Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 17.30 | 17.38 | 17.18 | 17.24 | 1,719,856 | -0.03(-0.17%) |
Oct 28, 2021 | 17.12 | 17.29 | 17.07 | 17.27 | 1,907,376 | +0.13(+0.78%) |
Oct 27, 2021 | 17.14 | 17.29 | 17.08 | 17.14 | 2,921,545 | +0.08(+0.44%) |
Oct 26, 2021 | 17.00 | 17.06 | 3,148,005 | +0.18(+1.07%) | ||
Oct 25, 2021 | 16.78 | 16.94 | 16.73 | 16.88 | 2,585,575 | +0.09(+0.57%) |
Oct 22, 2021 | 16.67 | 16.78 | 16.61 | 16.78 | 1,700,093 | +0.24(+1.44%) |
Oct 21, 2021 | 16.47 | 16.55 | 16.44 | 16.55 | 1,788,942 | -0.01(-0.06%) |
Oct 20, 2021 | 16.42 | 16.60 | 16.38 | 16.56 | 1,833,994 | +0.14(+0.87%) |
Oct 19, 2021 | 16.39 | 16.46 | 16.37 | 16.41 | 1,828,286 | +0.07(+0.41%) |
Oct 18, 2021 | 16.35 | 16.41 | 16.33 | 16.35 | 1,427,301 | -0.07(-0.41%) |
Oct 15, 2021 | 16.38 | 16.48 | 16.29 | 16.41 | 2,540,436 | +0.12(+0.76%) |
Oct 14, 2021 | 16.25 | 16.30 | 16.17 | 16.29 | 2,612,259 | +0.38(+2.39%) |
Oct 13, 2021 | 15.89 | 15.94 | 15.71 | 15.91 | 1,279,104 | +0.04(+0.24%) |
Oct 12, 2021 | 15.90 | 15.93 | 15.79 | 15.87 | 1,816,287 | +0.05(+0.30%) |
Oct 11, 2021 | 16.02 | 16.10 | 15.82 | 15.82 | 1,674,047 | -0.05(-0.30%) |
Oct 08, 2021 | 15.77 | 15.96 | 15.73 | 15.87 | 2,277,379 | +0.26(+1.64%) |
Oct 07, 2021 | 15.61 | 15.76 | 15.61 | 15.62 | 1,882,512 | +0.30(+1.99%) |
Oct 06, 2021 | 15.15 | 15.32 | 15.06 | 15.31 | 2,360,815 | -0.05(-0.31%) |
Oct 05, 2021 | 15.19 | 15.43 | 15.14 | 15.36 | 2,198,643 | +0.20(+1.32%) |
Oct 04, 2021 | 15.23 | 15.34 | 15.10 | 15.16 | 2,378,765 | +0.03(+0.19%) |
Oct 01, 2021 | 15.07 | 15.20 | 14.95 | 15.13 | 2,898,687 | -0.01(-0.06%) |
Sep 30, 2021 | 15.27 | 15.30 | 15.06 | 15.14 | 2,851,020 | -0.19(-1.24%) |
Sep 29, 2021 | 15.29 | 15.38 | 15.22 | 15.33 | 2,889,273 | +0.17(+1.13%) |
Sep 28, 2021 | 15.35 | 15.39 | 15.11 | 15.16 | 2,622,450 | -0.17(-1.11%) |
Sep 27, 2021 | 15.23 | 15.38 | 15.23 | 15.33 | 2,015,722 | +0.26(+1.70%) |
Sep 24, 2021 | 15.02 | 15.12 | 15.02 | 15.07 | 2,092,428 | +0.08(+0.51%) |
Sep 23, 2021 | 14.96 | 15.11 | 14.95 | 15.00 | 2,372,383 | +0.17(+1.15%) |
Sep 22, 2021 | 14.81 | 14.95 | 14.78 | 14.83 | 1,882,795 | +0.32(+2.23%) |
Sep 21, 2021 | 14.64 | 14.69 | 14.49 | 14.50 | 3,020,406 | -0.11(-0.78%) |
Sep 20, 2021 | 14.80 | 14.81 | 14.46 | 14.62 | 4,401,937 | -0.95(-6.10%) |
Sep 17, 2021 | 15.83 | 15.87 | 15.55 | 15.57 | 1,788,277 | -0.33(-2.09%) |
