Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 16.07 | 16.43 | 15.99 | 16.40 | 2,290,732 | +0.03(+0.18%) |
Feb 25, 2022 | 16.35 | 16.46 | 16.18 | 16.37 | 1,689,593 | +0.02(+0.12%) |
Feb 24, 2022 | 15.74 | 16.37 | 15.56 | 16.35 | 1,978,712 | +0.30(+1.87%) |
Feb 23, 2022 | 16.36 | 16.53 | 16.02 | 16.05 | 1,481,142 | -0.28(-1.71%) |
Feb 22, 2022 | 16.55 | 16.62 | 16.20 | 16.33 | 1,442,073 | -0.25(-1.51%) |
Feb 18, 2022 | 16.58 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 16.71 | 16.90 | 16.51 | 16.58 | 1,839,084 | -0.31(-1.84%) |
Feb 16, 2022 | 16.86 | 17.02 | 16.71 | 16.89 | 1,755,139 | -0.10(-0.59%) |
Feb 15, 2022 | 16.81 | 17.10 | 16.71 | 16.99 | 1,456,139 | +0.30(+1.80%) |
Feb 14, 2022 | 16.64 | 17.06 | 16.58 | 16.69 | 1,733,889 | +0.02(+0.12%) |
Feb 11, 2022 | 16.85 | 16.99 | 16.56 | 16.67 | 1,700,677 | -0.17(-1.01%) |
Feb 10, 2022 | 16.92 | 17.36 | 16.76 | 16.84 | 1,616,884 | -0.44(-2.55%) |
Feb 09, 2022 | 17.37 | 17.43 | 16.61 | 17.28 | 2,392,979 | +0.00(+0.00%) |
Feb 08, 2022 | 16.89 | 17.41 | 16.89 | 17.28 | 2,050,172 | +0.39(+2.31%) |
Feb 07, 2022 | 17.07 | 17.18 | 16.84 | 16.89 | 2,480,124 | -0.14(-0.82%) |
Feb 04, 2022 | 16.78 | 17.25 | 16.35 | 17.03 | 3,901,537 | +1.39(+8.89%) |
Feb 03, 2022 | 16.13 | 15.53 | 15.64 | 3,657,602 | -0.71(-4.34%) | |
Feb 02, 2022 | 16.30 | 16.41 | 16.13 | 16.35 | 1,486,352 | +0.02(+0.12%) |
Feb 01, 2022 | 16.47 | 16.47 | 16.04 | 16.33 | 2,122,421 | -0.13(-0.79%) |
Jan 31, 2022 | 15.61 | 16.48 | 16.46 | 3,055,908 | +0.83(+5.31%) | |
Jan 28, 2022 | 15.64 | 15.71 | 15.14 | 15.63 | 2,665,030 | -0.01(-0.06%) |
Jan 27, 2022 | 16.04 | 16.23 | 15.60 | 15.64 | 3,350,353 | -0.34(-2.13%) |
Jan 26, 2022 | 16.19 | 16.43 | 15.89 | 15.98 | 2,637,153 | -0.11(-0.68%) |
Jan 25, 2022 | 16.37 | 16.61 | 15.85 | 16.09 | 3,031,646 | -0.48(-2.90%) |
Jan 24, 2022 | 16.26 | 16.64 | 16.14 | 16.57 | 3,379,679 | +0.05(+0.30%) |
Jan 21, 2022 | 16.91 | 17.08 | 16.51 | 16.52 | 2,990,447 | -0.46(-2.71%) |
Jan 20, 2022 | 16.86 | 17.33 | 16.71 | 16.98 | 2,651,713 | +0.20(+1.19%) |
Jan 19, 2022 | 16.69 | 16.92 | 16.54 | 16.78 | 2,422,891 | +0.08(+0.48%) |
Jan 18, 2022 | 16.73 | 16.86 | 16.55 | 16.70 | 2,212,695 | -0.24(-1.42%) |
Jan 14, 2022 | 16.94 | 0 | -0.05(-0.29%) | |||
Jan 13, 2022 | 17.27 | 17.40 | 16.97 | 16.99 | 3,218,498 | -0.26(-1.51%) |
Jan 12, 2022 | 17.49 | 17.57 | 17.23 | 17.25 | 1,617,358 | -0.17(-0.98%) |
