52 | 15.24 | 15.36 | 3,319,249 | +0.23(+1.51%) |
Sep 21, 2021 | 15.35 | 15.39 | 15.07 | 15.13 | 3,310,399 | -0.10(-0.64%) |
Sep 20, 2021 | 15.37 | 15.43 | 14.98 | 15.23 | 8,990,491 | -0.51(-3.22%) |
Sep 17, 2021 | 16.06 | 16.10 | 15.71 | 15.74 | 6,721,927 | -0.34(-2.14%) |
Sep 16, 2021 | 16.11 | 16.23 | 16.00 | 16.08 | 3,486,505 | -0.02(-0.15%) |
Sep 15, 2021 | 15.84 | 16.14 | 15.83 | 16.10 | 3,966,887 | +0.28(+1.76%) |
Sep 14, 2021 | 16.03 | 16.04 | 15.79 | 15.83 | 2,865,304 | -0.14(-0.87%) |
Sep 13, 2021 | 15.88 | 15.98 | 15.80 | 15.96 | 2,410,886 | +0.20(+1.30%) |
Sep 10, 2021 | 16.01 | 16.06 | 15.75 | 15.76 | 2,171,220 | -0.15(-0.93%) |
Sep 09, 2021 | 15.81 | 16.13 | 15.79 | 15.91 | 2,823,705 | +0.05(+0.31%) |
Sep 08, 2021 | 15.89 | 15.92 | 15.72 | 15.86 | 2,707,868 | -0.06(-0.36%) |
Sep 07, 2021 | 15.95 | 16.10 | 15.91 | 15.92 | 3,603,024 | -0.03(-0.21%) |
Sep 03, 2021 | 15.98 | 16.01 | 15.89 | 15.95 | 3,094,683 | -0.01(-0.05%) |
Sep 02, 2021 | 15.94 | 16.01 | 15.91 | 15.96 | 1,927,610 | +0.05(+0.31%) |
Sep 01, 2021 | 16.02 | 16.03 | 15.88 | 15.91 | 2,562,090 | -0.02(-0.15%) |
Aug 31, 2021 | 15.97 | 16.08 | 15.89 | 15.93 | 5,904,230 | -0.04(-0.26%) |
Aug 30, 2021 | 16.28 | 16.32 | 15.96 | 15.97 | 3,743,721 | -0.30(-1.86%) |
Aug 27, 2021 | 16.13 | 16.35 | 16.10 | 16.28 | 3,441,106 | +0.14(+0.86%) |
Aug 26, 2021 | 16.32 | 16.32 | 16.09 | 16.14 | 4,066,135 | -0.20(-1.20%) |
Aug 25, 2021 | 16.22 | 16.40 | 16.13 | 16.33 | 3,500,522 | +0.12(+0.76%) |
Aug 24, 2021 | 16.15 | 16.27 | 16.11 | 16.21 | 4,357,240 | +0.06(+0.35%) |
Aug 23, 2021 | 16.03 | 16.19 | 16.03 | 16.15 | 2,493,821 | +0.27(+1.70%) |
Aug 20, 2021 | 15.80 | 15.93 | 15.68 | 15.88 | 2,860,499 | +0.07(+0.47%) |
Aug 19, 2021 | 15.96 | 16.01 | 15.75 | 15.81 | 4,090,458 | -0.37(-2.28%) |
Aug 18, 2021 | 16.14 | 16.30 | 16.08 | 16.18 | 3,973,164 | +0.01(+0.05%) |
Aug 17, 2021 | 16.25 | 16.30 | 16.04 | 16.17 | 5,932,684 | -0.21(-1.30%) |
Aug 16, 2021 | 16.36 | 16.42 | 16.19 | 16.38 | 10,138,633 | -0.03(-0.20%) |
Aug 13, 2021 | 16.52 | 16.55 | 16.37 | 16.41 | 8,225,886 | -0.08(-0.49%) |