Sep 16, 2021 | 15.96 | 15.99 | 15.83 | 15.90 | 1,863,493 | +0.03(+0.18%) |
Sep 15, 2021 | 15.84 | 15.92 | 15.80 | 15.87 | 1,547,026 | +0.13(+0.84%) |
Sep 14, 2021 | 15.98 | 16.01 | 15.72 | 15.74 | 1,627,973 | -0.15(-0.96%) |
Sep 13, 2021 | 15.84 | 15.95 | 15.80 | 15.89 | 1,878,244 | +0.18(+1.15%) |
Sep 10, 2021 | 15.81 | 15.83 | 15.70 | 15.71 | 1,437,193 | +0.03(+0.18%) |
Sep 09, 2021 | 15.68 | 15.83 | 15.66 | 15.68 | 1,496,345 | -0.08(-0.48%) |
Sep 08, 2021 | 15.84 | 15.92 | 15.70 | 15.76 | 1,660,899 | -0.12(-0.78%) |
Sep 07, 2021 | 15.96 | 16.05 | 15.87 | 15.88 | 1,255,635 | -0.01(-0.06%) |
Sep 03, 2021 | 15.88 | 15.93 | 15.83 | 15.89 | 1,270,422 | -0.01(-0.06%) |
Sep 02, 2021 | 15.89 | 15.98 | 15.83 | 15.90 | 1,183,178 | -0.01(-0.06%) |
Sep 01, 2021 | 15.86 | 16.00 | 15.83 | 15.91 | 1,591,366 | +0.09(+0.54%) |
Aug 31, 2021 | 15.89 | 15.90 | 15.80 | 15.82 | 1,467,810 | -0.01(-0.06%) |
Aug 30, 2021 | 15.90 | 15.93 | 15.82 | 15.83 | 1,373,838 | -0.22(-1.36%) |
Aug 27, 2021 | 15.83 | 16.06 | 15.82 | 16.05 | 1,006,305 | +0.16(+1.02%) |
Aug 26, 2021 | 16.03 | 16.08 | 15.86 | 15.89 | 1,280,619 | -0.26(-1.59%) |
Aug 25, 2021 | 16.07 | 16.22 | 16.01 | 16.15 | 1,708,704 | +0.16(+1.01%) |
Aug 24, 2021 | 15.89 | 16.03 | 15.89 | 15.99 | 1,381,082 | +0.10(+0.60%) |
Aug 23, 2021 | 15.88 | 15.96 | 15.86 | 15.89 | 1,644,330 | +0.10(+0.66%) |
Aug 20, 2021 | 15.71 | 15.82 | 15.69 | 15.79 | 1,734,523 | +0.04(+0.24%) |
Aug 19, 2021 | 15.72 | 15.79 | 15.65 | 15.75 | 2,019,199 | -0.19(-1.19%) |
Aug 18, 2021 | 15.99 | 16.12 | 15.93 | 15.94 | 1,787,826 | -0.09(-0.53%) |
Aug 17, 2021 | 16.05 | 16.17 | 15.90 | 16.02 | 1,883,007 | -0.19(-1.17%) |
Aug 16, 2021 | 16.14 | 16.22 | 16.04 | 16.21 | 1,344,468 | -0.05(-0.29%) |
Aug 13, 2021 | 16.22 | 16.34 | 16.16 | 16.26 | 1,736,384 | +0.06(+0.35%) |
Aug 12, 2021 | 16.19 | 16.24 | 16.11 | 16.20 | 1,164,725 | -0.01(-0.06%) |
Aug 11, 2021 | 16.19 | 16.23 | 16.15 | 16.21 | 1,542,517 | +0.13(+0.83%) |
Aug 10, 2021 | 16.00 | 16.10 | 15.97 | 16.08 | 1,620,506 | +0.07(+0.42%) |
Aug 09, 2021 | 16.05 | 16.08 | 15.97 | 16.01 | 1,738,027 | -0.03(-0.18%) |
Aug 06, 2021 | 15.99 | 16.06 | 15.97 | 16.04 | 2,061,571 | +0.14(+0.90%) |
Aug 05, 2021 | 15.84 | 15.93 | 15.83 | 15.90 | 1,981,625 | +0.13(+0.84%) |
Aug 04, 2021 | 15.81 | 15.86 | 15.75 | 15.77 | 1,989,108 | -0.09(-0.60%) |