Jan 11, 2022 | 17.31 | 17.47 | 17.16 | 17.42 | 1,100,539 | +0.13(+0.75%) |
Jan 10, 2022 | 16.93 | 17.30 | 16.84 | 17.29 | 1,416,638 | +0.21(+1.23%) |
Jan 07, 2022 | 17.40 | 17.47 | 16.96 | 17.08 | 1,225,779 | -0.36(-2.06%) |
Jan 06, 2022 | 17.49 | 17.61 | 17.36 | 17.44 | 1,188,233 | -0.08(-0.46%) |
Jan 05, 2022 | 17.92 | 18.14 | 17.51 | 17.52 | 2,418,963 | -0.38(-2.12%) |
Jan 04, 2022 | 17.80 | 18.09 | 17.73 | 17.90 | 2,693,829 | +0.12(+0.65%) |
Jan 03, 2022 | 17.30 | 17.87 | 17.30 | 17.78 | 1,706,320 | +0.16(+0.93%) |
Dec 31, 2021 | 17.65 | 17.79 | 17.42 | 17.62 | 1,245,626 | -0.04(-0.23%) |
Dec 30, 2021 | 17.77 | 17.93 | 17.65 | 17.66 | 967,495 | -0.07(-0.39%) |
Dec 29, 2021 | 17.61 | 17.84 | 17.52 | 17.73 | 1,361,701 | +0.13(+0.74%) |
Dec 28, 2021 | 17.33 | 17.66 | 17.32 | 17.60 | 1,935,713 | +0.26(+1.50%) |
Dec 27, 2021 | 17.13 | 17.36 | 17.10 | 17.34 | 753,452 | +0.24(+1.40%) |
Dec 23, 2021 | 17.17 | 17.28 | 17.04 | 17.10 | 1,171,395 | +0.06(+0.35%) |
Dec 22, 2021 | 16.73 | 17.05 | 16.61 | 17.04 | 1,372,151 | +0.30(+1.79%) |
Dec 21, 2021 | 16.64 | 16.88 | 16.39 | 16.74 | 1,895,580 | +0.22(+1.33%) |
Dec 20, 2021 | 16.45 | 16.69 | 16.18 | 16.52 | 2,294,191 | -0.17(-1.02%) |
Dec 17, 2021 | 16.56 | 16.95 | 16.45 | 16.69 | 9,461,692 | +0.12(+0.72%) |
Dec 16, 2021 | 16.99 | 17.00 | 16.55 | 16.57 | 2,147,521 | -0.38(-2.24%) |
Dec 15, 2021 | 16.55 | 17.00 | 16.40 | 16.95 | 2,834,231 | +0.40(+2.42%) |
Dec 14, 2021 | 16.44 | 16.69 | 16.35 | 16.55 | 1,718,818 | +0.03(+0.18%) |
Dec 13, 2021 | 16.55 | 16.66 | 16.39 | 16.52 | 1,773,981 | +0.00(+0.00%) |
Dec 10, 2021 | 16.21 | 16.58 | 16.21 | 16.52 | 1,937,874 | +0.35(+2.16%) |
Dec 09, 2021 | 16.18 | 16.52 | 16.17 | 16.17 | 1,632,174 | +0.04(+0.25%) |
Dec 08, 2021 | 16.13 | 16.32 | 16.08 | 16.13 | 1,912,858 | -0.08(-0.49%) |
Dec 07, 2021 | 16.14 | 16.50 | 16.14 | 16.21 | 1,490,738 | +0.17(+1.06%) |
Dec 06, 2021 | 15.66 | 16.06 | 15.52 | 16.04 | 3,358,610 | +0.50(+3.22%) |
Dec 03, 2021 | 15.15 | 15.55 | 15.13 | 15.54 | 2,790,278 | +0.42(+2.78%) |
Dec 02, 2021 | 14.81 | 15.14 | 14.68 | 15.12 | 2,352,619 | +0.29(+1.96%) |
Dec 01, 2021 | 15.05 | 15.36 | 14.82 | 14.83 | 1,536,720 | +0.02(+0.14%) |
Nov 30, 2021 | 15.07 | 15.14 | 14.75 | 14.81 | 1,920,732 | -0.41(-2.69%) |
Nov 29, 2021 | 15.33 | 15.39 | 15.06 | 15.22 | 1,194,372 | +0.07(+0.46%) |