Aug 12, 2021 | 16.44 | 16.52 | 16.33 | 16.50 | 5,151,740 | +0.04(+0.24%) |
Aug 11, 2021 | 16.28 | 16.49 | 16.16 | 16.46 | 7,566,043 | +0.27(+1.64%) |
Aug 10, 2021 | 16.12 | 16.24 | 16.02 | 16.19 | 3,627,054 | -0.01(-0.05%) |
Aug 09, 2021 | 16.21 | 16.30 | 16.00 | 16.20 | 4,568,760 | +0.01(+0.05%) |
Aug 06, 2021 | 16.00 | 16.27 | 15.95 | 16.19 | 4,457,556 | +0.34(+2.14%) |
Aug 05, 2021 | 15.73 | 15.87 | 15.64 | 15.85 | 4,456,894 | +0.37(+2.40%) |
Aug 04, 2021 | 15.35 | 15.59 | 15.32 | 15.48 | 3,252,759 | +0.02(+0.16%) |
Aug 03, 2021 | 15.55 | 15.58 | 15.24 | 15.46 | 4,364,042 | -0.07(-0.47%) |
Aug 02, 2021 | 15.70 | 15.92 | 15.51 | 15.53 | 1,883,759 | -0.06(-0.41%) |
Jul 30, 2021 | 15.64 | 15.75 | 15.50 | 15.59 | 2,980,008 | -0.08(-0.51%) |
Jul 29, 2021 | 15.56 | 15.71 | 15.51 | 15.67 | 2,791,222 | +0.24(+1.57%) |
Jul 28, 2021 | 15.35 | 15.47 | 15.21 | 15.43 | 4,376,082 | +0.12(+0.79%) |
Jul 27, 2021 | 15.29 | 15.40 | 15.16 | 15.31 | 3,545,693 | -0.14(-0.89%) |
Jul 26, 2021 | 15.38 | 15.50 | 15.36 | 15.45 | 2,092,370 | +0.09(+0.58%) |
Jul 23, 2021 | 15.49 | 15.53 | 15.36 | 15.36 | 2,186,126 | -0.03(-0.21%) |
Jul 22, 2021 | 15.59 | 15.59 | 15.29 | 15.39 | 4,114,395 | -0.17(-1.09%) |
Jul 21, 2021 | 15.27 | 15.61 | 15.25 | 15.56 | 5,591,993 | +0.46(+3.04%) |
Jul 20, 2021 | 14.85 | 15.20 | 14.78 | 15.10 | 4,591,897 | +0.21(+1.41%) |
Jul 19, 2021 | 15.03 | 15.09 | 14.72 | 14.89 | 9,059,049 | -0.43(-2.79%) |
Jul 16, 2021 | 15.54 | 15.58 | 15.28 | 15.32 | 3,896,313 | -0.14(-0.89%) |
Jul 15, 2021 | 15.37 | 15.57 | 15.28 | 15.46 | 3,581,861 | -0.05(-0.31%) |
Jul 14, 2021 | 15.54 | 15.66 | 15.38 | 15.50 | 2,995,538 | -0.02(-0.10%) |
Jul 13, 2021 | 15.71 | 15.72 | 15.39 | 15.52 | 4,431,321 | -0.18(-1.13%) |
Jul 12, 2021 | 15.64 | 15.73 | 15.45 | 15.70 | 6,432,615 | +0.17(+1.09%) |
Jul 09, 2021 | 15.50 | 15.61 | 15.42 | 15.53 | 4,261,326 | +0.27(+1.80%) |
Jul 08, 2021 | 15.37 | 15.39 | 15.12 | 15.25 | 4,339,022 | -0.31(-2.02%) |
Jul 07, 2021 | 15.64 | 15.84 | 15.52 | 15.57 | 4,513,726 | -0.15(-0.98%) |
Jul 06, 2021 | 15.98 | 16.00 | 15.64 | 15.72 | 4,500,315 | -0.25(-1.57%) |
