Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 17.33 | 17.56 | 16.77 | 17.50 | 496 | +0.73(+4.37%) |
Nov 29, 2021 | 16.10 | 16.81 | 16.10 | 16.77 | 1,325 | -0.22(-1.27%) |
Nov 26, 2021 | 16.98 | 16.99 | 16.98 | 16.99 | 205 | +0.67(+4.11%) |
Nov 24, 2021 | 16.31 | 16.31 | 16.31 | 16.31 | 236 | -0.04(-0.27%) |
Nov 23, 2021 | 16.56 | 16.58 | 16.36 | 16.36 | 739 | +0.00(+0.02%) |
Nov 22, 2021 | 15.97 | 16.36 | 15.97 | 16.36 | 719 | +0.30(+1.87%) |
Nov 19, 2021 | 15.83 | 16.05 | 15.80 | 16.05 | 1,305 | +0.21(+1.34%) |
Nov 18, 2021 | 16.12 | 15.84 | 15.84 | 15.84 | 146 | -0.33(-2.02%) |
Nov 17, 2021 | 15.93 | 16.17 | 15.93 | 16.17 | 85 | +0.10(+0.64%) |
Nov 16, 2021 | 16.01 | 16.07 | 15.99 | 16.07 | 383 | -0.22(-1.34%) |
Nov 15, 2021 | 16.17 | 16.28 | 16.17 | 16.28 | 176 | -0.05(-0.30%) |
Nov 12, 2021 | 16.54 | 16.54 | 16.29 | 16.33 | 711 | -0.29(-1.74%) |
Nov 11, 2021 | 16.62 | 16.62 | 16.62 | 16.62 | 20 | +0.21(+1.31%) |
Nov 10, 2021 | 15.97 | 16.41 | 16.41 | 0 | +0.42(+2.60%) | |
Nov 09, 2021 | 16.06 | 16.14 | 15.99 | 15.99 | 2,310 | -0.17(-1.07%) |
Nov 08, 2021 | 16.01 | 16.17 | 15.91 | 16.17 | 1,242 | +0.14(+0.89%) |
Nov 05, 2021 | 15.95 | 16.02 | 15.95 | 16.02 | 205 | -0.43(-2.62%) |
Nov 04, 2021 | 16.41 | 16.45 | 16.41 | 16.45 | 76 | -0.20(-1.20%) |
Nov 03, 2021 | 16.65 | 16.65 | 16.65 | 16.65 | 11 | -0.47(-2.75%) |
Nov 02, 2021 | 17.12 | 17.12 | 17.12 | 17.12 | 19 | +0.03(+0.17%) |
Nov 01, 2021 | 17.09 | 17.09 | 17.09 | 17.09 | 8 | -0.06(-0.35%) |
Oct 29, 2021 | 17.19 | 17.41 | 17.15 | 17.15 | 495 | +0.23(+1.34%) |
Oct 28, 2021 | 16.93 | 16.93 | 16.93 | 16.93 | 34 | -0.22(-1.27%) |
Oct 27, 2021 | 17.02 | 17.15 | 16.96 | 17.15 | 527 | +0.17(+1.00%) |
Oct 26, 2021 | 16.74 | 16.98 | 327 | -0.10(-0.61%) | ||
Oct 25, 2021 | 17.08 | 17.08 | 17.08 | 17.08 | 71 | -0.05(-0.28%) |
Oct 22, 2021 | 17.13 | 17.13 | 17.13 | 17.13 | 86 | +0.25(+1.46%) |
Oct 21, 2021 | 16.85 | 16.88 | 16.85 | 16.88 | 184 | -0.30(-1.77%) |
Oct 20, 2021 | 17.18 | 17.18 | 17.18 | 17.18 | 18 | +0.12(+0.68%) |
Oct 19, 2021 | 17.14 | 17.14 | 17.07 | 17.07 | 217 | -0.03(-0.17%) |
Oct 18, 2021 | 17.98 | 17.98 | 17.10 | 17.10 | 264 | -0.23(-1.35%) |