Nov 26, 2021 | 15.16 | 15.41 | 15.05 | 15.15 | 905,481 | -0.45(-2.88%) |
Nov 24, 2021 | 15.56 | 15.60 | 15.35 | 15.60 | 904,147 | -0.02(-0.12%) |
Nov 23, 2021 | 15.57 | 15.72 | 15.47 | 15.62 | 1,365,719 | +0.01(+0.06%) |
Nov 22, 2021 | 15.59 | 15.88 | 15.52 | 15.61 | 1,508,230 | +0.07(+0.45%) |
Nov 19, 2021 | 15.68 | 15.75 | 15.46 | 15.54 | 1,061,543 | -0.19(-1.21%) |
Nov 18, 2021 | 15.69 | 15.83 | 15.66 | 15.73 | 2,063,680 | +0.06(+0.38%) |
Nov 17, 2021 | 15.45 | 15.70 | 15.40 | 15.67 | 1,743,663 | +0.11(+0.71%) |
Nov 16, 2021 | 15.60 | 15.65 | 15.44 | 15.56 | 1,326,527 | -0.04(-0.26%) |
Nov 15, 2021 | 15.26 | 15.68 | 15.15 | 15.60 | 3,782,948 | +0.35(+2.30%) |
Nov 12, 2021 | 15.18 | 15.32 | 15.11 | 15.25 | 2,018,950 | +0.08(+0.53%) |
Nov 11, 2021 | 15.27 | 15.42 | 15.12 | 15.17 | 1,629,385 | -0.08(-0.52%) |
Nov 10, 2021 | 15.43 | 15.25 | 2,516,397 | -0.28(-1.80%) | ||
Nov 09, 2021 | 15.40 | 15.72 | 15.38 | 15.53 | 2,062,739 | +0.13(+0.84%) |
Nov 08, 2021 | 15.89 | 16.08 | 15.32 | 15.40 | 4,510,765 | -0.39(-2.47%) |
Nov 05, 2021 | 15.37 | 16.30 | 15.21 | 15.79 | 3,931,983 | -0.74(-4.48%) |
Nov 04, 2021 | 16.50 | 16.87 | 16.36 | 16.53 | 2,525,817 | +0.03(+0.18%) |
Nov 03, 2021 | 16.44 | 16.53 | 16.32 | 16.50 | 2,257,882 | +0.03(+0.18%) |
Nov 02, 2021 | 15.92 | 16.48 | 15.92 | 16.47 | 2,219,589 | +0.59(+3.72%) |
Nov 01, 2021 | 15.33 | 15.89 | 15.58 | 15.88 | 1,314,563 | +0.48(+3.12%) |
Oct 29, 2021 | 15.32 | 15.49 | 15.31 | 15.40 | 1,368,494 | +0.04(+0.26%) |
Oct 28, 2021 | 15.17 | 15.40 | 15.12 | 15.36 | 976,381 | +0.24(+1.59%) |
Oct 27, 2021 | 15.05 | 15.29 | 15.05 | 15.12 | 790,168 | +0.04(+0.27%) |
Oct 26, 2021 | 15.14 | 15.05 | 15.08 | 1,295,089 | +0.01(+0.07%) | |
Oct 25, 2021 | 15.01 | 15.07 | 2,969,121 | -0.29(-1.89%) | ||
Oct 22, 2021 | 15.59 | 15.65 | 15.35 | 15.36 | 968,277 | -0.22(-1.41%) |
Oct 21, 2021 | 15.27 | 15.61 | 15.25 | 15.58 | 1,291,459 | +0.31(+2.03%) |
Oct 20, 2021 | 15.30 | 15.40 | 15.21 | 15.27 | 961,951 | +0.03(+0.20%) |
Oct 19, 2021 | 15.21 | 15.38 | 15.13 | 15.24 | 3,703,065 | +0.12(+0.79%) |
Oct 18, 2021 | 15.39 | 15.39 | 15.11 | 15.12 | 1,543,290 | -0.38(-2.45%) |
Oct 15, 2021 | 15.70 | 15.86 | 15.40 | 15.50 | 1,332,967 | -0.04(-0.26%) |
Oct 14, 2021 | 15.23 | 15.56 | 15.22 | 15.54 | 1,095,855 | +0.46(+3.05%) |
Oct 13, 2021 | 15.05 | 15.18 | 15.01 | 15.08 | 725,644 | +0.04(+0.27%) |
