Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 20.80 | 20.99 | 20.53 | 20.53 | 1,544 | +0.16(+0.76%) |
Feb 25, 2022 | 20.65 | 21.10 | 20.37 | 20.37 | 3,319 | -0.75(-3.53%) |
Feb 24, 2022 | 25.63 | 25.63 | 21.12 | 21.12 | 5,794 | -1.11(-5.00%) |
Feb 23, 2022 | 21.53 | 22.26 | 21.53 | 22.23 | 13,813 | +1.18(+5.58%) |
Feb 22, 2022 | 20.70 | 21.30 | 20.26 | 21.05 | 3,666 | +0.91(+4.51%) |
Feb 18, 2022 | 20.15 | 0 | +0.30(+1.49%) | |||
Feb 17, 2022 | 19.46 | 19.85 | 19.38 | 19.85 | 516 | +0.70(+3.65%) |
Feb 16, 2022 | 19.44 | 19.44 | 19.15 | 19.15 | 107 | -0.04(-0.20%) |
Feb 15, 2022 | 19.21 | 19.28 | 19.19 | 19.19 | 18,552 | -0.61(-3.10%) |
Feb 14, 2022 | 19.65 | 20.09 | 19.48 | 19.80 | 782 | -0.01(-0.07%) |
Feb 11, 2022 | 19.65 | 19.82 | 19.65 | 19.82 | 428 | +0.82(+4.30%) |
Feb 10, 2022 | 18.90 | 19.05 | 18.58 | 19.00 | 1,193 | +0.39(+2.08%) |
Feb 09, 2022 | 19.07 | 19.07 | 18.48 | 18.61 | 2,212 | -0.46(-2.41%) |
Feb 08, 2022 | 19.73 | 19.99 | 19.07 | 19.07 | 24,167 | -0.71(-3.57%) |
Feb 07, 2022 | 19.65 | 19.78 | 19.38 | 19.78 | 6,772 | +0.09(+0.45%) |
Feb 04, 2022 | 20.47 | 20.47 | 19.42 | 19.69 | 1,776 | -1.36(-6.47%) |
Feb 03, 2022 | 21.22 | 21.05 | 2,054 | +1.23(+6.19%) | ||
Feb 02, 2022 | 19.52 | 20.00 | 19.52 | 19.82 | 801 | +0.20(+0.99%) |
Feb 01, 2022 | 19.67 | 20.03 | 19.63 | 19.63 | 1,806 | -0.51(-2.53%) |
Jan 31, 2022 | 20.86 | 20.14 | 20.14 | 5,207 | -1.25(-5.85%) | |
Jan 28, 2022 | 21.85 | 22.14 | 21.39 | 21.39 | 4,485 | -0.99(-4.41%) |
Jan 27, 2022 | 21.49 | 22.37 | 21.49 | 22.37 | 471 | -0.01(-0.05%) |
Jan 26, 2022 | 21.43 | 22.72 | 21.16 | 22.38 | 9,243 | +0.42(+1.92%) |
Jan 25, 2022 | 22.17 | 22.17 | 21.76 | 21.96 | 625 | +0.80(+3.80%) |
Jan 24, 2022 | 23.08 | 23.10 | 21.16 | 21.16 | 50,787 | -0.53(-2.46%) |
Jan 21, 2022 | 21.03 | 21.81 | 20.88 | 21.69 | 8,923 | +1.33(+6.55%) |
Jan 20, 2022 | 19.27 | 20.36 | 19.19 | 20.36 | 474 | +0.78(+3.99%) |
Jan 19, 2022 | 19.19 | 19.58 | 19.19 | 19.58 | 110 | +0.34(+1.79%) |
Jan 18, 2022 | 19.28 | 19.28 | 19.17 | 19.23 | 331 | +0.74(+3.98%) |
Jan 14, 2022 | 18.50 | 0 | +0.31(+1.73%) | |||
Jan 13, 2022 | 17.71 | 18.18 | 17.71 | 18.18 | 63 | +0.39(+2.17%) |
