Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 16.69 | 16.86 | 16.55 | 16.58 | 1,171,493 | -0.17(-1.03%) |
Dec 30, 2021 | 16.75 | 17.12 | 16.72 | 16.75 | 1,189,139 | -0.06(-0.34%) |
Dec 29, 2021 | 16.95 | 16.98 | 16.75 | 16.81 | 1,200,715 | -0.14(-0.85%) |
Dec 28, 2021 | 16.95 | 17.24 | 16.92 | 16.95 | 1,702,894 | -0.06(-0.34%) |
Dec 27, 2021 | 17.03 | 17.06 | 16.70 | 17.01 | 1,754,629 | +0.08(+0.50%) |
Dec 23, 2021 | 16.73 | 17.01 | 16.70 | 16.92 | 913,994 | +0.28(+1.68%) |
Dec 22, 2021 | 16.45 | 16.75 | 16.39 | 16.64 | 1,409,023 | +0.17(+1.02%) |
Dec 21, 2021 | 16.03 | 16.53 | 16.00 | 16.48 | 1,987,096 | +0.73(+4.61%) |
Dec 20, 2021 | 15.97 | 15.97 | 15.16 | 15.75 | 3,875,433 | -0.36(-2.25%) |
Dec 17, 2021 | 16.34 | 16.38 | 15.97 | 16.11 | 6,953,338 | -0.17(-1.03%) |
Dec 16, 2021 | 16.75 | 16.81 | 16.25 | 16.28 | 1,754,776 | -0.28(-1.69%) |
Dec 15, 2021 | 16.34 | 16.56 | 16.14 | 16.56 | 2,348,693 | +0.17(+1.02%) |
Dec 14, 2021 | 16.78 | 16.96 | 16.36 | 16.39 | 1,654,551 | -0.34(-2.00%) |
Dec 13, 2021 | 16.84 | 16.87 | 16.53 | 16.73 | 1,612,246 | -0.14(-0.83%) |
Dec 10, 2021 | 17.34 | 17.38 | 16.87 | 16.87 | 1,318,863 | -0.39(-2.27%) |
Dec 09, 2021 | 17.34 | 17.40 | 17.12 | 17.26 | 954,117 | -0.08(-0.48%) |
Dec 08, 2021 | 17.23 | 17.51 | 17.16 | 17.34 | 902,145 | +0.20(+1.14%) |
Dec 07, 2021 | 17.09 | 17.31 | 16.99 | 17.15 | 1,053,576 | +0.14(+0.82%) |
Dec 06, 2021 | 16.70 | 17.15 | 16.57 | 17.01 | 1,613,900 | +0.47(+2.87%) |
Dec 03, 2021 | 16.81 | 16.81 | 16.49 | 16.53 | 1,253,340 | -0.25(-1.50%) |
Dec 02, 2021 | 16.31 | 16.84 | 16.31 | 16.78 | 1,893,360 | +0.59(+3.62%) |
Dec 01, 2021 | 16.75 | 16.92 | 16.20 | 16.20 | 2,319,856 | -0.22(-1.36%) |
Nov 30, 2021 | 16.64 | 16.81 | 16.28 | 16.42 | 2,504,857 | -0.39(-2.33%) |
Nov 29, 2021 | 16.89 | 17.12 | 16.48 | 16.81 | 1,844,351 | +0.08(+0.50%) |
Nov 26, 2021 | 17.01 | 17.01 | 16.11 | 16.73 | 2,984,220 | -0.42(-2.44%) |
Nov 24, 2021 | 16.95 | 17.29 | 16.92 | 17.15 | 1,009,083 | +0.17(+0.99%) |
Nov 23, 2021 | 16.95 | 17.01 | 16.78 | 16.98 | 987,844 | +0.11(+0.66%) |
Nov 22, 2021 | 17.01 | 17.01 | 16.81 | 16.87 | 1,416,338 | -0.08(-0.49%) |
Nov 19, 2021 | 16.84 | 16.98 | 16.76 | 16.95 | 1,282,591 | +0.03(+0.16%) |
Nov 18, 2021 | 17.09 | 16.92 | 16.85 | 16.92 | 1,803,344 | -0.17(-0.98%) |
Nov 17, 2021 | 17.01 | 17.15 | 16.89 | 17.09 | 1,991,472 | -0.11(-0.65%) |