Aug 03, 2021 | 15.85 | 15.90 | 15.67 | 15.86 | 2,184,323 | +0.15(+0.97%) |
Aug 02, 2021 | 15.82 | 15.96 | 15.70 | 15.71 | 2,438,741 | +0.06(+0.36%) |
Jul 30, 2021 | 15.72 | 15.81 | 15.61 | 15.65 | 2,158,137 | -0.04(-0.24%) |
Jul 29, 2021 | 15.68 | 15.74 | 15.62 | 15.69 | 1,907,520 | +0.32(+2.10%) |
Jul 28, 2021 | 15.38 | 15.43 | 15.24 | 15.37 | 1,878,705 | -0.03(-0.19%) |
Jul 27, 2021 | 15.32 | 15.45 | 15.25 | 15.40 | 2,747,477 | +0.00(+0.00%) |
Jul 26, 2021 | 15.27 | 15.43 | 15.26 | 15.40 | 2,632,772 | +0.27(+1.76%) |
Jul 23, 2021 | 15.12 | 15.16 | 15.02 | 15.13 | 2,995,877 | +0.23(+1.53%) |
Jul 22, 2021 | 15.06 | 15.06 | 14.86 | 14.90 | 2,638,486 | -0.10(-0.70%) |
Jul 21, 2021 | 14.81 | 15.09 | 14.79 | 15.01 | 2,972,145 | +0.50(+3.47%) |
Jul 20, 2021 | 14.15 | 14.58 | 14.15 | 14.50 | 4,183,390 | +0.69(+5.02%) |
Jul 19, 2021 | 13.86 | 13.93 | 13.70 | 13.81 | 3,685,756 | -0.31(-2.22%) |
Jul 16, 2021 | 14.27 | 14.29 | 14.10 | 14.12 | 2,307,944 | -0.15(-1.06%) |
Jul 15, 2021 | 14.24 | 14.38 | 14.20 | 14.28 | 1,700,208 | -0.06(-0.40%) |
Jul 14, 2021 | 14.34 | 14.42 | 14.24 | 14.33 | 2,710,356 | +0.04(+0.27%) |
Jul 13, 2021 | 14.36 | 14.40 | 14.23 | 14.30 | 2,394,032 | -0.05(-0.33%) |
Jul 12, 2021 | 14.15 | 14.37 | 14.12 | 14.34 | 3,011,147 | +0.11(+0.80%) |
Jul 09, 2021 | 14.17 | 14.27 | 14.10 | 14.23 | 3,146,606 | +0.28(+2.04%) |
Jul 08, 2021 | 14.01 | 14.06 | 13.88 | 13.94 | 2,924,593 | -0.38(-2.65%) |
Jul 07, 2021 | 14.33 | 14.39 | 14.23 | 14.32 | 1,649,733 | -0.10(-0.72%) |
Jul 06, 2021 | 14.54 | 14.55 | 14.32 | 14.43 | 2,038,253 | -0.21(-1.43%) |
Jul 02, 2021 | 14.68 | 14.68 | 14.56 | 14.64 | 1,470,035 | -0.06(-0.39%) |
Jul 01, 2021 | 14.68 | 14.69 | 14.59 | 14.69 | 2,058,956 | +0.12(+0.85%) |
Jun 30, 2021 | 14.49 | 14.60 | 14.47 | 14.57 | 2,359,197 | -0.13(-0.90%) |
Jun 29, 2021 | 14.78 | 14.84 | 14.68 | 14.70 | 2,175,305 | -0.07(-0.45%) |
Jun 28, 2021 | 14.86 | 14.86 | 14.69 | 14.77 | 1,736,822 | -0.12(-0.83%) |
Jun 25, 2021 | 14.86 | 14.92 | 14.80 | 14.89 | 2,123,252 | +0.02(+0.13%) |
Jun 24, 2021 | 14.81 | 14.92 | 14.75 | 14.87 | 2,119,916 | +0.16(+1.10%) |
Jun 23, 2021 | 14.77 | 14.78 | 14.68 | 14.71 | 1,977,759 | +0.07(+0.45%) |
Jun 22, 2021 | 14.66 | 14.70 | 14.59 | 14.65 | 2,403,912 | -0.16(-1.09%) |
Jun 21, 2021 | 14.73 | 14.82 | 14.70 | 14.81 | 2,146,062 | +0.07(+0.45%) |
