Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 22.92 | 22.61 | 201,985 | -0.14(-0.62%) | ||
Jan 28, 2022 | 22.41 | 22.75 | 22.41 | 22.75 | 145,561 | +0.34(+1.52%) |
Jan 27, 2022 | 22.59 | 22.59 | 22.36 | 22.41 | 206,014 | -0.16(-0.71%) |
Jan 26, 2022 | 22.43 | 22.61 | 22.30 | 22.57 | 119,960 | +0.17(+0.76%) |
Jan 25, 2022 | 22.36 | 22.62 | 22.33 | 22.40 | 337,388 | +0.05(+0.22%) |
Jan 24, 2022 | 22.17 | 22.35 | 21.92 | 22.35 | 186,609 | +0.09(+0.40%) |
Jan 21, 2022 | 22.05 | 22.28 | 21.98 | 22.26 | 100,543 | +0.20(+0.91%) |
Jan 20, 2022 | 22.14 | 22.25 | 22.01 | 22.06 | 115,032 | -0.13(-0.59%) |
Jan 19, 2022 | 22.00 | 22.28 | 21.98 | 22.19 | 231,442 | +0.35(+1.60%) |
Jan 18, 2022 | 21.60 | 21.86 | 21.59 | 21.84 | 45,650 | +0.01(+0.05%) |
Jan 14, 2022 | 21.83 | 0 | +0.31(+1.44%) | |||
Jan 13, 2022 | 21.74 | 21.74 | 21.46 | 21.52 | 68,500 | -0.32(-1.47%) |
Jan 12, 2022 | 21.88 | 21.95 | 21.56 | 21.84 | 167,503 | -0.03(-0.14%) |
Jan 11, 2022 | 21.91 | 21.96 | 21.79 | 21.87 | 85,865 | +0.05(+0.23%) |
Jan 10, 2022 | 21.89 | 21.90 | 21.70 | 21.82 | 42,433 | -0.20(-0.91%) |
Jan 07, 2022 | 21.81 | 22.02 | 21.72 | 22.02 | 54,729 | +0.13(+0.59%) |
Jan 06, 2022 | 21.75 | 21.93 | 21.65 | 21.89 | 101,207 | +0.07(+0.32%) |
Jan 05, 2022 | 21.95 | 22.01 | 21.81 | 21.82 | 111,747 | -0.22(-1.00%) |
Jan 04, 2022 | 21.57 | 22.04 | 21.57 | 22.04 | 112,963 | +0.54(+2.51%) |
Jan 03, 2022 | 21.75 | 21.77 | 21.34 | 21.50 | 109,791 | -0.04(-0.19%) |
Dec 31, 2021 | 21.59 | 21.73 | 21.54 | 21.54 | 44,531 | -0.03(-0.14%) |
Dec 30, 2021 | 21.81 | 21.86 | 21.51 | 21.57 | 167,356 | -0.40(-1.82%) |
Dec 29, 2021 | 21.75 | 22.08 | 21.62 | 21.97 | 133,656 | +0.11(+0.50%) |
Dec 28, 2021 | 22.22 | 22.23 | 21.85 | 21.86 | 112,709 | -0.41(-1.84%) |
Dec 27, 2021 | 22.16 | 22.28 | 22.08 | 22.27 | 148,888 | +0.22(+1.00%) |
Dec 23, 2021 | 21.86 | 22.05 | 21.85 | 22.05 | 126,502 | +0.15(+0.68%) |
Dec 22, 2021 | 21.88 | 22.00 | 21.77 | 21.90 | 200,520 | +0.20(+0.92%) |
Dec 21, 2021 | 21.40 | 21.77 | 21.40 | 21.70 | 56,233 | +0.20(+0.93%) |
Dec 20, 2021 | 21.49 | 21.58 | 21.40 | 21.50 | 90,105 | -0.01(-0.05%) |
Dec 17, 2021 | 21.46 | 21.75 | 21.46 | 21.51 | 158,031 | -0.06(-0.28%) |
Dec 16, 2021 | 21.42 | 21.58 | 21.37 | 21.57 | 35,954 | +0.15(+0.70%) |
Dec 15, 2021 | 21.59 | 21.68 | 21.23 | 21.42 | 256,551 | -0.09(-0.44%) |
Dec 14, 2021 | 21.28 | 21.66 | 21.28 | 21.52 | 74,117 | +0.16(+0.73%) |
Dec 13, 2021 | 21.54 | 21.54 | 21.31 | 21.36 | 90,568 | -0.23(-1.09%) |
Dec 10, 2021 | 21.61 | 21.70 | 21.50 | 21.59 | 52,220 | -0.04(-0.16%) |
Dec 09, 2021 | 21.50 | 21.70 | 21.37 | 21.63 | 83,741 | +0.06(+0.28%) |