Jul 02, 2021 | 16.00 | 16.06 | 15.83 | 15.97 | 2,263,637 | -0.02(-0.15%) |
Jul 01, 2021 | 15.98 | 16.07 | 15.89 | 16.00 | 2,072,376 | +0.10(+0.66%) |
Jun 30, 2021 | 15.76 | 15.89 | 15.71 | 15.89 | 3,072,405 | +0.10(+0.61%) |
Jun 29, 2021 | 15.94 | 16.00 | 15.74 | 15.79 | 2,869,670 | -0.07(-0.46%) |
Jun 28, 2021 | 16.08 | 16.13 | 15.78 | 15.87 | 5,224,183 | -0.28(-1.75%) |
Jun 25, 2021 | 15.87 | 16.16 | 15.83 | 16.15 | 5,486,068 | +0.32(+2.04%) |
Jun 24, 2021 | 15.64 | 15.89 | 15.53 | 15.83 | 4,748,913 | +0.22(+1.40%) |
Jun 23, 2021 | 15.68 | 15.75 | 15.58 | 15.61 | 2,336,763 | -0.07(-0.46%) |
Jun 22, 2021 | 15.72 | 15.74 | 15.54 | 15.68 | 4,041,239 | -0.06(-0.41%) |
Jun 21, 2021 | 15.72 | 15.76 | 15.58 | 15.75 | 5,115,476 | +0.13(+0.83%) |
Jun 18, 2021 | 15.63 | 15.72 | 15.51 | 15.62 | 6,103,889 | -0.23(-1.43%) |
Jun 17, 2021 | 16.21 | 16.24 | 15.80 | 15.84 | 6,020,001 | -0.35(-2.19%) |
Jun 16, 2021 | 16.33 | 16.37 | 16.18 | 16.20 | 4,384,118 | -0.17(-1.04%) |
Jun 15, 2021 | 16.33 | 16.44 | 16.25 | 16.37 | 4,368,285 | -0.02(-0.10%) |
Jun 14, 2021 | 16.47 | 16.49 | 16.27 | 16.38 | 2,940,432 | -0.03(-0.20%) |
Jun 11, 2021 | 16.49 | 16.58 | 16.38 | 16.41 | 3,404,365 | -0.03(-0.20%) |
Jun 10, 2021 | 16.76 | 16.81 | 16.44 | 16.45 | 4,578,905 | -0.19(-1.16%) |
Jun 09, 2021 | 16.78 | 16.80 | 16.58 | 16.64 | 3,331,390 | -0.13(-0.77%) |
Jun 08, 2021 | 16.75 | 16.84 | 16.64 | 16.77 | 3,730,790 | -0.02(-0.10%) |
Jun 07, 2021 | 16.87 | 16.92 | 16.74 | 16.79 | 2,262,709 | -0.08(-0.48%) |
Jun 04, 2021 | 16.90 | 16.91 | 16.76 | 16.87 | 2,069,946 | +0.02(+0.10%) |
Jun 03, 2021 | 16.75 | 16.91 | 16.74 | 16.85 | 2,410,516 | +0.00(+0.00%) |
Jun 02, 2021 | 16.97 | 17.03 | 16.81 | 16.85 | 2,763,560 | -0.14(-0.81%) |
Jun 01, 2021 | 17.04 | 17.25 | 16.89 | 16.99 | 5,177,150 | +0.13(+0.77%) |
May 28, 2021 | 16.90 | 16.97 | 16.74 | 16.86 | 5,067,561 | +0.01(+0.05%) |
May 27, 2021 | 16.80 | 16.94 | 16.76 | 16.85 | 3,734,428 | +0.20(+1.21%) |
May 26, 2021 | 16.57 | 16.70 | 16.45 | 16.65 | 2,597,265 | +0.06(+0.34%) |
May 25, 2021 | 16.72 | 16.86 | 16.57 | 16.59 | 3,703,358 | -0.12(-0.72%) |