Jun 18, 2021 | 14.80 | 14.89 | 14.71 | 14.74 | 2,878,012 | -0.34(-2.27%) |
Jun 17, 2021 | 15.38 | 15.43 | 14.99 | 15.08 | 3,196,289 | -0.28(-1.85%) |
Jun 16, 2021 | 15.44 | 15.46 | 15.30 | 15.37 | 2,055,807 | -0.18(-1.16%) |
Jun 15, 2021 | 15.44 | 15.61 | 15.44 | 15.55 | 1,711,633 | +0.10(+0.68%) |
Jun 14, 2021 | 15.43 | 15.50 | 15.39 | 15.44 | 1,496,728 | +0.02(+0.12%) |
Jun 11, 2021 | 15.40 | 15.46 | 15.37 | 15.43 | 2,149,174 | +0.06(+0.37%) |
Jun 10, 2021 | 15.51 | 15.56 | 15.36 | 15.37 | 2,057,678 | -0.09(-0.55%) |
Jun 09, 2021 | 15.54 | 15.55 | 15.44 | 15.45 | 1,655,472 | -0.17(-1.09%) |
Jun 08, 2021 | 15.57 | 15.70 | 15.51 | 15.62 | 2,184,585 | -0.02(-0.12%) |
Jun 07, 2021 | 15.68 | 15.70 | 15.60 | 15.64 | 1,402,772 | +0.00(+0.00%) |
Jun 04, 2021 | 15.62 | 15.65 | 15.53 | 15.64 | 1,498,045 | -0.05(-0.30%) |
Jun 03, 2021 | 15.65 | 15.75 | 15.62 | 15.69 | 2,148,801 | +0.09(+0.55%) |
Jun 02, 2021 | 15.61 | 15.63 | 15.53 | 15.61 | 1,949,195 | -0.06(-0.36%) |
Jun 01, 2021 | 15.67 | 15.74 | 15.62 | 15.66 | 2,658,622 | +0.11(+0.73%) |
May 28, 2021 | 15.54 | 15.60 | 15.46 | 15.55 | 3,154,411 | +0.13(+0.86%) |
May 27, 2021 | 15.31 | 15.43 | 15.29 | 15.42 | 3,305,528 | +0.28(+1.88%) |
May 26, 2021 | 15.00 | 15.15 | 14.93 | 15.13 | 2,123,206 | -0.06(-0.38%) |
May 25, 2021 | 15.36 | 15.43 | 15.17 | 15.19 | 2,490,988 | +0.01(+0.06%) |
May 24, 2021 | 15.10 | 15.21 | 15.04 | 15.18 | 1,715,274 | +0.10(+0.69%) |
May 21, 2021 | 15.05 | 15.11 | 15.01 | 15.07 | 1,988,036 | +0.11(+0.76%) |
May 20, 2021 | 14.88 | 15.00 | 14.79 | 14.96 | 2,995,741 | +0.22(+1.48%) |
May 19, 2021 | 14.63 | 14.80 | 14.51 | 14.74 | 3,103,664 | -0.01(-0.06%) |
May 18, 2021 | 14.87 | 14.91 | 14.75 | 14.75 | 1,508,680 | -0.05(-0.32%) |
May 17, 2021 | 14.75 | 14.82 | 14.69 | 14.80 | 2,001,751 | +0.09(+0.58%) |
May 14, 2021 | 14.61 | 14.74 | 14.60 | 14.71 | 1,876,965 | +0.21(+1.44%) |
May 13, 2021 | 14.21 | 14.57 | 14.19 | 14.50 | 2,336,950 | +0.29(+2.07%) |
May 12, 2021 | 14.44 | 14.51 | 14.19 | 14.21 | 2,517,406 | -0.14(-0.99%) |
May 11, 2021 | 14.38 | 14.48 | 14.24 | 14.35 | 3,869,088 | -0.30(-2.07%) |
May 10, 2021 | 14.75 | 14.86 | 14.64 | 14.66 | 4,052,972 | -0.35(-2.34%) |
May 07, 2021 | 14.76 | 15.01 | 14.74 | 15.01 | 3,088,942 | +0.13(+0.89%) |
May 06, 2021 | 14.72 | 14.88 | 14.61 | 14.87 | 3,841,787 | +0.28(+1.95%) |
May 05, 2021 | 14.54 | 14.62 | 14.38 | 14.59 | 2,985,682 | +0.34(+2.40%) |