Oct 15, 2021 | 17.56 | 17.56 | 17.25 | 17.33 | 2,490 | -0.39(-2.21%) |
Oct 14, 2021 | 17.66 | 17.73 | 17.66 | 17.72 | 428 | -0.39(-2.15%) |
Oct 13, 2021 | 18.11 | 18.11 | 18.11 | 18.11 | 16 | -0.12(-0.63%) |
Oct 12, 2021 | 18.16 | 18.23 | 18.16 | 18.23 | 360 | -0.05(-0.29%) |
Oct 11, 2021 | 17.89 | 18.28 | 17.87 | 18.28 | 206 | +0.34(+1.88%) |
Oct 08, 2021 | 17.81 | 17.95 | 17.81 | 17.95 | 115 | +0.24(+1.35%) |
Oct 07, 2021 | 17.56 | 17.71 | 17.42 | 17.71 | 1,659 | -0.37(-2.05%) |
Oct 06, 2021 | 18.08 | 18.08 | 18.08 | 18.08 | 62 | -0.16(-0.88%) |
Oct 05, 2021 | 18.15 | 18.24 | 18.06 | 18.24 | 845 | -0.32(-1.74%) |
Oct 04, 2021 | 18.13 | 18.56 | 18.11 | 18.56 | 258 | +0.60(+3.34%) |
Oct 01, 2021 | 18.23 | 18.23 | 17.96 | 17.96 | 651 | -0.39(-2.14%) |
Sep 30, 2021 | 17.94 | 18.35 | 17.94 | 18.35 | 545 | +0.41(+2.28%) |
Sep 29, 2021 | 17.85 | 17.94 | 17.85 | 17.94 | 106 | -0.02(-0.10%) |
Sep 28, 2021 | 17.64 | 17.96 | 17.64 | 17.96 | 1,249 | +0.71(+4.10%) |
Sep 27, 2021 | 17.35 | 17.27 | 17.18 | 17.25 | 941 | -0.01(-0.09%) |
Sep 24, 2021 | 17.35 | 17.39 | 17.27 | 17.27 | 766 | -0.06(-0.37%) |
Sep 23, 2021 | 17.54 | 17.54 | 17.21 | 17.33 | 1,359 | -0.40(-2.27%) |
Sep 22, 2021 | 17.58 | 17.74 | 17.58 | 17.74 | 418 | -0.40(-2.23%) |
Sep 21, 2021 | 17.92 | 18.14 | 17.92 | 18.14 | 360 | +0.03(+0.17%) |
Sep 20, 2021 | 17.85 | 18.40 | 17.85 | 18.11 | 949 | +0.69(+3.97%) |
Sep 17, 2021 | 17.56 | 17.56 | 17.42 | 17.42 | 305 | +0.11(+0.65%) |
Sep 16, 2021 | 17.31 | 17.31 | 17.31 | 17.31 | 280 | -0.19(-1.09%) |
Sep 15, 2021 | 17.79 | 17.79 | 17.50 | 17.50 | 594 | -0.23(-1.32%) |
Sep 14, 2021 | 17.48 | 17.73 | 17.48 | 17.73 | 359 | +0.34(+1.98%) |
Sep 13, 2021 | 17.52 | 17.54 | 17.39 | 17.39 | 348 | -0.03(-0.16%) |
Sep 10, 2021 | 17.41 | 17.41 | 17.41 | 17.41 | 91 | +0.17(+1.01%) |
Sep 09, 2021 | 17.24 | 17.24 | 17.24 | 17.24 | 29 | +0.10(+0.60%) |
Sep 08, 2021 | 17.14 | 17.14 | 17.14 | 17.14 | 258 | -0.04(-0.24%) |
Sep 07, 2021 | 17.14 | 17.18 | 17.06 | 17.18 | 749 | -0.03(-0.18%) |
Sep 03, 2021 | 17.37 | 17.37 | 17.21 | 17.21 | 52 | +0.03(+0.19%) |
Sep 02, 2021 | 17.18 | 17.18 | 17.18 | 17.18 | 33 | -0.03(-0.19%) |
Sep 01, 2021 | 17.06 | 17.21 | 17.04 | 17.21 | 2,106 | -0.11(-0.65%) |