Nov 16, 2021 | 17.17 | 17.20 | 16.92 | 17.20 | 1,767,215 | +0.06(+0.33%) |
Nov 15, 2021 | 17.54 | 17.58 | 17.15 | 17.15 | 2,157,245 | -0.34(-1.92%) |
Nov 12, 2021 | 17.70 | 17.72 | 17.43 | 17.48 | 980,654 | -0.20(-1.11%) |
Nov 11, 2021 | 17.48 | 17.73 | 17.45 | 17.68 | 1,565,687 | +0.03(+0.16%) |
Nov 10, 2021 | 17.62 | 17.23 | 17.65 | 3,103,716 | +0.03(+0.16%) | |
Nov 09, 2021 | 17.87 | 18.28 | 17.56 | 17.62 | 3,000,911 | -0.17(-0.94%) |
Nov 08, 2021 | 18.04 | 18.08 | 17.73 | 17.79 | 2,187,718 | -0.17(-0.93%) |
Nov 05, 2021 | 17.90 | 18.10 | 17.87 | 17.96 | 1,461,270 | +0.17(+0.94%) |
Nov 04, 2021 | 18.04 | 18.10 | 17.73 | 17.79 | 1,383,513 | -0.14(-0.78%) |
Nov 03, 2021 | 17.96 | 18.18 | 17.83 | 17.93 | 1,456,919 | +0.06(+0.31%) |
Nov 02, 2021 | 18.21 | 18.23 | 17.82 | 17.87 | 1,621,754 | -0.31(-1.69%) |
Nov 01, 2021 | 18.04 | 18.23 | 18.05 | 18.18 | 1,696,356 | +0.25(+1.40%) |
Oct 29, 2021 | 17.93 | 18.01 | 17.84 | 17.93 | 1,600,956 | +0.06(+0.31%) |
Oct 28, 2021 | 18.04 | 18.10 | 17.73 | 17.87 | 1,777,420 | -0.11(-0.62%) |
Oct 27, 2021 | 18.21 | 18.23 | 17.93 | 17.98 | 5,296,037 | +0.00(+0.00%) |
Oct 26, 2021 | 18.10 | 17.98 | 17.98 | 7,783,211 | -0.78(-4.17%) | |
Oct 25, 2021 | 18.74 | 18.93 | 18.71 | 18.77 | 1,289,271 | +0.03(+0.15%) |
Oct 22, 2021 | 18.88 | 18.91 | 18.67 | 18.74 | 615,618 | -0.11(-0.59%) |
Oct 21, 2021 | 18.82 | 18.96 | 18.65 | 18.85 | 955,172 | +0.03(+0.15%) |
Oct 20, 2021 | 18.77 | 19.02 | 18.76 | 18.82 | 691,417 | +0.08(+0.45%) |
Oct 19, 2021 | 18.77 | 18.82 | 18.64 | 18.74 | 439,166 | +0.06(+0.30%) |
Oct 18, 2021 | 18.60 | 18.79 | 18.51 | 18.68 | 541,276 | +0.08(+0.45%) |
Oct 15, 2021 | 18.91 | 18.95 | 18.60 | 18.60 | 696,526 | -0.11(-0.60%) |
Oct 14, 2021 | 18.71 | 18.77 | 18.58 | 18.71 | 553,845 | +0.20(+1.06%) |
Oct 13, 2021 | 18.60 | 18.74 | 18.43 | 18.51 | 1,392,434 | -0.06(-0.30%) |
Oct 12, 2021 | 18.49 | 18.58 | 18.37 | 18.57 | 744,093 | +0.17(+0.91%) |
Oct 11, 2021 | 18.29 | 18.60 | 18.26 | 18.40 | 901,700 | +0.22(+1.23%) |
Oct 08, 2021 | 18.18 | 18.26 | 18.12 | 18.18 | 626,102 | +0.06(+0.31%) |
Oct 07, 2021 | 18.12 | 18.37 | 18.10 | 18.12 | 1,189,257 | +0.11(+0.62%) |
Oct 06, 2021 | 18.01 | 18.07 | 17.79 | 18.01 | 819,486 | -0.14(-0.77%) |
Oct 05, 2021 | 18.01 | 18.32 | 17.87 | 18.15 | 920,809 | +0.22(+1.25%) |