May 04, 2021 | 14.39 | 14.49 | 14.16 | 14.25 | 3,126,242 | -0.34(-2.34%) |
May 03, 2021 | 14.64 | 14.70 | 14.58 | 14.59 | 2,507,201 | +0.07(+0.46%) |
Apr 30, 2021 | 14.69 | 14.70 | 14.48 | 14.52 | 2,696,012 | -0.28(-1.92%) |
Apr 29, 2021 | 14.78 | 14.85 | 14.67 | 14.81 | 2,671,933 | +0.04(+0.26%) |
Apr 28, 2021 | 14.61 | 14.77 | 14.58 | 14.77 | 3,102,970 | +0.31(+2.17%) |
Apr 27, 2021 | 14.34 | 14.49 | 14.26 | 14.46 | 4,323,350 | -0.15(-1.04%) |
Apr 26, 2021 | 14.64 | 14.74 | 14.59 | 14.61 | 3,226,678 | +0.05(+0.33%) |
Apr 23, 2021 | 14.37 | 14.63 | 14.32 | 14.56 | 2,439,550 | +0.13(+0.92%) |
Apr 22, 2021 | 14.48 | 14.53 | 14.35 | 14.43 | 4,448,558 | -0.26(-1.75%) |
Apr 21, 2021 | 14.44 | 14.68 | 14.39 | 14.68 | 4,243,786 | -0.10(-0.71%) |
Apr 20, 2021 | 15.00 | 15.00 | 14.70 | 14.79 | 2,474,916 | -0.35(-2.32%) |
Apr 19, 2021 | 15.23 | 15.28 | 15.12 | 15.14 | 3,212,878 | -0.16(-1.05%) |
Apr 16, 2021 | 15.16 | 15.35 | 15.14 | 15.30 | 2,297,948 | +0.24(+1.58%) |
Apr 15, 2021 | 15.11 | 15.11 | 14.96 | 15.06 | 2,545,607 | +0.07(+0.44%) |
Apr 14, 2021 | 14.91 | 15.11 | 14.89 | 15.00 | 1,524,050 | +0.14(+0.96%) |
Apr 13, 2021 | 14.88 | 14.88 | 14.74 | 14.86 | 2,251,376 | -0.33(-2.16%) |
Apr 12, 2021 | 15.11 | 15.21 | 15.08 | 15.18 | 2,357,101 | -0.03(-0.19%) |
Apr 09, 2021 | 15.10 | 15.21 | 15.09 | 15.21 | 1,383,309 | +0.01(+0.06%) |
Apr 08, 2021 | 15.06 | 15.24 | 14.99 | 15.20 | 1,870,751 | -0.03(-0.19%) |
Apr 07, 2021 | 15.13 | 15.23 | 15.07 | 15.23 | 2,751,374 | -0.01(-0.06%) |
Apr 06, 2021 | 15.13 | 15.25 | 15.11 | 15.24 | 3,452,185 | +0.21(+1.37%) |
Apr 05, 2021 | 15.01 | 15.12 | 14.99 | 15.03 | 1,854,681 | +0.15(+1.01%) |
Apr 01, 2021 | 14.77 | 14.93 | 14.73 | 14.88 | 3,653,432 | +0.30(+2.06%) |
Mar 31, 2021 | 14.63 | 14.69 | 14.55 | 14.58 | 2,977,633 | -0.07(-0.45%) |
Mar 30, 2021 | 14.58 | 14.69 | 14.56 | 14.65 | 2,642,076 | +0.01(+0.06%) |
Mar 29, 2021 | 14.56 | 14.71 | 14.49 | 14.64 | 3,774,187 | -0.42(-2.81%) |
Mar 26, 2021 | 15.10 | 15.20 | 15.01 | 15.06 | 3,864,725 | -0.02(-0.12%) |
Mar 25, 2021 | 14.86 | 15.13 | 14.76 | 15.08 | 3,170,629 | +0.26(+1.77%) |
Mar 24, 2021 | 14.79 | 15.00 | 14.78 | 14.82 | 2,425,205 | +0.07(+0.45%) |
Mar 23, 2021 | 14.96 | 15.00 | 14.72 | 14.75 | 3,580,755 | -0.37(-2.42%) |
Mar 22, 2021 | 14.99 | 15.15 | 14.91 | 15.12 | 4,928,736 | +0.07(+0.44%) |