Aug 31, 2021 | 17.32 | 17.32 | 17.32 | 17.32 | 56 | -0.21(-1.19%) |
Aug 30, 2021 | 17.53 | 17.53 | 17.53 | 17.53 | 33 | -0.21(-1.16%) |
Aug 27, 2021 | 17.73 | 17.73 | 17.73 | 17.73 | 52 | -0.28(-1.58%) |
Aug 26, 2021 | 18.02 | 18.02 | 18.02 | 18.02 | 142 | +0.24(+1.35%) |
Aug 25, 2021 | 17.75 | 17.83 | 17.75 | 17.78 | 5,937 | -0.13(-0.71%) |
Aug 24, 2021 | 17.89 | 17.91 | 17.79 | 17.91 | 1,864 | -0.17(-0.94%) |
Aug 23, 2021 | 18.25 | 18.25 | 18.08 | 18.08 | 560 | -0.36(-1.95%) |
Aug 20, 2021 | 18.67 | 18.67 | 18.44 | 18.44 | 558 | -0.41(-2.15%) |
Aug 19, 2021 | 19.34 | 19.34 | 18.61 | 18.84 | 2,280 | +0.09(+0.47%) |
Aug 18, 2021 | 18.56 | 18.75 | 18.56 | 18.75 | 139 | +0.13(+0.70%) |
Aug 17, 2021 | 18.62 | 18.62 | 18.62 | 18.62 | 2 | +0.52(+2.88%) |
Aug 16, 2021 | 18.10 | 18.10 | 18.10 | 18.10 | 4 | -0.05(-0.28%) |
Aug 13, 2021 | 18.15 | 18.15 | 18.15 | 18.15 | 52 | +0.08(+0.43%) |
Aug 12, 2021 | 18.17 | 18.19 | 18.07 | 18.07 | 4,913 | +0.07(+0.40%) |
Aug 11, 2021 | 18.00 | 18.00 | 18.00 | 18.00 | 32 | -0.12(-0.68%) |
Aug 10, 2021 | 18.12 | 18.12 | 18.12 | 18.12 | 183 | -0.12(-0.66%) |
Aug 09, 2021 | 18.24 | 18.24 | 18.24 | 18.24 | 44 | +0.12(+0.66%) |
Aug 06, 2021 | 18.08 | 18.13 | 18.08 | 18.12 | 608 | +0.11(+0.64%) |
Aug 05, 2021 | 18.02 | 18.03 | 17.98 | 18.01 | 428 | -0.41(-2.20%) |
Aug 04, 2021 | 18.43 | 18.43 | 18.38 | 18.42 | 872 | +0.18(+1.01%) |
Aug 03, 2021 | 18.34 | 18.34 | 18.23 | 18.23 | 383 | -0.15(-0.80%) |
Aug 02, 2021 | 18.24 | 18.40 | 18.24 | 18.38 | 940 | +0.10(+0.53%) |
Jul 30, 2021 | 18.12 | 18.28 | 17.98 | 18.28 | 2,005 | +0.84(+4.82%) |
Jul 29, 2021 | 17.44 | 17.44 | 17.44 | 17.44 | 89 | +0.05(+0.32%) |
Jul 28, 2021 | 17.39 | 17.39 | 17.39 | 17.39 | 58 | +0.04(+0.20%) |
Jul 27, 2021 | 17.35 | 17.35 | 17.35 | 17.35 | 837 | +0.29(+1.72%) |
Jul 26, 2021 | 17.08 | 17.10 | 17.06 | 17.06 | 262 | -0.19(-1.11%) |
Jul 23, 2021 | 17.37 | 17.37 | 17.25 | 17.25 | 303 | -0.36(-2.04%) |
Jul 22, 2021 | 17.75 | 17.75 | 17.61 | 17.61 | 188 | -0.18(-1.02%) |
Jul 21, 2021 | 17.84 | 17.84 | 17.79 | 17.79 | 148 | -0.21(-1.18%) |
Jul 20, 2021 | 18.46 | 18.46 | 18.00 | 18.00 | 476 | -0.68(-3.63%) |