May 24, 2021 | 16.65 | 16.75 | 16.56 | 16.71 | 1,565,105 | +0.10(+0.63%) |
May 21, 2021 | 16.78 | 16.83 | 16.57 | 16.61 | 16,845,340 | -0.06(-0.34%) |
May 20, 2021 | 16.64 | 16.71 | 16.56 | 16.66 | 4,887,183 | +0.09(+0.54%) |
May 19, 2021 | 16.81 | 16.83 | 16.41 | 16.58 | 6,159,885 | -0.41(-2.42%) |
May 18, 2021 | 17.21 | 17.22 | 16.98 | 16.99 | 4,012,009 | -0.17(-0.99%) |
May 17, 2021 | 17.25 | 17.30 | 17.09 | 17.16 | 5,552,301 | -0.07(-0.42%) |
May 14, 2021 | 17.03 | 17.31 | 16.96 | 17.23 | 4,041,109 | +0.29(+1.74%) |
May 13, 2021 | 16.72 | 17.01 | 16.72 | 16.93 | 4,467,729 | +0.17(+1.00%) |
May 12, 2021 | 16.85 | 17.05 | 16.73 | 16.77 | 5,008,996 | -0.08(-0.47%) |
May 11, 2021 | 17.01 | 17.09 | 16.66 | 16.85 | 8,570,861 | -0.29(-1.67%) |
May 10, 2021 | 17.02 | 17.33 | 17.02 | 17.13 | 4,215,773 | +0.19(+1.13%) |
May 07, 2021 | 17.01 | 17.01 | 16.75 | 16.94 | 5,590,561 | -0.25(-1.44%) |
May 06, 2021 | 17.60 | 17.65 | 16.81 | 17.19 | 7,701,814 | -0.45(-2.57%) |
May 05, 2021 | 17.43 | 17.64 | 17.35 | 17.64 | 5,803,871 | +0.31(+1.79%) |
May 04, 2021 | 17.52 | 17.52 | 17.21 | 17.33 | 3,191,882 | -0.18(-1.05%) |
May 03, 2021 | 17.52 | 17.64 | 17.45 | 17.52 | 2,613,288 | +0.12(+0.69%) |
Apr 30, 2021 | 17.45 | 17.47 | 17.29 | 17.40 | 3,013,223 | -0.11(-0.64%) |
Apr 29, 2021 | 17.49 | 17.69 | 17.43 | 17.51 | 3,469,251 | +0.20(+1.15%) |
Apr 28, 2021 | 17.27 | 17.41 | 17.23 | 17.31 | 4,534,358 | +0.10(+0.56%) |
Apr 27, 2021 | 17.20 | 17.28 | 17.10 | 17.21 | 1,554,090 | +0.02(+0.09%) |
Apr 26, 2021 | 17.04 | 17.21 | 16.98 | 17.20 | 3,462,301 | +0.24(+1.41%) |
Apr 23, 2021 | 16.76 | 16.99 | 16.70 | 16.96 | 4,230,142 | +0.24(+1.43%) |
Apr 22, 2021 | 16.82 | 16.89 | 16.64 | 16.72 | 3,823,321 | -0.18(-1.04%) |
Apr 21, 2021 | 16.65 | 16.93 | 16.60 | 16.90 | 7,765,645 | +0.18(+1.10%) |
Apr 20, 2021 | 17.09 | 17.11 | 16.57 | 16.71 | 4,574,898 | -0.48(-2.78%) |
Apr 19, 2021 | 17.21 | 17.28 | 17.05 | 17.19 | 2,617,405 | +0.02(+0.09%) |
Apr 16, 2021 | 17.13 | 17.31 | 17.07 | 17.17 | 4,021,649 | +0.18(+1.03%) |
Apr 15, 2021 | 17.21 | 17.26 | 16.93 | 17.00 | 4,058,471 | -0.19(-1.11%) |