Mar 19, 2021 | 14.93 | 15.07 | 14.79 | 15.05 | 5,221,836 | +0.01(+0.06%) |
Mar 18, 2021 | 15.05 | 15.31 | 15.00 | 15.04 | 4,864,799 | +0.25(+1.71%) |
Mar 17, 2021 | 14.56 | 14.80 | 14.54 | 14.79 | 3,110,080 | +0.23(+1.55%) |
Mar 16, 2021 | 14.64 | 14.64 | 14.44 | 14.56 | 2,426,148 | +0.10(+0.71%) |
Mar 15, 2021 | 14.43 | 14.47 | 14.25 | 14.46 | 3,056,993 | -0.05(-0.32%) |
Mar 12, 2021 | 14.54 | 14.67 | 14.48 | 14.51 | 2,691,218 | +0.02(+0.13%) |
Mar 11, 2021 | 14.46 | 14.54 | 14.39 | 14.49 | 4,187,400 | -0.22(-1.47%) |
Mar 10, 2021 | 14.70 | 14.77 | 14.54 | 14.70 | 2,425,590 | +0.07(+0.45%) |
Mar 09, 2021 | 14.60 | 14.76 | 14.49 | 14.64 | 5,376,295 | -0.08(-0.57%) |
Mar 08, 2021 | 14.81 | 14.87 | 14.71 | 14.72 | 4,413,054 | +0.05(+0.32%) |
Mar 05, 2021 | 14.68 | 14.71 | 14.41 | 14.68 | 4,138,320 | +0.22(+1.49%) |
Mar 04, 2021 | 14.69 | 14.76 | 14.27 | 14.46 | 5,141,027 | -0.37(-2.47%) |
Mar 03, 2021 | 14.75 | 15.00 | 14.73 | 14.83 | 4,305,665 | -0.18(-1.19%) |
Mar 02, 2021 | 14.96 | 15.05 | 14.92 | 15.00 | 3,348,210 | +0.16(+1.08%) |
Mar 01, 2021 | 14.75 | 14.89 | 14.75 | 14.85 | 2,376,743 | +0.27(+1.87%) |
Feb 26, 2021 | 14.77 | 14.77 | 14.55 | 14.57 | 3,301,135 | -0.26(-1.77%) |
Feb 25, 2021 | 15.11 | 15.21 | 14.79 | 14.84 | 3,220,224 | -0.15(-1.00%) |
Feb 24, 2021 | 14.80 | 15.03 | 14.78 | 14.99 | 2,041,334 | +0.33(+2.24%) |
Feb 23, 2021 | 14.65 | 14.73 | 14.46 | 14.66 | 2,581,451 | -0.11(-0.76%) |
Feb 22, 2021 | 14.58 | 14.88 | 14.55 | 14.77 | 2,193,574 | +0.20(+1.35%) |
Feb 19, 2021 | 14.62 | 14.68 | 14.55 | 14.57 | 1,904,726 | +0.14(+0.98%) |
Feb 18, 2021 | 14.54 | 14.57 | 14.33 | 14.43 | 1,873,399 | -0.23(-1.60%) |
Feb 17, 2021 | 14.72 | 14.73 | 14.54 | 14.67 | 2,550,896 | -0.23(-1.51%) |
Feb 16, 2021 | 14.72 | 14.94 | 14.72 | 14.89 | 2,531,995 | +0.43(+2.99%) |
Feb 12, 2021 | 14.36 | 14.48 | 14.35 | 14.46 | 1,362,648 | +0.09(+0.65%) |
Feb 11, 2021 | 14.40 | 14.42 | 14.26 | 14.37 | 1,820,366 | -0.12(-0.84%) |
Feb 10, 2021 | 14.56 | 14.58 | 14.38 | 14.49 | 3,443,649 | +0.08(+0.59%) |
Feb 09, 2021 | 14.38 | 14.43 | 14.30 | 14.40 | 3,344,771 | +0.00(+0.00%) |
Feb 08, 2021 | 14.17 | 14.54 | 14.16 | 14.40 | 7,655,255 | +0.38(+2.75%) |
Feb 05, 2021 | 14.11 | 14.11 | 13.96 | 14.02 | 2,982,278 | -0.04(-0.27%) |
Feb 04, 2021 | 13.93 | 14.10 | 13.93 | 14.06 | 2,717,696 | +0.04(+0.27%) |