Jul 19, 2021 | 18.84 | 18.84 | 18.68 | 18.68 | 456 | +0.47(+2.60%) |
Jul 16, 2021 | 17.92 | 18.21 | 17.92 | 18.21 | 267 | +0.42(+2.36%) |
Jul 15, 2021 | 17.79 | 17.79 | 17.79 | 17.79 | 3 | +0.19(+1.09%) |
Jul 14, 2021 | 17.60 | 17.60 | 17.60 | 17.60 | 20 | -0.04(-0.23%) |
Jul 13, 2021 | 17.64 | 17.64 | 17.64 | 17.64 | 77 | +0.33(+1.90%) |
Jul 12, 2021 | 17.31 | 17.31 | 17.31 | 17.31 | 53 | -0.03(-0.18%) |
Jul 09, 2021 | 17.34 | 17.34 | 17.34 | 17.34 | 261 | -0.37(-2.10%) |
Jul 08, 2021 | 17.71 | 17.71 | 17.71 | 17.71 | 275 | +0.12(+0.68%) |
Jul 07, 2021 | 17.54 | 17.59 | 17.54 | 17.59 | 105 | -0.02(-0.13%) |
Jul 06, 2021 | 17.62 | 17.62 | 17.62 | 17.62 | 376 | -0.27(-1.50%) |
Jul 02, 2021 | 17.89 | 17.89 | 17.89 | 17.89 | 97 | -0.35(-1.94%) |
Jul 01, 2021 | 18.19 | 18.27 | 18.15 | 18.24 | 283 | -0.12(-0.63%) |
Jun 30, 2021 | 18.35 | 18.35 | 18.35 | 18.35 | 1 | -0.14(-0.73%) |
Jun 29, 2021 | 18.43 | 18.49 | 18.40 | 18.49 | 391 | +0.02(+0.11%) |
Jun 28, 2021 | 18.52 | 18.52 | 18.47 | 18.47 | 89 | +0.02(+0.10%) |
Jun 25, 2021 | 18.52 | 18.52 | 18.42 | 18.45 | 424 | -0.06(-0.34%) |
Jun 24, 2021 | 18.52 | 18.52 | 18.38 | 18.51 | 1,173 | -0.02(-0.11%) |
Jun 23, 2021 | 18.53 | 18.53 | 18.53 | 18.53 | 40 | +0.02(+0.11%) |
Jun 22, 2021 | 18.51 | 18.51 | 18.51 | 18.51 | 6 | -0.40(-2.11%) |
Jun 21, 2021 | 18.91 | 18.91 | 18.91 | 18.91 | 13 | -0.21(-1.10%) |
Jun 18, 2021 | 19.17 | 19.19 | 19.09 | 19.12 | 274 | +0.23(+1.23%) |
Jun 17, 2021 | 18.89 | 18.89 | 18.89 | 18.89 | 53 | -0.16(-0.86%) |
Jun 16, 2021 | 19.36 | 19.36 | 19.05 | 19.05 | 619 | -0.04(-0.20%) |
Jun 15, 2021 | 19.15 | 19.15 | 19.09 | 19.09 | 291 | +0.16(+0.86%) |
Jun 14, 2021 | 18.93 | 18.93 | 18.93 | 18.93 | 10 | -0.10(-0.51%) |
Jun 11, 2021 | 19.03 | 19.03 | 19.03 | 19.03 | 124 | -0.17(-0.89%) |
Jun 10, 2021 | 19.20 | 19.20 | 19.20 | 19.20 | 23 | -0.28(-1.45%) |
Jun 09, 2021 | 19.48 | 19.48 | 19.48 | 19.48 | 65 | +0.16(+0.84%) |
Jun 08, 2021 | 19.46 | 19.46 | 19.32 | 19.32 | 271 | -0.30(-1.52%) |
Jun 07, 2021 | 19.61 | 19.61 | 19.61 | 19.61 | 1 | +0.05(+0.25%) |
Jun 04, 2021 | 19.56 | 19.56 | 19.56 | 19.56 | 52 | -0.21(-1.09%) |
Jun 03, 2021 | 19.78 | 19.78 | 19.78 | 19.78 | 48 | +0.42(+2.16%) |