Apr 14, 2021 | 17.15 | 17.25 | 17.11 | 17.19 | 5,186,039 | +0.04(+0.23%) |
Apr 13, 2021 | 17.34 | 17.41 | 17.13 | 17.15 | 4,045,846 | -0.26(-1.51%) |
Apr 12, 2021 | 17.17 | 17.51 | 17.12 | 17.41 | 3,713,678 | +0.24(+1.39%) |
Apr 09, 2021 | 17.23 | 17.26 | 17.11 | 17.17 | 1,635,663 | +0.02(+0.09%) |
Apr 08, 2021 | 17.23 | 17.25 | 17.03 | 17.16 | 3,528,725 | -0.10(-0.55%) |
Apr 07, 2021 | 17.31 | 17.36 | 17.22 | 17.25 | 2,319,707 | -0.10(-0.55%) |
Apr 06, 2021 | 17.38 | 17.53 | 17.28 | 17.35 | 2,017,364 | -0.06(-0.37%) |
Apr 05, 2021 | 17.44 | 17.50 | 17.33 | 17.41 | 2,327,411 | +0.10(+0.60%) |
Apr 01, 2021 | 17.12 | 17.32 | 17.07 | 17.31 | 2,264,407 | +0.19(+1.12%) |
Mar 31, 2021 | 17.21 | 17.25 | 17.07 | 17.12 | 2,960,342 | -0.06(-0.37%) |
Mar 30, 2021 | 17.10 | 17.25 | 17.03 | 17.18 | 2,702,639 | +0.14(+0.79%) |
Mar 29, 2021 | 16.96 | 17.17 | 16.96 | 17.05 | 3,612,882 | -0.12(-0.70%) |
Mar 26, 2021 | 17.18 | 17.26 | 16.97 | 17.17 | 2,238,408 | +0.15(+0.89%) |
Mar 25, 2021 | 16.89 | 17.04 | 16.68 | 17.01 | 3,486,529 | +0.13(+0.75%) |
Mar 24, 2021 | 16.86 | 17.10 | 16.84 | 16.89 | 3,241,144 | +0.09(+0.52%) |
Mar 23, 2021 | 17.00 | 17.08 | 16.74 | 16.80 | 3,090,959 | -0.33(-1.95%) |
Mar 22, 2021 | 17.20 | 17.31 | 17.10 | 17.13 | 2,833,336 | -0.16(-0.92%) |
Mar 19, 2021 | 17.36 | 17.42 | 17.17 | 17.29 | 4,054,556 | -0.10(-0.55%) |
Mar 18, 2021 | 17.40 | 17.72 | 17.35 | 17.39 | 4,548,070 | +0.08(+0.46%) |
Mar 17, 2021 | 17.13 | 17.32 | 17.03 | 17.31 | 3,741,534 | +0.22(+1.30%) |
Mar 16, 2021 | 17.09 | 17.13 | 16.91 | 17.09 | 2,869,567 | -0.07(-0.42%) |
Mar 15, 2021 | 17.29 | 17.39 | 17.03 | 17.16 | 2,767,240 | -0.19(-1.10%) |
Mar 12, 2021 | 17.28 | 17.40 | 17.22 | 17.35 | 3,161,177 | +0.10(+0.60%) |
Mar 11, 2021 | 17.09 | 17.34 | 17.05 | 17.25 | 11,095,645 | +0.15(+0.89%) |
Mar 10, 2021 | 16.93 | 17.14 | 16.79 | 17.09 | 4,621,266 | +0.21(+1.23%) |
Mar 09, 2021 | 17.03 | 17.12 | 16.82 | 16.89 | 4,275,540 | -0.19(-1.12%) |
Mar 08, 2021 | 16.82 | 17.29 | 16.82 | 17.08 | 7,463,173 | +0.23(+1.37%) |