Oct 12, 2021 | 15.31 | 15.31 | 15.02 | 15.04 | 1,026,884 | -0.21(-1.38%) |
Oct 11, 2021 | 15.25 | 15.39 | 15.25 | 15.25 | 781,306 | -0.03(-0.20%) |
Oct 08, 2021 | 15.49 | 15.53 | 15.27 | 15.28 | 629,025 | -0.17(-1.10%) |
Oct 07, 2021 | 15.24 | 15.70 | 15.24 | 15.45 | 1,557,602 | +0.34(+2.25%) |
Oct 06, 2021 | 15.34 | 15.40 | 15.01 | 15.11 | 2,154,305 | -0.32(-2.07%) |
Oct 05, 2021 | 15.35 | 15.55 | 15.24 | 15.43 | 2,889,763 | +0.08(+0.52%) |
Oct 04, 2021 | 15.85 | 15.86 | 15.26 | 15.35 | 1,595,545 | -0.52(-3.28%) |
Oct 01, 2021 | 15.84 | 15.98 | 15.64 | 15.87 | 1,600,570 | +0.13(+0.83%) |
Sep 30, 2021 | 15.75 | 15.91 | 15.69 | 15.74 | 2,659,547 | +0.10(+0.64%) |
Sep 29, 2021 | 15.66 | 15.71 | 15.50 | 15.64 | 1,745,791 | +0.02(+0.13%) |
Sep 28, 2021 | 15.81 | 15.82 | 15.46 | 15.62 | 1,909,014 | -0.23(-1.45%) |
Sep 27, 2021 | 15.66 | 15.96 | 15.56 | 15.85 | 1,946,098 | +0.18(+1.15%) |
Sep 24, 2021 | 15.63 | 15.94 | 15.57 | 15.67 | 1,597,797 | -0.02(-0.13%) |
Sep 23, 2021 | 15.53 | 15.75 | 15.45 | 15.69 | 1,536,466 | +0.21(+1.36%) |
Sep 22, 2021 | 15.51 | 15.61 | 15.40 | 15.48 | 1,537,243 | +0.10(+0.65%) |
Sep 21, 2021 | 15.76 | 15.81 | 15.33 | 15.38 | 1,546,154 | -0.29(-1.85%) |
Sep 20, 2021 | 15.76 | 15.85 | 15.52 | 15.67 | 1,431,145 | -0.20(-1.26%) |
Sep 17, 2021 | 16.18 | 16.19 | 15.79 | 15.87 | 3,552,809 | -0.29(-1.79%) |
Sep 16, 2021 | 16.34 | 16.34 | 16.09 | 16.16 | 1,338,068 | -0.15(-0.92%) |
Sep 15, 2021 | 16.12 | 16.32 | 15.97 | 16.31 | 1,639,678 | +0.22(+1.37%) |
Sep 14, 2021 | 16.19 | 16.21 | 15.93 | 16.09 | 1,360,182 | -0.08(-0.49%) |
Sep 13, 2021 | 16.16 | 16.23 | 15.98 | 16.17 | 1,787,733 | +0.09(+0.56%) |
Sep 10, 2021 | 16.38 | 16.47 | 16.02 | 16.08 | 1,428,271 | -0.24(-1.47%) |
Sep 09, 2021 | 16.54 | 16.57 | 16.32 | 16.32 | 1,510,208 | -0.22(-1.33%) |
Sep 08, 2021 | 16.68 | 16.68 | 16.46 | 16.54 | 1,214,926 | -0.18(-1.08%) |
Sep 07, 2021 | 17.17 | 17.17 | 16.67 | 16.72 | 1,410,145 | -0.52(-3.02%) |
Sep 03, 2021 | 16.96 | 17.49 | 16.96 | 17.24 | 2,835,900 | +0.24(+1.41%) |
Sep 02, 2021 | 16.59 | 17.02 | 16.53 | 17.00 | 2,292,726 | +0.50(+3.03%) |
Sep 01, 2021 | 16.29 | 16.62 | 16.24 | 16.50 | 2,053,398 | +0.21(+1.29%) |
Aug 31, 2021 | 16.57 | 16.62 | 16.27 | 16.29 | 1,882,115 | -0.25(-1.51%) |
Aug 30, 2021 | 16.68 | 16.74 | 16.50 | 16.54 | 1,874,200 | -0.13(-0.78%) |