Jun 02, 2021 | 19.36 | 19.36 | 19.36 | 19.36 | 69 | +0.03(+0.16%) |
Jun 01, 2021 | 19.33 | 19.33 | 19.33 | 19.33 | 16 | +0.10(+0.53%) |
May 28, 2021 | 19.07 | 19.23 | 19.04 | 19.23 | 635 | +0.07(+0.38%) |
May 27, 2021 | 19.16 | 19.16 | 19.16 | 19.16 | 6 | -0.08(-0.40%) |
May 26, 2021 | 19.07 | 19.23 | 19.07 | 19.23 | 290 | -0.20(-1.01%) |
May 25, 2021 | 19.43 | 19.43 | 19.43 | 19.43 | 42 | -0.09(-0.45%) |
May 24, 2021 | 19.52 | 19.52 | 19.52 | 19.52 | 3 | -0.33(-1.67%) |
May 21, 2021 | 19.85 | 19.85 | 19.85 | 19.85 | 52 | +0.18(+0.93%) |
May 20, 2021 | 19.78 | 19.78 | 19.63 | 19.67 | 287 | -0.38(-1.91%) |
May 19, 2021 | 20.05 | 20.30 | 20.05 | 20.05 | 143 | +0.26(+1.33%) |
May 18, 2021 | 19.79 | 19.79 | 19.79 | 19.79 | 47 | +0.16(+0.80%) |
May 17, 2021 | 19.63 | 19.63 | 19.63 | 19.63 | 0 | +0.23(+1.16%) |
May 14, 2021 | 19.59 | 19.59 | 19.40 | 19.40 | 201 | -0.64(-3.20%) |
May 13, 2021 | 19.92 | 20.16 | 19.92 | 20.04 | 2,061 | -0.44(-2.13%) |
May 12, 2021 | 19.88 | 20.51 | 19.88 | 20.48 | 1,187 | +1.04(+5.35%) |
May 11, 2021 | 19.51 | 19.84 | 19.42 | 19.44 | 1,185 | +0.29(+1.54%) |
May 10, 2021 | 18.79 | 19.15 | 18.79 | 19.15 | 145 | +0.42(+2.26%) |
May 07, 2021 | 18.81 | 18.81 | 18.67 | 18.72 | 426 | -0.37(-1.93%) |
May 06, 2021 | 19.09 | 19.09 | 19.09 | 19.09 | 266 | -0.07(-0.34%) |
May 05, 2021 | 19.02 | 19.16 | 19.02 | 19.16 | 137 | +0.27(+1.42%) |
May 04, 2021 | 18.90 | 19.11 | 18.89 | 18.89 | 2,369 | +0.43(+2.33%) |
May 03, 2021 | 18.13 | 18.46 | 18.13 | 18.46 | 286 | +0.10(+0.52%) |
Apr 30, 2021 | 18.28 | 18.36 | 18.28 | 18.36 | 208 | +0.08(+0.44%) |
Apr 29, 2021 | 18.28 | 18.28 | 18.28 | 18.28 | 39 | -0.30(-1.61%) |
Apr 28, 2021 | 18.58 | 18.58 | 18.58 | 18.58 | 0 | +0.04(+0.24%) |
Apr 27, 2021 | 18.54 | 18.54 | 18.54 | 18.54 | 174 | -0.13(-0.72%) |
Apr 26, 2021 | 18.67 | 18.67 | 18.67 | 18.67 | 1 | -0.09(-0.50%) |
Apr 23, 2021 | 18.82 | 18.82 | 18.77 | 18.77 | 260 | -0.32(-1.66%) |
Apr 22, 2021 | 18.77 | 19.09 | 18.77 | 19.09 | 118 | +0.28(+1.49%) |
Apr 21, 2021 | 19.06 | 19.06 | 18.80 | 18.80 | 304 | -0.21(-1.11%) |
Apr 20, 2021 | 18.67 | 19.17 | 18.67 | 19.02 | 2,366 | +0.40(+2.14%) |