Oct 04, 2021 | 17.82 | 18.23 | 17.79 | 17.93 | 787,648 | -0.03(-0.16%) |
Oct 01, 2021 | 17.76 | 18.04 | 17.62 | 17.96 | 1,502,835 | +0.25(+1.42%) |
Sep 30, 2021 | 18.12 | 18.18 | 17.70 | 17.70 | 1,659,686 | -0.36(-2.01%) |
Sep 29, 2021 | 18.15 | 18.18 | 17.99 | 18.07 | 1,185,454 | +0.03(+0.15%) |
Sep 28, 2021 | 18.31 | 18.33 | 17.99 | 18.04 | 1,435,410 | -0.16(-0.90%) |
Sep 27, 2021 | 18.18 | 18.31 | 18.11 | 18.20 | 2,059,727 | +0.14(+0.75%) |
Sep 24, 2021 | 17.96 | 18.15 | 17.90 | 18.07 | 1,542,640 | +0.11(+0.61%) |
Sep 23, 2021 | 17.96 | 18.18 | 17.92 | 17.96 | 1,415,622 | +0.08(+0.46%) |
Sep 22, 2021 | 17.60 | 17.96 | 17.58 | 17.88 | 859,983 | +0.27(+1.55%) |
Sep 21, 2021 | 17.55 | 17.77 | 17.55 | 17.60 | 724,166 | +0.08(+0.47%) |
Sep 20, 2021 | 17.52 | 17.65 | 17.28 | 17.52 | 978,717 | -0.22(-1.23%) |
Sep 17, 2021 | 17.63 | 17.77 | 17.60 | 17.74 | 2,071,747 | +0.11(+0.62%) |
Sep 16, 2021 | 17.69 | 17.78 | 17.60 | 17.63 | 545,854 | -0.05(-0.31%) |
Sep 15, 2021 | 17.55 | 17.74 | 17.50 | 17.69 | 746,302 | +0.14(+0.77%) |
Sep 14, 2021 | 17.82 | 17.82 | 17.51 | 17.55 | 713,995 | -0.16(-0.92%) |
Sep 13, 2021 | 17.47 | 17.74 | 17.36 | 17.71 | 686,818 | +0.35(+2.04%) |
Sep 10, 2021 | 17.66 | 17.66 | 17.36 | 17.36 | 681,397 | -0.19(-1.09%) |
Sep 09, 2021 | 17.44 | 17.73 | 17.35 | 17.55 | 726,881 | +0.11(+0.62%) |
Sep 08, 2021 | 17.60 | 17.74 | 17.37 | 17.44 | 702,214 | -0.14(-0.77%) |
Sep 07, 2021 | 17.74 | 17.92 | 17.58 | 17.58 | 667,348 | -0.14(-0.77%) |
Sep 03, 2021 | 17.82 | 17.82 | 17.60 | 17.71 | 815,847 | -0.03(-0.15%) |
Sep 02, 2021 | 17.93 | 17.93 | 17.71 | 17.74 | 772,080 | -0.14(-0.76%) |
Sep 01, 2021 | 17.96 | 17.99 | 17.74 | 17.88 | 937,650 | -0.08(-0.45%) |
Aug 31, 2021 | 17.77 | 18.03 | 17.77 | 17.96 | 736,849 | +0.11(+0.61%) |
Aug 30, 2021 | 18.04 | 18.07 | 17.74 | 17.85 | 695,487 | -0.14(-0.76%) |
Aug 27, 2021 | 17.82 | 18.07 | 17.71 | 17.99 | 984,724 | +0.30(+1.69%) |
Aug 26, 2021 | 17.93 | 18.07 | 17.63 | 17.69 | 1,105,356 | -0.24(-1.37%) |
Aug 25, 2021 | 17.85 | 18.01 | 17.71 | 17.93 | 780,615 | +0.08(+0.46%) |
Aug 24, 2021 | 17.63 | 17.90 | 17.58 | 17.85 | 940,570 | +0.27(+1.55%) |
Aug 23, 2021 | 17.33 | 17.63 | 17.33 | 17.58 | 1,343,505 | +0.27(+1.57%) |
Aug 20, 2021 | 16.92 | 17.36 | 16.86 | 17.31 | 1,006,490 | +0.30(+1.76%) |
Aug 19, 2021 | 17.14 | 17.31 | 16.92 | 17.01 | 1,299,556 | -0.38(-2.19%) |