Mar 05, 2021 | 16.35 | 16.88 | 16.33 | 16.85 | 9,453,514 | +0.66(+4.08%) |
Mar 04, 2021 | 16.40 | 16.60 | 15.99 | 16.19 | 7,408,601 | -0.25(-1.55%) |
Mar 03, 2021 | 16.42 | 16.57 | 16.27 | 16.44 | 5,328,431 | +0.06(+0.34%) |
Mar 02, 2021 | 16.43 | 16.58 | 16.35 | 16.39 | 8,363,920 | +0.01(+0.05%) |
Mar 01, 2021 | 16.14 | 16.49 | 16.07 | 16.38 | 5,851,385 | +0.52(+3.26%) |
Feb 26, 2021 | 16.22 | 16.23 | 15.77 | 15.86 | 6,452,977 | -0.41(-2.50%) |
Feb 25, 2021 | 16.42 | 16.57 | 16.16 | 16.27 | 14,312,820 | -0.02(-0.15%) |
Feb 24, 2021 | 15.50 | 16.33 | 15.35 | 16.29 | 8,383,802 | +0.83(+5.36%) |
Feb 23, 2021 | 15.60 | 15.63 | 15.19 | 15.46 | 4,737,641 | -0.09(-0.56%) |
Feb 22, 2021 | 15.52 | 15.72 | 15.50 | 15.55 | 4,552,639 | +0.09(+0.57%) |
Feb 19, 2021 | 15.56 | 15.69 | 15.45 | 15.46 | 12,595,522 | +0.02(+0.10%) |
Feb 18, 2021 | 15.45 | 15.52 | 15.25 | 15.45 | 3,607,537 | -0.06(-0.40%) |
Feb 17, 2021 | 15.23 | 15.57 | 15.10 | 15.51 | 4,696,024 | +0.20(+1.28%) |
Feb 16, 2021 | 15.49 | 15.52 | 15.27 | 15.31 | 4,291,741 | -0.05(-0.31%) |
Feb 12, 2021 | 15.24 | 15.45 | 15.24 | 15.36 | 2,892,310 | -0.02(-0.15%) |
Feb 11, 2021 | 15.27 | 15.72 | 15.27 | 15.38 | 4,558,120 | +0.20(+1.34%) |
Feb 10, 2021 | 15.38 | 15.42 | 15.14 | 15.18 | 3,267,159 | -0.08(-0.51%) |
Feb 09, 2021 | 15.04 | 15.32 | 15.00 | 15.26 | 4,057,283 | +0.19(+1.25%) |
Feb 08, 2021 | 14.88 | 15.09 | 14.87 | 15.07 | 4,221,211 | +0.24(+1.59%) |
Feb 05, 2021 | 14.77 | 14.84 | 14.69 | 14.83 | 2,025,675 | +0.13(+0.91%) |
Feb 04, 2021 | 14.60 | 14.83 | 14.54 | 14.70 | 2,716,062 | +0.13(+0.86%) |
Feb 03, 2021 | 14.52 | 14.60 | 14.46 | 14.58 | 1,888,093 | +0.05(+0.38%) |
Feb 02, 2021 | 14.46 | 14.61 | 14.44 | 14.52 | 2,669,389 | +0.22(+1.54%) |
Feb 01, 2021 | 14.28 | 14.38 | 14.25 | 14.30 | 2,785,935 | +0.11(+0.77%) |
Jan 29, 2021 | 14.39 | 14.39 | 14.02 | 14.19 | 3,630,773 | -0.26(-1.79%) |
Jan 28, 2021 | 14.32 | 14.58 | 14.22 | 14.45 | 3,913,470 | +0.20(+1.43%) |
Jan 27, 2021 | 14.48 | 14.56 | 14.18 | 14.25 | 4,444,030 | -0.51(-3.46%) |
Jan 26, 2021 | 14.84 | 14.89 | 14.64 | 14.76 | 2,217,359 | +0.02(+0.11%) |