Feb 03, 2021 | 13.90 | 14.06 | 13.90 | 14.02 | 2,149,814 | +0.08(+0.61%) |
Feb 02, 2021 | 13.84 | 13.94 | 13.81 | 13.93 | 2,273,115 | +0.19(+1.37%) |
Feb 01, 2021 | 13.65 | 13.77 | 13.59 | 13.75 | 2,273,489 | +0.23(+1.74%) |
Jan 29, 2021 | 13.68 | 13.74 | 13.45 | 13.51 | 4,759,845 | -0.68(-4.77%) |
Jan 28, 2021 | 13.88 | 14.24 | 13.85 | 14.19 | 5,418,334 | +0.52(+3.78%) |
Jan 27, 2021 | 13.88 | 13.90 | 13.66 | 13.67 | 5,336,760 | -0.36(-2.54%) |
Jan 26, 2021 | 14.04 | 14.13 | 13.96 | 14.03 | 4,211,346 | +0.38(+2.82%) |
Jan 25, 2021 | 13.84 | 13.87 | 13.52 | 13.64 | 5,597,859 | -0.33(-2.35%) |
Jan 22, 2021 | 13.94 | 14.04 | 13.90 | 13.97 | 3,133,400 | -0.05(-0.34%) |
Jan 21, 2021 | 14.13 | 14.15 | 13.97 | 14.02 | 2,368,116 | -0.02(-0.13%) |
Jan 20, 2021 | 14.11 | 14.11 | 14.00 | 14.04 | 1,647,649 | +0.05(+0.34%) |
Jan 19, 2021 | 14.05 | 14.07 | 13.93 | 13.99 | 3,749,950 | -0.22(-1.52%) |
Jan 15, 2021 | 14.30 | 14.32 | 14.10 | 14.21 | 1,902,170 | -0.10(-0.72%) |
Jan 14, 2021 | 14.25 | 14.38 | 14.24 | 14.31 | 2,600,429 | +0.12(+0.86%) |
Jan 13, 2021 | 14.18 | 14.22 | 14.10 | 14.19 | 2,977,809 | -0.23(-1.63%) |
Jan 12, 2021 | 14.30 | 14.43 | 14.24 | 14.42 | 4,366,743 | +0.12(+0.85%) |
Jan 11, 2021 | 14.08 | 14.32 | 14.04 | 14.30 | 2,610,709 | -0.06(-0.39%) |
Jan 08, 2021 | 14.45 | 14.46 | 14.22 | 14.36 | 2,272,785 | -0.23(-1.61%) |
Jan 07, 2021 | 14.46 | 14.66 | 14.42 | 14.59 | 4,918,069 | +0.41(+2.91%) |
Jan 06, 2021 | 14.03 | 14.32 | 13.97 | 14.18 | 5,581,856 | +0.46(+3.35%) |
Jan 05, 2021 | 13.59 | 13.79 | 13.57 | 13.72 | 3,817,295 | +0.30(+2.24%) |
Jan 04, 2021 | 13.56 | 13.57 | 13.31 | 13.42 | 5,297,304 | +0.15(+1.13%) |
Dec 31, 2020 | 13.27 | 13.27 | 13.27 | 2,223,720 | +0.07(+0.50%) | |
Dec 30, 2020 | 13.27 | 13.35 | 13.16 | 13.20 | 2,223,720 | -0.05(-0.35%) |
Dec 29, 2020 | 13.29 | 13.32 | 13.23 | 13.25 | 1,920,937 | +0.03(+0.21%) |
Dec 28, 2020 | 13.22 | 13.30 | 13.18 | 13.22 | 1,469,817 | +0.01(+0.07%) |
Dec 24, 2020 | 13.26 | 13.26 | 13.15 | 13.21 | 658,586 | -0.05(-0.35%) |
Dec 23, 2020 | 13.03 | 13.32 | 13.00 | 13.26 | 2,323,489 | +0.41(+3.22%) |
Dec 22, 2020 | 12.93 | 12.97 | 12.81 | 12.85 | 2,023,954 | -0.11(-0.87%) |
Dec 21, 2020 | 12.79 | 12.98 | 12.70 | 12.96 | 3,067,725 | -0.24(-1.85%) |
Dec 18, 2020 | 13.20 | 13.21 | 13.12 | 13.20 | 2,089,501 | -0.05(-0.35%) |
Dec 17, 2020 | 13.36 | 13.38 | 13.24 | 13.25 | 1,587,635 | -0.09(-0.70%) |