Aug 18, 2021 | 17.41 | 17.63 | 17.33 | 17.39 | 795,481 | -0.05(-0.31%) |
Aug 17, 2021 | 17.41 | 17.54 | 17.22 | 17.44 | 839,483 | -0.08(-0.47%) |
Aug 16, 2021 | 17.60 | 17.71 | 17.41 | 17.52 | 1,124,253 | -0.22(-1.23%) |
Aug 13, 2021 | 17.77 | 17.88 | 17.66 | 17.74 | 742,105 | +0.08(+0.46%) |
Aug 12, 2021 | 17.74 | 18.34 | 17.50 | 17.66 | 1,047,427 | -0.05(-0.31%) |
Aug 11, 2021 | 17.58 | 17.71 | 17.39 | 17.71 | 1,083,714 | +0.22(+1.24%) |
Aug 10, 2021 | 17.36 | 17.52 | 17.20 | 17.50 | 914,744 | +0.16(+0.94%) |
Aug 09, 2021 | 17.31 | 17.47 | 17.13 | 17.33 | 1,715,570 | -0.03(-0.16%) |
Aug 06, 2021 | 17.47 | 17.63 | 17.21 | 17.36 | 1,209,722 | +0.11(+0.63%) |
Aug 05, 2021 | 16.98 | 17.32 | 16.76 | 17.25 | 1,337,404 | +0.16(+0.96%) |
Aug 04, 2021 | 17.06 | 17.20 | 16.86 | 17.09 | 1,585,523 | -0.22(-1.26%) |
Aug 03, 2021 | 17.28 | 17.31 | 16.73 | 17.31 | 1,657,212 | -0.03(-0.16%) |
Aug 02, 2021 | 17.47 | 17.74 | 17.28 | 17.33 | 1,460,324 | -0.11(-0.62%) |
Jul 30, 2021 | 17.69 | 17.90 | 17.31 | 17.44 | 1,905,693 | -0.22(-1.23%) |
Jul 29, 2021 | 17.60 | 17.84 | 17.47 | 17.66 | 2,153,555 | +0.27(+1.56%) |
Jul 28, 2021 | 17.47 | 17.67 | 17.29 | 17.39 | 1,644,397 | -0.05(-0.31%) |
Jul 27, 2021 | 17.52 | 17.55 | 17.20 | 17.44 | 1,629,271 | -0.16(-0.93%) |
Jul 26, 2021 | 17.09 | 17.66 | 17.09 | 17.60 | 1,806,656 | +0.52(+3.03%) |
Jul 23, 2021 | 17.28 | 17.31 | 17.06 | 17.09 | 1,294,492 | -0.03(-0.16%) |
Jul 22, 2021 | 17.50 | 17.50 | 17.09 | 17.11 | 1,254,530 | -0.33(-1.87%) |
Jul 21, 2021 | 17.39 | 17.70 | 17.33 | 17.44 | 1,475,963 | +0.19(+1.10%) |
Jul 20, 2021 | 16.87 | 17.32 | 16.73 | 17.25 | 2,908,836 | +0.44(+2.59%) |
Jul 19, 2021 | 17.01 | 17.14 | 16.57 | 16.82 | 4,751,092 | -0.52(-2.98%) |
Jul 16, 2021 | 17.50 | 17.70 | 17.17 | 17.33 | 3,092,410 | -0.11(-0.62%) |
Jul 15, 2021 | 17.88 | 17.90 | 17.33 | 17.44 | 8,178,225 | -0.46(-2.58%) |
Jul 14, 2021 | 18.15 | 18.34 | 17.60 | 17.90 | 12,658,899 | -0.22(-1.20%) |
Jul 13, 2021 | 17.85 | 18.39 | 17.82 | 18.12 | 17,315,602 | -1.82(-9.14%) |
Jul 12, 2021 | 19.94 | 20.05 | 19.78 | 19.94 | 1,736,359 | +0.00(+0.00%) |
Jul 09, 2021 | 19.81 | 20.12 | 19.70 | 19.94 | 1,597,553 | +0.27(+1.38%) |
Jul 08, 2021 | 19.54 | 19.86 | 19.13 | 19.67 | 1,988,903 | -0.11(-0.55%) |
Jul 07, 2021 | 20.03 | 20.07 | 19.73 | 19.78 | 1,349,313 | -0.24(-1.22%) |