Jan 25, 2021 | 14.75 | 14.77 | 14.52 | 14.74 | 2,823,641 | -0.14(-0.95%) |
Jan 22, 2021 | 14.91 | 14.99 | 14.81 | 14.88 | 2,275,141 | -0.25(-1.66%) |
Jan 21, 2021 | 15.27 | 15.27 | 15.08 | 15.13 | 1,855,608 | -0.09(-0.57%) |
Jan 20, 2021 | 15.19 | 15.23 | 15.06 | 15.22 | 1,837,834 | +0.06(+0.41%) |
Jan 19, 2021 | 15.06 | 15.25 | 15.06 | 15.16 | 2,526,226 | +0.22(+1.47%) |
Jan 15, 2021 | 15.08 | 15.11 | 14.89 | 14.94 | 3,324,736 | -0.32(-2.11%) |
Jan 14, 2021 | 15.08 | 15.36 | 15.05 | 15.26 | 3,030,350 | +0.20(+1.36%) |
Jan 13, 2021 | 14.93 | 15.17 | 14.86 | 15.05 | 5,044,579 | +0.18(+1.21%) |
Jan 12, 2021 | 14.76 | 15.01 | 14.73 | 14.87 | 2,987,324 | +0.16(+1.07%) |
Jan 11, 2021 | 14.55 | 14.72 | 14.50 | 14.72 | 2,265,485 | -0.10(-0.69%) |
Jan 08, 2021 | 14.91 | 14.95 | 14.66 | 14.82 | 3,396,467 | -0.03(-0.21%) |
Jan 07, 2021 | 14.65 | 14.88 | 14.53 | 14.85 | 3,515,106 | +0.27(+1.88%) |
Jan 06, 2021 | 14.17 | 14.71 | 14.10 | 14.58 | 7,238,109 | +0.50(+3.57%) |
Jan 05, 2021 | 13.79 | 14.12 | 13.79 | 14.07 | 2,427,071 | +0.30(+2.17%) |
Jan 04, 2021 | 14.11 | 14.17 | 13.70 | 13.77 | 2,886,280 | -0.21(-1.52%) |
Dec 31, 2020 | 13.99 | 13.99 | 13.99 | 1,502,759 | +0.14(+1.02%) | |
Dec 30, 2020 | 13.95 | 13.98 | 13.81 | 13.85 | 1,502,759 | -0.01(-0.06%) |
Dec 29, 2020 | 13.85 | 13.92 | 13.71 | 13.85 | 2,246,623 | +0.04(+0.28%) |
Dec 28, 2020 | 13.85 | 13.96 | 13.77 | 13.81 | 1,106,004 | +0.06(+0.46%) |
Dec 24, 2020 | 13.75 | 13.77 | 13.61 | 13.75 | 658,067 | +0.03(+0.23%) |
Dec 23, 2020 | 13.58 | 13.77 | 13.58 | 13.72 | 1,768,768 | +0.22(+1.63%) |
Dec 22, 2020 | 13.59 | 13.64 | 13.45 | 13.50 | 1,805,556 | -0.08(-0.58%) |
Dec 21, 2020 | 13.41 | 13.64 | 13.26 | 13.58 | 3,245,541 | -0.05(-0.35%) |
Dec 18, 2020 | 13.84 | 13.85 | 13.58 | 13.63 | 2,521,805 | -0.24(-1.70%) |
Dec 17, 2020 | 13.89 | 13.97 | 13.75 | 13.86 | 1,913,820 | +0.01(+0.06%) |
Dec 16, 2020 | 13.88 | 13.93 | 13.69 | 13.85 | 2,861,821 | -0.02(-0.17%) |
Dec 15, 2020 | 13.91 | 13.95 | 13.63 | 13.88 | 2,887,851 | +0.09(+0.68%) |
Dec 14, 2020 | 14.21 | 14.21 | 13.76 | 13.78 | 4,270,000 | -0.24(-1.73%) |