Aug 27, 2021 | 15.98 | 16.75 | 15.98 | 16.67 | 2,109,776 | +0.43(+2.65%) |
Aug 26, 2021 | 16.53 | 16.53 | 16.24 | 16.24 | 1,020,988 | -0.26(-1.58%) |
Aug 25, 2021 | 16.62 | 16.68 | 16.44 | 16.50 | 1,412,270 | -0.09(-0.54%) |
Aug 24, 2021 | 16.45 | 16.59 | 16.40 | 16.59 | 1,108,396 | +0.22(+1.34%) |
Aug 23, 2021 | 16.22 | 16.39 | 16.17 | 16.37 | 1,053,465 | +0.24(+1.49%) |
Aug 20, 2021 | 15.86 | 16.13 | 15.86 | 16.13 | 1,096,247 | +0.15(+0.94%) |
Aug 19, 2021 | 15.89 | 16.11 | 15.86 | 15.98 | 1,528,855 | -0.05(-0.31%) |
Aug 18, 2021 | 16.05 | 16.20 | 16.02 | 16.03 | 1,198,557 | -0.06(-0.37%) |
Aug 17, 2021 | 16.20 | 16.30 | 16.03 | 16.09 | 1,241,628 | -0.24(-1.47%) |
Aug 16, 2021 | 16.01 | 16.34 | 15.91 | 16.33 | 1,584,258 | +0.31(+1.94%) |
Aug 13, 2021 | 16.21 | 16.30 | 15.79 | 16.02 | 1,886,815 | +0.20(+1.26%) |
Aug 12, 2021 | 16.11 | 16.22 | 15.80 | 15.82 | 1,088,370 | -0.31(-1.92%) |
Aug 11, 2021 | 16.28 | 16.31 | 15.99 | 16.13 | 1,011,918 | -0.09(-0.55%) |
Aug 10, 2021 | 16.17 | 16.25 | 16.01 | 16.22 | 1,166,052 | +0.06(+0.37%) |
Aug 09, 2021 | 16.09 | 16.23 | 16.05 | 16.16 | 805,715 | +0.02(+0.12%) |
Aug 06, 2021 | 16.23 | 16.33 | 16.12 | 16.14 | 911,700 | -0.04(-0.25%) |
Aug 05, 2021 | 16.39 | 16.41 | 16.13 | 16.18 | 1,103,241 | -0.19(-1.16%) |
Aug 04, 2021 | 16.58 | 16.61 | 16.30 | 16.37 | 1,056,552 | -0.29(-1.74%) |
Aug 03, 2021 | 16.60 | 16.73 | 16.44 | 16.66 | 1,375,319 | +0.06(+0.36%) |
Aug 02, 2021 | 16.73 | 16.93 | 16.59 | 16.60 | 1,282,731 | -0.09(-0.54%) |
Jul 30, 2021 | 16.34 | 16.72 | 16.01 | 16.69 | 1,027,961 | +0.08(+0.48%) |
Jul 29, 2021 | 16.56 | 16.80 | 16.56 | 16.61 | 747,075 | +0.13(+0.79%) |
Jul 28, 2021 | 16.23 | 16.62 | 16.22 | 16.48 | 1,163,439 | +0.25(+1.54%) |
Jul 27, 2021 | 16.38 | 16.41 | 16.01 | 16.23 | 1,183,915 | -0.23(-1.40%) |
Jul 26, 2021 | 16.43 | 16.55 | 16.36 | 16.46 | 1,152,852 | +0.04(+0.24%) |
Jul 23, 2021 | 16.37 | 16.50 | 16.21 | 16.42 | 2,151,721 | +0.07(+0.43%) |
Jul 22, 2021 | 16.61 | 16.67 | 16.31 | 16.35 | 2,112,037 | -0.38(-2.27%) |
Jul 21, 2021 | 16.65 | 16.91 | 16.60 | 16.73 | 1,541,261 | +0.15(+0.90%) |
Jul 20, 2021 | 16.32 | 16.74 | 16.26 | 16.58 | 2,494,334 | +0.17(+1.04%) |
Jul 19, 2021 | 16.50 | 16.61 | 16.27 | 16.41 | 1,804,166 | -0.35(-2.09%) |
Jul 16, 2021 | 16.99 | 17.06 | 16.76 | 16.76 | 1,455,875 | -0.22(-1.30%) |
Jul 15, 2021 | 17.01 | 17.11 | 16.85 | 16.98 | 1,115,556 | -0.12(-0.70%) |