Jul 06, 2021 | 20.33 | 20.33 | 19.89 | 20.03 | 1,519,059 | -0.27(-1.34%) |
Jul 02, 2021 | 20.73 | 20.73 | 20.24 | 20.30 | 1,411,172 | -0.33(-1.58%) |
Jul 01, 2021 | 20.57 | 20.82 | 20.49 | 20.63 | 1,144,801 | +0.05(+0.26%) |
Jun 30, 2021 | 20.52 | 20.60 | 20.35 | 20.57 | 1,373,181 | +0.08(+0.40%) |
Jun 29, 2021 | 20.57 | 20.73 | 20.35 | 20.49 | 2,480,799 | -0.49(-2.33%) |
Jun 28, 2021 | 21.06 | 21.09 | 20.65 | 20.98 | 1,390,786 | +0.00(+0.00%) |
Jun 25, 2021 | 21.19 | 21.25 | 20.97 | 20.98 | 3,741,629 | -0.16(-0.76%) |
Jun 24, 2021 | 20.95 | 21.17 | 20.82 | 21.14 | 2,073,318 | +0.27(+1.28%) |
Jun 23, 2021 | 21.56 | 21.62 | 20.77 | 20.87 | 4,027,324 | -0.67(-3.09%) |
Jun 22, 2021 | 21.43 | 21.54 | 21.09 | 21.54 | 3,646,357 | +0.21(+1.00%) |
Jun 21, 2021 | 20.74 | 21.70 | 20.50 | 21.32 | 36,234,892 | +0.67(+3.22%) |
Jun 18, 2021 | 20.34 | 20.71 | 19.73 | 20.66 | 7,123,910 | +0.03(+0.13%) |
Jun 17, 2021 | 20.77 | 20.90 | 20.21 | 20.63 | 9,498,679 | +0.67(+3.33%) |
Jun 16, 2021 | 19.86 | 20.05 | 19.81 | 19.97 | 840,404 | +0.11(+0.54%) |
Jun 15, 2021 | 20.10 | 20.13 | 19.70 | 19.86 | 907,727 | -0.24(-1.19%) |
Jun 14, 2021 | 20.13 | 20.27 | 20.05 | 20.10 | 707,032 | +0.00(+0.00%) |
Jun 11, 2021 | 20.21 | 20.23 | 19.86 | 20.10 | 735,931 | -0.16(-0.79%) |
Jun 10, 2021 | 20.58 | 20.61 | 20.23 | 20.26 | 874,581 | -0.19(-0.91%) |
Jun 09, 2021 | 20.47 | 20.71 | 20.34 | 20.45 | 1,775,405 | +0.21(+1.05%) |
Jun 08, 2021 | 20.07 | 20.31 | 19.99 | 20.23 | 1,540,954 | +0.16(+0.80%) |
Jun 07, 2021 | 19.67 | 20.07 | 19.61 | 20.07 | 1,263,162 | +0.45(+2.31%) |
Jun 04, 2021 | 19.57 | 19.69 | 19.43 | 19.62 | 581,565 | +0.16(+0.82%) |
Jun 03, 2021 | 19.54 | 19.59 | 19.41 | 19.46 | 641,571 | -0.16(-0.81%) |
Jun 02, 2021 | 19.49 | 19.67 | 19.37 | 19.62 | 1,212,189 | +0.24(+1.24%) |
Jun 01, 2021 | 19.25 | 19.51 | 19.20 | 19.38 | 922,578 | +0.24(+1.25%) |
May 28, 2021 | 19.12 | 19.21 | 19.06 | 19.14 | 853,791 | +0.08(+0.42%) |
May 27, 2021 | 19.06 | 19.27 | 19.01 | 19.06 | 1,250,364 | +0.11(+0.56%) |
May 26, 2021 | 18.88 | 19.12 | 18.77 | 18.96 | 1,009,157 | +0.05(+0.28%) |
May 25, 2021 | 19.04 | 19.12 | 18.82 | 18.90 | 1,255,021 | -0.13(-0.70%) |
May 24, 2021 | 19.01 | 19.09 | 18.74 | 19.04 | 1,028,642 | +0.03(+0.14%) |
May 21, 2021 | 19.17 | 19.30 | 18.98 | 19.01 | 562,131 | -0.13(-0.70%) |
May 20, 2021 | 18.98 | 19.20 | 18.90 | 19.14 | 700,596 | +0.11(+0.56%) |