Apr 19, 2021 | 18.36 | 18.62 | 18.31 | 18.62 | 1,633 | +0.26(+1.41%) |
Apr 16, 2021 | 18.36 | 18.36 | 18.36 | 18.36 | 52 | -0.23(-1.23%) |
Apr 15, 2021 | 18.65 | 18.65 | 18.59 | 18.59 | 1,127 | -0.34(-1.82%) |
Apr 14, 2021 | 18.93 | 18.93 | 18.62 | 18.93 | 188 | +0.28(+1.50%) |
Apr 13, 2021 | 18.77 | 18.77 | 18.65 | 18.65 | 537 | -0.08(-0.42%) |
Apr 12, 2021 | 18.88 | 18.88 | 18.73 | 18.73 | 70 | +0.01(+0.07%) |
Apr 09, 2021 | 19.05 | 19.05 | 18.72 | 18.72 | 260 | -0.34(-1.81%) |
Apr 08, 2021 | 19.00 | 19.06 | 19.00 | 19.06 | 1,367 | -0.14(-0.74%) |
Apr 07, 2021 | 19.20 | 19.20 | 19.20 | 19.20 | 48 | -0.04(-0.22%) |
Apr 06, 2021 | 19.07 | 19.25 | 19.07 | 19.25 | 1,032 | -0.17(-0.89%) |
Apr 05, 2021 | 19.46 | 19.47 | 19.36 | 19.42 | 1,273 | -0.59(-2.92%) |
Apr 01, 2021 | 20.00 | 20.00 | 20.00 | 20.00 | 156 | -0.53(-2.57%) |
Mar 31, 2021 | 20.74 | 20.74 | 20.26 | 20.53 | 1,808 | -0.19(-0.90%) |
Mar 30, 2021 | 20.72 | 20.72 | 20.72 | 20.72 | 104 | -0.03(-0.17%) |
Mar 29, 2021 | 20.82 | 20.82 | 20.75 | 20.75 | 448 | +0.04(+0.19%) |
Mar 26, 2021 | 20.76 | 21.05 | 20.71 | 20.71 | 1,043 | -0.08(-0.36%) |
Mar 25, 2021 | 21.47 | 21.47 | 20.78 | 20.79 | 1,085 | -0.25(-1.18%) |
Mar 24, 2021 | 21.04 | 21.04 | 21.04 | 21.04 | 17 | +0.54(+2.66%) |
Mar 23, 2021 | 20.49 | 20.49 | 20.49 | 20.49 | 113 | +0.32(+1.57%) |
Mar 22, 2021 | 20.09 | 20.18 | 20.01 | 20.18 | 1,081 | -0.22(-1.07%) |
Mar 19, 2021 | 20.65 | 20.76 | 20.36 | 20.40 | 1,565 | -0.40(-1.91%) |
Mar 18, 2021 | 20.79 | 20.79 | 20.79 | 20.79 | 61 | +0.74(+3.71%) |
Mar 17, 2021 | 20.05 | 20.05 | 20.05 | 20.05 | 153 | -0.18(-0.91%) |
Mar 16, 2021 | 20.34 | 20.34 | 20.23 | 20.23 | 268 | +0.07(+0.34%) |
Mar 15, 2021 | 20.38 | 20.40 | 20.17 | 20.17 | 954 | -0.29(-1.44%) |
Mar 12, 2021 | 20.71 | 20.71 | 20.46 | 20.46 | 208 | -0.24(-1.16%) |
Mar 11, 2021 | 20.70 | 20.70 | 20.70 | 20.70 | 254 | -0.47(-2.23%) |
Mar 10, 2021 | 21.33 | 21.33 | 21.14 | 21.17 | 1,613 | -0.37(-1.72%) |
Mar 09, 2021 | 21.54 | 21.54 | 21.54 | 21.54 | 159 | -0.52(-2.37%) |
Mar 08, 2021 | 22.07 | 22.07 | 22.07 | 22.07 | 221 | -0.31(-1.39%) |
Mar 05, 2021 | 22.27 | 22.38 | 22.27 | 22.38 | 1,721 | -0.64(-2.78%) |