Jul 14, 2021 | 17.37 | 17.45 | 17.08 | 17.10 | 1,435,241 | -0.08(-0.47%) |
Jul 13, 2021 | 17.14 | 17.20 | 16.93 | 17.18 | 1,319,565 | +0.12(+0.70%) |
Jul 12, 2021 | 17.18 | 17.24 | 16.92 | 17.06 | 786,522 | -0.11(-0.64%) |
Jul 09, 2021 | 17.18 | 17.20 | 17.07 | 17.17 | 843,548 | +0.17(+1.00%) |
Jul 08, 2021 | 16.88 | 17.16 | 16.80 | 17.00 | 1,927,196 | -0.15(-0.87%) |
Jul 07, 2021 | 17.12 | 17.36 | 16.90 | 17.15 | 2,325,368 | -0.15(-0.87%) |
Jul 06, 2021 | 17.12 | 17.52 | 17.10 | 17.30 | 918,176 | -0.17(-0.97%) |
Jul 02, 2021 | 17.51 | 17.53 | 17.35 | 17.47 | 1,186,638 | -0.05(-0.29%) |
Jul 01, 2021 | 17.69 | 17.72 | 17.44 | 17.52 | 1,178,603 | -0.14(-0.79%) |
Jun 30, 2021 | 17.76 | 17.76 | 17.54 | 17.66 | 1,008,324 | -0.11(-0.62%) |
Jun 29, 2021 | 17.91 | 18.00 | 17.73 | 17.77 | 980,538 | -0.17(-0.95%) |
Jun 28, 2021 | 17.67 | 18.02 | 17.63 | 17.94 | 1,509,641 | +0.35(+1.99%) |
Jun 25, 2021 | 17.48 | 17.68 | 17.47 | 17.59 | 3,524,758 | +0.11(+0.63%) |
Jun 24, 2021 | 17.47 | 17.55 | 17.33 | 17.48 | 742,254 | +0.10(+0.58%) |
Jun 23, 2021 | 17.40 | 17.46 | 17.33 | 17.38 | 853,177 | +0.03(+0.17%) |
Jun 22, 2021 | 17.35 | 17.41 | 17.19 | 17.35 | 725,895 | -0.01(-0.06%) |
Jun 21, 2021 | 17.22 | 17.55 | 17.14 | 17.36 | 1,760,460 | +0.24(+1.40%) |
Jun 18, 2021 | 17.48 | 17.59 | 17.11 | 17.12 | 1,804,177 | -0.52(-2.95%) |
Jun 17, 2021 | 17.83 | 18.00 | 17.46 | 17.64 | 1,921,389 | -0.15(-0.84%) |
Jun 16, 2021 | 17.60 | 18.14 | 17.48 | 17.79 | 3,019,447 | +0.34(+1.95%) |
Jun 15, 2021 | 17.70 | 17.76 | 17.41 | 17.45 | 1,246,067 | -0.25(-1.41%) |
Jun 14, 2021 | 17.71 | 17.80 | 17.50 | 17.70 | 844,740 | +0.05(+0.28%) |
Jun 11, 2021 | 17.54 | 17.66 | 17.52 | 17.65 | 967,568 | +0.16(+0.91%) |
Jun 10, 2021 | 17.42 | 17.53 | 17.27 | 17.49 | 803,528 | +0.12(+0.69%) |
Jun 09, 2021 | 17.40 | 17.42 | 17.26 | 17.37 | 905,960 | -0.06(-0.34%) |
Jun 08, 2021 | 17.25 | 17.50 | 17.24 | 17.43 | 1,268,804 | +0.19(+1.10%) |
Jun 07, 2021 | 17.34 | 17.48 | 17.21 | 17.24 | 1,250,183 | -0.06(-0.35%) |
Jun 04, 2021 | 17.32 | 17.43 | 17.30 | 17.30 | 2,155,512 | +0.05(+0.29%) |
Jun 03, 2021 | 17.31 | 17.41 | 17.19 | 17.25 | 1,168,961 | -0.11(-0.63%) |
Jun 02, 2021 | 17.39 | 17.53 | 17.28 | 17.36 | 1,034,615 | -0.11(-0.63%) |
Jun 01, 2021 | 17.44 | 17.59 | 17.29 | 17.47 | 1,071,845 | -0.06(-0.34%) |