May 19, 2021 | 18.98 | 19.09 | 18.80 | 19.04 | 734,752 | -0.13(-0.69%) |
May 18, 2021 | 19.20 | 19.39 | 19.12 | 19.17 | 715,514 | -0.05(-0.28%) |
May 17, 2021 | 19.17 | 19.30 | 18.98 | 19.22 | 995,787 | +0.11(+0.56%) |
May 14, 2021 | 18.90 | 19.17 | 18.80 | 19.12 | 1,031,996 | +0.43(+2.28%) |
May 13, 2021 | 18.34 | 18.82 | 18.26 | 18.69 | 1,449,571 | +0.45(+2.48%) |
May 12, 2021 | 18.34 | 18.45 | 17.97 | 18.24 | 2,691,470 | -0.24(-1.30%) |
May 11, 2021 | 18.50 | 18.66 | 18.29 | 18.48 | 1,294,215 | -0.29(-1.56%) |
May 10, 2021 | 19.06 | 19.22 | 18.73 | 18.77 | 1,274,626 | -0.19(-0.98%) |
May 07, 2021 | 18.50 | 19.04 | 18.34 | 18.96 | 2,238,205 | +0.69(+3.79%) |
May 06, 2021 | 19.43 | 19.51 | 18.24 | 18.26 | 5,111,354 | -2.64(-12.61%) |
May 05, 2021 | 20.69 | 21.01 | 20.45 | 20.90 | 1,376,362 | +0.27(+1.29%) |
May 04, 2021 | 20.74 | 20.90 | 20.37 | 20.63 | 1,304,406 | -0.16(-0.77%) |
May 03, 2021 | 20.77 | 20.97 | 20.73 | 20.79 | 801,391 | +0.03(+0.13%) |
Apr 30, 2021 | 20.61 | 20.84 | 20.55 | 20.77 | 1,167,757 | +0.11(+0.52%) |
Apr 29, 2021 | 20.98 | 20.98 | 20.50 | 20.66 | 1,165,114 | -0.11(-0.51%) |
Apr 28, 2021 | 20.45 | 20.77 | 20.42 | 20.77 | 1,909,414 | +0.37(+1.83%) |
Apr 27, 2021 | 20.05 | 20.45 | 19.94 | 20.39 | 1,251,929 | +0.51(+2.54%) |
Apr 26, 2021 | 20.02 | 20.15 | 19.81 | 19.89 | 698,319 | -0.05(-0.27%) |
Apr 23, 2021 | 19.75 | 20.05 | 19.67 | 19.94 | 705,146 | +0.24(+1.22%) |
Apr 22, 2021 | 19.89 | 20.02 | 19.67 | 19.70 | 782,533 | -0.13(-0.67%) |
Apr 21, 2021 | 19.46 | 19.86 | 19.27 | 19.83 | 600,978 | +0.32(+1.64%) |
Apr 20, 2021 | 19.59 | 19.59 | 19.20 | 19.51 | 1,157,046 | -0.08(-0.41%) |
Apr 19, 2021 | 20.13 | 20.17 | 19.57 | 19.59 | 1,157,870 | -0.53(-2.65%) |
Apr 16, 2021 | 19.89 | 20.15 | 19.86 | 20.13 | 1,251,745 | +0.32(+1.61%) |
Apr 15, 2021 | 19.81 | 19.89 | 19.67 | 19.81 | 674,002 | +0.03(+0.13%) |
Apr 14, 2021 | 19.70 | 19.99 | 19.70 | 19.78 | 695,548 | +0.00(+0.00%) |
Apr 13, 2021 | 19.78 | 19.83 | 19.59 | 19.78 | 552,129 | +0.03(+0.14%) |
Apr 12, 2021 | 19.78 | 19.89 | 19.67 | 19.75 | 1,244,899 | +0.03(+0.13%) |
Apr 09, 2021 | 19.81 | 20.05 | 19.73 | 19.73 | 1,315,562 | -0.08(-0.40%) |
Apr 08, 2021 | 19.54 | 19.85 | 19.42 | 19.81 | 1,127,337 | +0.24(+1.22%) |
Apr 07, 2021 | 19.65 | 19.65 | 19.43 | 19.57 | 644,906 | -0.03(-0.14%) |