Dec 16, 2020 | 13.44 | 13.44 | 13.28 | 13.34 | 1,828,181 | -0.08(-0.63%) |
Dec 15, 2020 | 13.32 | 13.44 | 13.22 | 13.43 | 3,084,231 | +0.34(+2.58%) |
Dec 14, 2020 | 13.25 | 13.27 | 13.07 | 13.09 | 1,666,189 | -0.02(-0.14%) |
Dec 11, 2020 | 13.12 | 13.16 | 13.03 | 13.11 | 1,632,622 | -0.19(-1.41%) |
Dec 10, 2020 | 13.25 | 13.33 | 13.23 | 13.30 | 2,156,067 | -0.26(-1.94%) |
Dec 09, 2020 | 13.62 | 13.70 | 13.48 | 13.56 | 2,370,471 | +0.01(+0.07%) |
Dec 08, 2020 | 13.52 | 13.60 | 13.51 | 13.55 | 1,706,617 | -0.04(-0.28%) |
Dec 07, 2020 | 13.67 | 13.72 | 13.54 | 13.59 | 3,117,059 | +0.03(+0.21%) |
Dec 04, 2020 | 13.62 | 13.67 | 13.51 | 13.56 | 4,415,749 | -0.06(-0.41%) |
Dec 03, 2020 | 13.61 | 13.71 | 13.54 | 13.62 | 3,890,081 | -0.04(-0.28%) |
Dec 02, 2020 | 13.41 | 13.67 | 13.38 | 13.65 | 8,183,150 | +0.04(+0.28%) |
Dec 01, 2020 | 13.29 | 13.67 | 13.28 | 13.62 | 6,786,574 | +0.34(+2.55%) |
Nov 30, 2020 | 13.52 | 13.59 | 13.27 | 13.28 | 4,974,635 | -0.38(-2.82%) |
Nov 27, 2020 | 13.57 | 13.72 | 13.57 | 13.66 | 1,923,363 | -0.07(-0.48%) |
Nov 25, 2020 | 13.64 | 13.75 | 13.57 | 13.73 | 2,076,082 | -0.13(-0.95%) |
Nov 24, 2020 | 13.62 | 13.88 | 13.60 | 13.86 | 2,593,327 | +0.36(+2.66%) |
Nov 23, 2020 | 13.48 | 13.55 | 13.45 | 13.50 | 3,609,916 | +0.13(+0.97%) |
Nov 20, 2020 | 13.29 | 13.38 | 13.24 | 13.37 | 3,053,028 | -0.05(-0.35%) |
Nov 19, 2020 | 13.35 | 13.43 | 13.30 | 13.42 | 2,284,041 | +0.20(+1.54%) |
Nov 18, 2020 | 13.38 | 13.44 | 13.21 | 13.21 | 2,761,411 | -0.23(-1.72%) |
Nov 17, 2020 | 13.33 | 13.48 | 13.29 | 13.44 | 3,697,480 | +0.22(+1.68%) |
Nov 16, 2020 | 13.03 | 13.30 | 13.02 | 13.22 | 5,432,529 | +0.55(+4.32%) |
Nov 13, 2020 | 12.61 | 12.69 | 12.61 | 12.68 | 2,463,949 | +0.19(+1.49%) |
Nov 12, 2020 | 12.55 | 12.60 | 12.41 | 12.49 | 2,134,556 | -0.17(-1.32%) |
Nov 11, 2020 | 12.62 | 12.74 | 12.58 | 12.66 | 4,047,319 | -0.03(-0.22%) |
Nov 10, 2020 | 12.69 | 12.76 | 12.60 | 12.68 | 4,041,037 | +0.14(+1.11%) |
Nov 09, 2020 | 12.55 | 12.74 | 12.35 | 12.55 | 7,033,394 | +0.44(+3.60%) |
Nov 06, 2020 | 12.15 | 12.18 | 12.08 | 12.11 | 3,082,040 | +0.06(+0.54%) |
Nov 05, 2020 | 11.91 | 12.11 | 11.90 | 12.04 | 3,026,707 | +0.39(+3.34%) |
Nov 04, 2020 | 11.73 | 11.82 | 11.62 | 11.65 | 4,184,219 | -0.15(-1.26%) |
Nov 03, 2020 | 11.59 | 11.87 | 11.57 | 11.80 | 4,655,463 | +0.73(+6.62%) |