May 28, 2021 | 17.34 | 17.66 | 17.34 | 17.53 | 2,010,631 | +0.24(+1.39%) |
May 27, 2021 | 17.35 | 17.47 | 17.28 | 17.29 | 1,170,729 | -0.01(-0.06%) |
May 26, 2021 | 17.07 | 17.32 | 17.00 | 17.30 | 1,099,327 | +0.21(+1.23%) |
May 25, 2021 | 17.38 | 17.45 | 17.06 | 17.09 | 1,705,192 | -0.17(-0.98%) |
May 24, 2021 | 17.04 | 17.35 | 17.00 | 17.26 | 1,597,019 | +0.30(+1.77%) |
May 21, 2021 | 16.97 | 17.21 | 16.89 | 16.96 | 1,272,863 | +0.02(+0.12%) |
May 20, 2021 | 16.22 | 16.98 | 16.22 | 16.94 | 2,009,681 | +0.42(+2.54%) |
May 19, 2021 | 16.07 | 16.57 | 16.06 | 16.52 | 1,609,694 | +0.22(+1.35%) |
May 18, 2021 | 16.41 | 16.51 | 16.27 | 16.30 | 1,025,161 | -0.12(-0.73%) |
May 17, 2021 | 16.35 | 16.56 | 16.28 | 16.42 | 1,398,783 | -0.05(-0.30%) |
May 14, 2021 | 16.36 | 16.57 | 16.22 | 16.47 | 1,492,771 | +0.18(+1.14%) |
May 13, 2021 | 15.90 | 16.34 | 15.87 | 16.29 | 2,494,190 | +0.46(+2.94%) |
May 12, 2021 | 15.68 | 16.17 | 15.52 | 15.82 | 1,688,114 | -0.50(-3.06%) |
May 11, 2021 | 15.88 | 16.41 | 15.81 | 16.32 | 1,483,786 | +0.14(+0.87%) |
May 10, 2021 | 16.40 | 16.45 | 16.17 | 16.18 | 1,653,779 | -0.18(-1.10%) |
May 07, 2021 | 16.20 | 16.47 | 16.06 | 16.36 | 1,402,141 | +0.17(+1.05%) |
May 06, 2021 | 15.75 | 16.20 | 15.63 | 16.19 | 2,300,973 | +0.41(+2.60%) |
May 05, 2021 | 15.46 | 16.01 | 15.12 | 15.78 | 3,132,341 | -0.21(-1.31%) |
May 04, 2021 | 16.18 | 16.25 | 15.63 | 15.99 | 3,808,479 | -0.35(-2.14%) |
May 03, 2021 | 16.39 | 16.60 | 16.26 | 16.34 | 2,449,235 | -0.02(-0.12%) |
Apr 30, 2021 | 16.89 | 16.90 | 16.20 | 16.36 | 4,171,500 | -0.66(-3.88%) |
Apr 29, 2021 | 17.11 | 17.12 | 16.86 | 17.02 | 1,411,771 | +0.02(+0.12%) |
Apr 28, 2021 | 16.90 | 17.05 | 16.73 | 17.00 | 1,499,056 | +0.00(+0.00%) |
Apr 27, 2021 | 16.91 | 17.06 | 16.77 | 17.00 | 1,510,262 | +0.05(+0.29%) |
Apr 26, 2021 | 16.89 | 17.06 | 16.80 | 16.95 | 1,537,701 | +0.10(+0.59%) |
Apr 23, 2021 | 16.72 | 16.95 | 16.57 | 16.85 | 1,232,100 | +0.25(+1.51%) |
Apr 22, 2021 | 16.66 | 16.93 | 16.27 | 16.60 | 2,112,682 | -0.25(-1.48%) |
Apr 21, 2021 | 16.66 | 16.86 | 16.42 | 16.85 | 1,870,167 | +0.30(+1.78%) |
Apr 20, 2021 | 16.53 | 16.65 | 16.40 | 16.55 | 2,509,656 | -0.05(-0.33%) |
Apr 19, 2021 | 16.59 | 16.62 | 16.46 | 16.61 | 1,403,005 | +0.01(+0.06%) |
Apr 16, 2021 | 16.72 | 16.72 | 16.48 | 16.60 | 977,100 | +0.03(+0.15%) |
Apr 15, 2021 | 16.50 | 16.64 | 16.44 | 16.57 | 1,122,000 | +0.16(+1.01%) |