Apr 06, 2021 | 19.67 | 19.81 | 19.51 | 19.59 | 831,249 | -0.08(-0.41%) |
Apr 05, 2021 | 19.75 | 19.83 | 19.43 | 19.67 | 769,059 | +0.03(+0.14%) |
Apr 01, 2021 | 19.57 | 19.65 | 19.43 | 19.65 | 962,219 | +0.13(+0.68%) |
Mar 31, 2021 | 19.73 | 19.81 | 19.51 | 19.51 | 1,124,568 | -0.16(-0.81%) |
Mar 30, 2021 | 19.38 | 19.77 | 19.33 | 19.67 | 1,933,476 | +0.40(+2.07%) |
Mar 29, 2021 | 19.30 | 19.54 | 19.12 | 19.27 | 1,039,307 | -0.19(-0.96%) |
Mar 26, 2021 | 19.43 | 19.61 | 19.17 | 19.46 | 1,426,745 | +0.16(+0.83%) |
Mar 25, 2021 | 18.91 | 19.48 | 18.63 | 19.30 | 1,919,067 | +0.26(+1.37%) |
Mar 24, 2021 | 19.25 | 19.87 | 19.04 | 19.04 | 1,359,729 | -0.10(-0.54%) |
Mar 23, 2021 | 19.43 | 19.69 | 19.12 | 19.15 | 1,092,877 | -0.34(-1.74%) |
Mar 22, 2021 | 19.54 | 19.61 | 19.20 | 19.48 | 1,222,616 | -0.08(-0.40%) |
Mar 19, 2021 | 19.48 | 20.03 | 19.09 | 19.56 | 3,058,447 | +0.05(+0.27%) |
Mar 18, 2021 | 20.11 | 20.16 | 19.43 | 19.51 | 1,474,989 | -0.57(-2.85%) |
Mar 17, 2021 | 19.80 | 20.08 | 19.64 | 20.08 | 1,178,780 | +0.23(+1.18%) |
Mar 16, 2021 | 20.03 | 20.06 | 19.72 | 19.85 | 1,205,606 | -0.21(-1.04%) |
Mar 15, 2021 | 20.08 | 20.42 | 19.95 | 20.06 | 1,556,490 | +0.08(+0.39%) |
Mar 12, 2021 | 19.93 | 20.16 | 19.77 | 19.98 | 1,217,935 | +0.29(+1.45%) |
Mar 11, 2021 | 19.72 | 19.87 | 19.46 | 19.69 | 1,280,713 | +0.18(+0.93%) |
Mar 10, 2021 | 19.25 | 19.64 | 19.25 | 19.51 | 1,072,761 | +0.23(+1.22%) |
Mar 09, 2021 | 19.61 | 19.61 | 19.20 | 19.28 | 1,535,477 | -0.16(-0.80%) |
Mar 08, 2021 | 18.99 | 19.64 | 18.99 | 19.43 | 1,495,238 | +0.52(+2.75%) |
Mar 05, 2021 | 19.02 | 19.20 | 17.97 | 18.91 | 1,750,825 | +0.05(+0.28%) |
Mar 04, 2021 | 18.96 | 19.17 | 18.47 | 18.86 | 1,566,504 | -0.05(-0.28%) |
Mar 03, 2021 | 18.86 | 19.22 | 18.76 | 18.91 | 1,086,230 | +0.13(+0.69%) |
Mar 02, 2021 | 18.63 | 18.94 | 18.52 | 18.78 | 1,459,202 | +0.08(+0.42%) |
Mar 01, 2021 | 19.20 | 19.28 | 18.68 | 18.70 | 1,213,485 | -0.08(-0.42%) |
Feb 26, 2021 | 18.34 | 18.94 | 18.29 | 18.78 | 1,481,420 | +0.44(+2.41%) |
Feb 25, 2021 | 19.22 | 19.41 | 18.34 | 18.34 | 1,692,782 | -0.73(-3.82%) |
Feb 24, 2021 | 18.34 | 19.17 | 18.34 | 19.07 | 1,796,362 | +0.81(+4.42%) |
Feb 23, 2021 | 18.65 | 18.70 | 17.95 | 18.26 | 1,920,172 | -0.42(-2.23%) |
Feb 22, 2021 | 18.03 | 18.99 | 17.97 | 18.68 | 2,634,300 | +0.62(+3.46%) |
Feb 19, 2021 | 17.66 | 18.34 | 17.44 | 18.05 | 3,251,582 | +0.88(+5.15%) |