Jan 12, 2022 | 17.73 | 17.79 | 17.73 | 17.79 | 77 | +0.08(+0.47%) |
Jan 11, 2022 | 17.81 | 17.90 | 17.71 | 17.71 | 653 | -0.39(-2.18%) |
Jan 10, 2022 | 18.50 | 18.75 | 18.10 | 18.11 | 1,443 | +0.38(+2.13%) |
Jan 07, 2022 | 17.58 | 17.73 | 17.58 | 17.73 | 171 | +0.23(+1.30%) |
Jan 06, 2022 | 17.37 | 17.50 | 17.37 | 17.50 | 80 | +0.08(+0.46%) |
Jan 05, 2022 | 16.91 | 17.42 | 16.91 | 17.42 | 121 | +0.66(+3.95%) |
Jan 04, 2022 | 16.76 | 16.76 | 16.76 | 16.76 | 0 | +0.11(+0.69%) |
Jan 03, 2022 | 16.70 | 16.76 | 16.64 | 16.64 | 362 | -0.18(-1.08%) |
Dec 31, 2021 | 16.70 | 16.83 | 16.70 | 16.83 | 126 | +0.09(+0.56%) |
Dec 30, 2021 | 16.54 | 16.73 | 16.54 | 16.73 | 287 | +0.01(+0.04%) |
Dec 29, 2021 | 16.74 | 16.79 | 16.73 | 16.73 | 1,746 | -0.06(-0.38%) |
Dec 28, 2021 | 16.70 | 16.79 | 16.70 | 16.79 | 90 | -0.11(-0.63%) |
Dec 27, 2021 | 16.93 | 16.97 | 16.83 | 16.90 | 1,056 | -0.07(-0.40%) |
Dec 23, 2021 | 18.84 | 18.84 | 16.96 | 16.96 | 182 | -0.25(-1.48%) |
Dec 22, 2021 | 17.21 | 17.29 | 17.21 | 17.22 | 403 | -0.17(-0.97%) |
Dec 21, 2021 | 17.81 | 17.83 | 17.39 | 17.39 | 1,739 | -0.81(-4.43%) |
Dec 20, 2021 | 18.46 | 18.54 | 18.18 | 18.19 | 2,316 | +0.37(+2.08%) |
Dec 17, 2021 | 17.71 | 17.82 | 17.71 | 17.82 | 52 | +0.04(+0.22%) |
Dec 16, 2021 | 17.50 | 17.78 | 17.50 | 17.78 | 1,836 | +0.52(+3.04%) |
Dec 15, 2021 | 18.13 | 18.13 | 17.23 | 17.26 | 1,623 | -0.43(-2.41%) |
Dec 14, 2021 | 17.83 | 17.83 | 17.68 | 17.68 | 337 | +0.15(+0.83%) |
Dec 13, 2021 | 17.46 | 17.54 | 17.46 | 17.54 | 214 | +0.53(+3.12%) |
Dec 10, 2021 | 17.15 | 17.15 | 17.01 | 17.01 | 294 | -0.05(-0.32%) |
Dec 09, 2021 | 16.91 | 17.06 | 16.91 | 17.06 | 58 | +0.34(+2.02%) |
Dec 08, 2021 | 16.64 | 16.79 | 16.64 | 16.72 | 316 | -0.06(-0.36%) |
Dec 07, 2021 | 16.73 | 16.85 | 16.66 | 16.78 | 1,176 | -0.40(-2.35%) |
Dec 06, 2021 | 17.85 | 17.85 | 17.12 | 17.19 | 1,541 | -0.68(-3.82%) |
Dec 03, 2021 | 17.48 | 17.96 | 17.48 | 17.87 | 115 | +0.26(+1.45%) |
Dec 02, 2021 | 17.71 | 17.73 | 17.54 | 17.61 | 1,396 | -0.56(-3.06%) |
Dec 01, 2021 | 17.52 | 18.17 | 17.25 | 18.17 | 506 | +0.67(+3.80%) |
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%) |