Dec 11, 2020 | 13.99 | 14.06 | 13.90 | 14.03 | 2,176,909 | -0.15(-1.05%) |
Dec 10, 2020 | 14.12 | 14.20 | 14.01 | 14.17 | 2,463,464 | +0.00(+0.00%) |
Dec 09, 2020 | 14.25 | 14.25 | 14.03 | 14.17 | 3,230,497 | +0.01(+0.06%) |
Dec 08, 2020 | 14.06 | 14.26 | 14.03 | 14.17 | 2,431,964 | +0.03(+0.22%) |
Dec 07, 2020 | 14.20 | 14.28 | 14.07 | 14.14 | 2,746,608 | -0.17(-1.21%) |
Dec 04, 2020 | 13.91 | 14.32 | 13.87 | 14.31 | 4,679,731 | +0.50(+3.64%) |
Dec 03, 2020 | 13.63 | 13.87 | 13.63 | 13.81 | 3,699,850 | +0.16(+1.15%) |
Dec 02, 2020 | 13.44 | 13.66 | 13.38 | 13.65 | 4,053,096 | +0.14(+1.05%) |
Dec 01, 2020 | 13.61 | 13.75 | 13.48 | 13.51 | 2,693,198 | +0.12(+0.88%) |
Nov 30, 2020 | 13.54 | 13.54 | 13.22 | 13.39 | 5,309,336 | -0.19(-1.39%) |
Nov 27, 2020 | 13.44 | 13.76 | 13.44 | 13.58 | 1,723,333 | +0.14(+1.05%) |
Nov 25, 2020 | 13.53 | 13.53 | 13.27 | 13.44 | 2,925,564 | -0.20(-1.50%) |
Nov 24, 2020 | 13.24 | 13.77 | 13.13 | 13.64 | 4,965,896 | +0.61(+4.70%) |
Nov 23, 2020 | 13.03 | 13.15 | 12.84 | 13.03 | 3,294,427 | +0.13(+0.97%) |
Nov 20, 2020 | 12.85 | 12.90 | 12.67 | 12.90 | 11,440,177 | +0.05(+0.37%) |
Nov 19, 2020 | 12.74 | 12.89 | 12.59 | 12.86 | 12,517,318 | +0.01(+0.06%) |
Nov 18, 2020 | 12.96 | 13.03 | 12.84 | 12.85 | 3,183,909 | -0.02(-0.12%) |
Nov 17, 2020 | 12.73 | 12.93 | 12.72 | 12.86 | 4,184,501 | +0.00(+0.00%) |
Nov 16, 2020 | 12.51 | 12.88 | 12.46 | 12.86 | 4,450,972 | +0.66(+5.44%) |
Nov 13, 2020 | 12.24 | 12.34 | 12.12 | 12.20 | 3,069,265 | +0.04(+0.32%) |
Nov 12, 2020 | 12.49 | 12.66 | 12.03 | 12.16 | 3,345,727 | -0.50(-3.96%) |
Nov 11, 2020 | 13.06 | 13.10 | 12.57 | 12.66 | 5,267,962 | -0.35(-2.67%) |
Nov 10, 2020 | 12.44 | 13.02 | 12.40 | 13.01 | 6,331,312 | +0.63(+5.11%) |
Nov 09, 2020 | 11.74 | 12.52 | 11.74 | 12.38 | 7,694,779 | +1.23(+11.08%) |
Nov 06, 2020 | 11.24 | 11.28 | 11.07 | 11.14 | 2,659,900 | -0.01(-0.07%) |
Nov 05, 2020 | 11.04 | 11.31 | 10.98 | 11.15 | 3,109,906 | +0.25(+2.26%) |
Nov 04, 2020 | 11.07 | 11.10 | 10.81 | 10.90 | 3,470,204 | -0.27(-2.42%) |
Nov 03, 2020 | 10.83 | 11.23 | 10.78 | 11.17 | 3,121,021 | +0.58(+5.46%) |