Mar 04, 2021 | 23.01 | 23.01 | 22.91 | 23.01 | 574 | +0.75(+3.38%) |
Mar 03, 2021 | 21.87 | 22.26 | 21.87 | 22.26 | 975 | +0.70(+3.26%) |
Mar 02, 2021 | 21.56 | 21.56 | 21.56 | 21.56 | 135 | +0.35(+1.63%) |
Mar 01, 2021 | 21.47 | 21.47 | 21.21 | 21.21 | 696 | -0.70(-3.21%) |
Feb 26, 2021 | 22.08 | 22.08 | 21.91 | 21.92 | 1,304 | -0.30(-1.36%) |
Feb 25, 2021 | 21.87 | 22.22 | 21.69 | 22.22 | 1,358 | +1.13(+5.35%) |
Feb 24, 2021 | 21.09 | 21.09 | 21.09 | 21.09 | 852 | +0.02(+0.08%) |
Feb 23, 2021 | 21.34 | 21.34 | 21.07 | 21.07 | 2,179 | -0.08(-0.38%) |
Feb 22, 2021 | 21.11 | 21.20 | 20.91 | 21.15 | 789 | +0.18(+0.88%) |
Feb 19, 2021 | 20.65 | 20.97 | 20.65 | 20.97 | 886 | +0.20(+0.96%) |
Feb 18, 2021 | 20.92 | 20.93 | 20.66 | 20.77 | 868 | +0.11(+0.53%) |
Feb 17, 2021 | 20.95 | 21.03 | 20.57 | 20.66 | 754 | -0.22(-1.06%) |
Feb 16, 2021 | 20.74 | 20.88 | 20.74 | 20.88 | 200 | -0.01(-0.06%) |
Feb 12, 2021 | 20.89 | 20.89 | 20.89 | 20.89 | 104 | -0.07(-0.34%) |
Feb 11, 2021 | 21.09 | 21.09 | 20.96 | 20.96 | 87 | +0.14(+0.68%) |
Feb 10, 2021 | 20.86 | 20.95 | 20.82 | 20.82 | 590 | -0.02(-0.08%) |
Feb 09, 2021 | 20.70 | 20.84 | 20.70 | 20.84 | 5,870 | +0.04(+0.19%) |
Feb 08, 2021 | 20.99 | 20.99 | 20.80 | 20.80 | 1,292 | -0.29(-1.36%) |
Feb 05, 2021 | 21.11 | 21.16 | 21.09 | 21.09 | 886 | -0.30(-1.39%) |
Feb 04, 2021 | 21.87 | 21.87 | 21.38 | 21.38 | 343 | -0.59(-2.67%) |
Feb 03, 2021 | 21.97 | 21.97 | 21.97 | 21.97 | 396 | +0.18(+0.83%) |
Feb 02, 2021 | 22.33 | 22.33 | 21.79 | 21.79 | 283 | -0.81(-3.60%) |
Feb 01, 2021 | 22.93 | 23.14 | 22.60 | 22.60 | 1,768 | -0.76(-3.24%) |
Jan 29, 2021 | 23.36 | 23.36 | 23.36 | 23.36 | 156 | +0.82(+3.65%) |
Jan 28, 2021 | 22.45 | 22.53 | 22.18 | 22.53 | 855 | -0.80(-3.44%) |
Jan 27, 2021 | 23.37 | 23.37 | 23.34 | 23.34 | 310 | +1.39(+6.33%) |
Jan 26, 2021 | 21.93 | 21.95 | 21.85 | 21.95 | 354 | -0.16(-0.74%) |
Jan 25, 2021 | 22.14 | 22.14 | 22.11 | 22.11 | 462 | +0.17(+0.76%) |
Jan 22, 2021 | 22.18 | 22.20 | 21.85 | 21.94 | 1,408 | +0.14(+0.64%) |
Jan 21, 2021 | 21.81 | 21.81 | 21.81 | 21.81 | 270 | -0.12(-0.53%) |
Jan 20, 2021 | 22.47 | 22.47 | 21.92 | 21.92 | 932 | -1.20(-5.21%) |
Jan 19, 2021 | 22.96 | 23.18 | 22.96 | 23.12 | 1,072 | -0.04(-0.16%) |