Apr 14, 2021 | 16.38 | 16.52 | 16.36 | 16.41 | 1,847,931 | -0.01(-0.06%) |
Apr 13, 2021 | 16.24 | 16.49 | 16.23 | 16.42 | 1,511,910 | +0.06(+0.37%) |
Apr 12, 2021 | 16.45 | 16.49 | 16.28 | 16.36 | 934,637 | +0.00(+0.00%) |
Apr 09, 2021 | 16.16 | 16.37 | 16.08 | 16.36 | 1,180,700 | +0.13(+0.80%) |
Apr 08, 2021 | 16.03 | 16.24 | 15.95 | 16.23 | 1,433,244 | +0.33(+2.08%) |
Apr 07, 2021 | 15.93 | 16.06 | 15.83 | 15.90 | 1,431,706 | -0.19(-1.18%) |
Apr 06, 2021 | 16.21 | 16.24 | 15.99 | 16.09 | 1,148,449 | -0.10(-0.62%) |
Apr 05, 2021 | 16.23 | 16.32 | 16.08 | 16.19 | 1,228,455 | +0.17(+1.06%) |
Apr 01, 2021 | 15.82 | 16.06 | 15.74 | 16.02 | 1,691,700 | +0.32(+2.04%) |
Mar 31, 2021 | 15.63 | 15.91 | 15.58 | 15.70 | 3,992,189 | +0.13(+0.83%) |
Mar 30, 2021 | 15.48 | 15.62 | 15.21 | 15.57 | 1,787,811 | +0.04(+0.26%) |
Mar 29, 2021 | 16.20 | 16.40 | 15.49 | 15.53 | 3,085,379 | -0.74(-4.55%) |
Mar 26, 2021 | 15.83 | 16.28 | 15.78 | 16.27 | 2,035,300 | +0.50(+3.17%) |
Mar 25, 2021 | 15.85 | 15.97 | 15.45 | 15.77 | 3,467,571 | +0.12(+0.77%) |
Mar 24, 2021 | 16.11 | 16.11 | 15.65 | 15.65 | 1,910,401 | -0.38(-2.37%) |
Mar 23, 2021 | 16.41 | 16.41 | 15.95 | 16.03 | 1,580,245 | -0.37(-2.26%) |
Mar 22, 2021 | 16.59 | 16.61 | 16.35 | 16.40 | 1,434,252 | -0.11(-0.67%) |
Mar 19, 2021 | 16.47 | 16.65 | 16.32 | 16.51 | 3,505,100 | +0.17(+1.04%) |
Mar 18, 2021 | 16.32 | 16.73 | 16.30 | 16.34 | 2,057,044 | -0.21(-1.27%) |
Mar 17, 2021 | 16.52 | 16.56 | 16.22 | 16.55 | 1,421,726 | -0.02(-0.12%) |
Mar 16, 2021 | 16.55 | 16.67 | 16.42 | 16.57 | 1,316,274 | -0.05(-0.30%) |
Mar 15, 2021 | 16.41 | 16.80 | 16.35 | 16.62 | 3,079,856 | +0.19(+1.16%) |
Mar 12, 2021 | 16.46 | 16.62 | 16.25 | 16.43 | 1,553,700 | -0.07(-0.42%) |
Mar 11, 2021 | 16.30 | 16.55 | 16.22 | 16.50 | 1,954,185 | +0.39(+2.42%) |
Mar 10, 2021 | 16.14 | 16.18 | 15.87 | 16.11 | 1,575,475 | +0.06(+0.37%) |
Mar 09, 2021 | 15.75 | 16.19 | 15.73 | 16.05 | 1,737,685 | +0.49(+3.15%) |
Mar 08, 2021 | 15.50 | 15.66 | 15.35 | 15.56 | 4,670,013 | +0.02(+0.13%) |
Mar 05, 2021 | 15.46 | 15.66 | 15.20 | 15.54 | 3,293,700 | +0.09(+0.58%) |
Mar 04, 2021 | 16.19 | 16.26 | 15.35 | 15.45 | 2,635,796 | -0.74(-4.57%) |
Mar 03, 2021 | 16.45 | 16.54 | 16.12 | 16.19 | 2,807,473 | -0.17(-1.04%) |
Mar 02, 2021 | 16.49 | 16.57 | 16.35 | 16.36 | 1,739,838 | -0.25(-1.51%) |