Feb 18, 2021 | 17.09 | 17.27 | 16.88 | 17.17 | 1,569,771 | +0.00(+0.00%) |
Feb 17, 2021 | 17.51 | 17.53 | 17.04 | 17.17 | 1,327,588 | -0.31(-1.79%) |
Feb 16, 2021 | 17.53 | 17.60 | 17.32 | 17.48 | 865,133 | +0.16(+0.90%) |
Feb 12, 2021 | 17.22 | 17.43 | 16.99 | 17.32 | 1,014,574 | +0.10(+0.60%) |
Feb 11, 2021 | 17.38 | 17.61 | 16.99 | 17.22 | 1,353,552 | -0.16(-0.90%) |
Feb 10, 2021 | 17.09 | 17.53 | 16.93 | 17.38 | 2,236,526 | +0.68(+4.05%) |
Feb 09, 2021 | 16.67 | 16.73 | 16.47 | 16.70 | 1,171,147 | -0.05(-0.31%) |
Feb 08, 2021 | 16.88 | 17.04 | 16.67 | 16.75 | 1,403,199 | -0.03(-0.15%) |
Feb 05, 2021 | 16.31 | 16.80 | 16.31 | 16.78 | 2,131,636 | +0.47(+2.87%) |
Feb 04, 2021 | 16.13 | 16.39 | 16.05 | 16.31 | 1,329,480 | +0.21(+1.29%) |
Feb 03, 2021 | 16.26 | 16.41 | 16.00 | 16.10 | 1,543,246 | -0.26(-1.59%) |
Feb 02, 2021 | 16.00 | 16.41 | 15.95 | 16.36 | 2,121,484 | +0.44(+2.78%) |
Feb 01, 2021 | 15.92 | 16.05 | 15.61 | 15.92 | 2,713,538 | +0.13(+0.82%) |
Jan 29, 2021 | 16.28 | 16.28 | 15.45 | 15.79 | 3,641,043 | -0.44(-2.72%) |
Jan 28, 2021 | 16.05 | 16.31 | 15.79 | 16.23 | 2,632,034 | +0.23(+1.46%) |
Jan 27, 2021 | 16.60 | 16.65 | 15.89 | 16.00 | 3,888,369 | -0.86(-5.09%) |
Jan 26, 2021 | 16.93 | 17.12 | 16.73 | 16.86 | 982,141 | +0.08(+0.46%) |
Jan 25, 2021 | 16.83 | 17.09 | 16.62 | 16.78 | 1,043,625 | -0.18(-1.07%) |
Jan 22, 2021 | 16.70 | 17.01 | 16.51 | 16.96 | 1,041,830 | +0.10(+0.62%) |
Jan 21, 2021 | 16.52 | 17.06 | 16.44 | 16.86 | 1,288,789 | +0.26(+1.57%) |
Jan 20, 2021 | 16.47 | 16.60 | 16.26 | 16.60 | 1,027,215 | +0.21(+1.27%) |
Jan 19, 2021 | 16.54 | 16.57 | 16.34 | 16.39 | 845,617 | -0.10(-0.63%) |
Jan 15, 2021 | 16.62 | 16.62 | 16.39 | 16.49 | 670,283 | -0.16(-0.94%) |
Jan 14, 2021 | 16.60 | 16.78 | 16.41 | 16.65 | 757,547 | +0.16(+0.95%) |
Jan 13, 2021 | 16.49 | 16.60 | 16.39 | 16.49 | 663,975 | -0.05(-0.31%) |
Jan 12, 2021 | 16.54 | 16.67 | 16.36 | 16.54 | 779,733 | +0.05(+0.32%) |
Jan 11, 2021 | 16.57 | 16.75 | 16.41 | 16.49 | 681,824 | -0.29(-1.71%) |
Jan 08, 2021 | 16.57 | 16.82 | 16.31 | 16.78 | 1,188,719 | +0.23(+1.41%) |
Jan 07, 2021 | 16.65 | 16.83 | 16.44 | 16.54 | 1,241,935 | +0.03(+0.16%) |
Jan 06, 2021 | 16.13 | 16.96 | 16.13 | 16.52 | 2,188,998 | +0.60(+3.76%) |
Jan 05, 2021 | 16.13 | 16.26 | 15.89 | 15.92 | 1,224,375 | -0.16(-0.97%) |