Jan 15, 2021 | 23.04 | 23.19 | 23.04 | 23.16 | 1,043 | +0.30(+1.30%) |
Jan 14, 2021 | 22.52 | 22.86 | 22.51 | 22.86 | 227 | +0.31(+1.37%) |
Jan 13, 2021 | 22.60 | 22.60 | 22.43 | 22.55 | 1,643 | -0.11(-0.49%) |
Jan 12, 2021 | 22.85 | 22.95 | 22.67 | 22.67 | 1,266 | -0.14(-0.62%) |
Jan 11, 2021 | 22.81 | 22.81 | 22.81 | 22.81 | 109 | +0.30(+1.35%) |
Jan 08, 2021 | 22.50 | 22.50 | 22.50 | 22.50 | 52 | -0.25(-1.12%) |
Jan 07, 2021 | 22.59 | 22.76 | 22.59 | 22.76 | 5,085 | -0.36(-1.57%) |
Jan 06, 2021 | 23.00 | 23.12 | 23.00 | 23.12 | 3,170 | -0.07(-0.31%) |
Jan 05, 2021 | 23.23 | 23.23 | 23.19 | 23.19 | 131 | -0.37(-1.55%) |
Jan 04, 2021 | 23.75 | 23.75 | 23.56 | 23.56 | 497 | +0.87(+3.83%) |
Dec 31, 2020 | 22.69 | 22.69 | 22.69 | 275 | -0.03(-0.11%) | |
Dec 30, 2020 | 22.66 | 22.71 | 22.66 | 22.71 | 275 | +0.04(+0.19%) |
Dec 29, 2020 | 22.64 | 22.67 | 22.64 | 22.67 | 140 | -0.10(-0.45%) |
Dec 28, 2020 | 22.77 | 22.77 | 22.77 | 22.77 | 186 | -0.72(-3.06%) |
Dec 24, 2020 | 23.49 | 23.49 | 23.49 | 23.49 | 52 | +0.10(+0.41%) |
Dec 23, 2020 | 23.33 | 23.40 | 23.33 | 23.40 | 281 | -0.11(-0.45%) |
Dec 22, 2020 | 23.48 | 23.50 | 23.48 | 23.50 | 304 | +0.10(+0.43%) |
Dec 21, 2020 | 22.72 | 23.71 | 22.72 | 23.40 | 1,463 | +0.19(+0.81%) |
Dec 18, 2020 | 23.36 | 23.36 | 23.21 | 23.21 | 208 | +0.23(+0.99%) |
Dec 17, 2020 | 23.05 | 23.07 | 22.99 | 22.99 | 180 | -0.17(-0.73%) |
Dec 16, 2020 | 23.27 | 23.27 | 23.16 | 23.16 | 977 | -0.35(-1.50%) |
Dec 15, 2020 | 23.46 | 23.51 | 23.46 | 23.51 | 643 | -0.34(-1.44%) |
Dec 14, 2020 | 23.64 | 23.85 | 23.64 | 23.85 | 275 | -0.18(-0.74%) |
Dec 11, 2020 | 24.26 | 24.26 | 24.03 | 24.03 | 469 | -0.19(-0.77%) |
Dec 10, 2020 | 25.00 | 25.00 | 24.19 | 24.22 | 3,139 | -0.03(-0.12%) |
Dec 09, 2020 | 23.85 | 24.48 | 23.44 | 24.25 | 7,535 | +0.30(+1.27%) |
Dec 08, 2020 | 24.27 | 24.27 | 23.94 | 23.94 | 690 | -0.02(-0.07%) |
Dec 07, 2020 | 24.11 | 24.11 | 23.96 | 23.96 | 865 | +0.00(+0.01%) |
Dec 04, 2020 | 23.23 | 24.06 | 23.23 | 23.96 | 417 | -0.07(-0.31%) |
Dec 03, 2020 | 23.73 | 24.03 | 23.73 | 24.03 | 3,896 | +0.05(+0.20%) |
Dec 02, 2020 | 23.89 | 24.25 | 23.89 | 23.99 | 4,874 | +0.11(+0.47%) |