Dec 08, 2021 | 21.40 | 21.66 | 21.40 | 21.57 | 70,868 | -0.01(-0.05%) |
Dec 07, 2021 | 21.52 | 21.68 | 21.37 | 21.58 | 99,850 | +0.06(+0.28%) |
Dec 06, 2021 | 21.41 | 21.52 | 21.21 | 21.52 | 146,420 | +0.04(+0.19%) |
Dec 03, 2021 | 21.46 | 21.57 | 21.36 | 21.48 | 86,911 | +0.20(+0.94%) |
Dec 02, 2021 | 21.37 | 21.44 | 21.24 | 21.28 | 446,116 | +0.21(+1.00%) |
Dec 01, 2021 | 21.05 | 21.24 | 20.98 | 21.07 | 170,832 | +0.04(+0.19%) |
Nov 30, 2021 | 21.22 | 21.36 | 21.00 | 21.03 | 296,281 | -0.51(-2.37%) |
Nov 29, 2021 | 21.88 | 21.88 | 21.40 | 21.54 | 114,121 | -0.34(-1.55%) |
Nov 26, 2021 | 21.43 | 21.88 | 20.81 | 21.88 | 147,719 | +0.28(+1.30%) |
Nov 24, 2021 | 21.85 | 21.99 | 21.57 | 21.60 | 170,942 | -0.17(-0.78%) |
Nov 23, 2021 | 21.55 | 21.77 | 21.48 | 21.77 | 135,003 | +0.18(+0.83%) |
Nov 22, 2021 | 21.52 | 21.64 | 21.45 | 21.59 | 140,172 | +0.20(+0.94%) |
Nov 19, 2021 | 21.36 | 21.49 | 21.25 | 21.39 | 103,192 | +0.00(+0.00%) |
Nov 18, 2021 | 21.57 | 21.43 | 21.39 | 21.39 | 88,134 | -0.10(-0.47%) |
Nov 17, 2021 | 21.41 | 21.73 | 21.41 | 21.49 | 136,692 | +0.14(+0.66%) |
Nov 16, 2021 | 21.54 | 21.54 | 21.30 | 21.35 | 81,031 | -0.12(-0.56%) |
Nov 15, 2021 | 21.42 | 21.56 | 21.34 | 21.47 | 71,290 | -0.06(-0.28%) |
Nov 12, 2021 | 21.36 | 21.65 | 21.22 | 21.53 | 114,298 | +0.25(+1.17%) |
Nov 11, 2021 | 21.39 | 21.62 | 21.22 | 21.28 | 119,359 | -0.08(-0.37%) |
Nov 10, 2021 | 21.05 | 21.36 | 104,047 | +0.38(+1.81%) | ||
Nov 09, 2021 | 20.85 | 21.18 | 20.69 | 20.98 | 139,076 | +0.18(+0.87%) |
Nov 08, 2021 | 20.80 | 20.91 | 20.76 | 20.80 | 101,769 | -0.02(-0.10%) |
Nov 05, 2021 | 21.00 | 21.04 | 20.82 | 20.82 | 109,244 | -0.20(-0.95%) |
Nov 04, 2021 | 21.37 | 21.39 | 20.94 | 21.02 | 98,616 | -0.15(-0.71%) |
Nov 03, 2021 | 21.40 | 21.47 | 21.13 | 21.17 | 137,345 | -0.29(-1.35%) |
Nov 02, 2021 | 21.70 | 21.85 | 21.40 | 21.46 | 163,251 | -0.20(-0.92%) |
Nov 01, 2021 | 21.42 | 21.74 | 21.47 | 21.66 | 146,432 | +0.29(+1.36%) |
Oct 29, 2021 | 21.24 | 21.37 | 21.03 | 21.37 | 147,778 | +0.14(+0.66%) |
Oct 28, 2021 | 21.03 | 21.40 | 20.94 | 21.23 | 156,695 | +0.19(+0.90%) |
Oct 27, 2021 | 20.50 | 21.17 | 20.46 | 21.04 | 222,467 | +0.54(+2.63%) |
Oct 26, 2021 | 20.36 | 20.50 | 149,500 | +0.11(+0.54%) | ||
Oct 25, 2021 | 20.46 | 20.46 | 20.31 | 20.39 | 89,750 | +0.01(+0.05%) |
Oct 22, 2021 | 20.24 | 20.41 | 20.24 | 20.38 | 104,846 | +0.17(+0.84%) |
Oct 21, 2021 | 20.32 | 20.38 | 20.17 | 20.21 | 81,375 | -0.23(-1.13%) |
Oct 20, 2021 | 20.21 | 20.48 | 20.12 | 20.44 | 129,368 | +0.33(+1.64%) |
Oct 19, 2021 | 20.22 | 20.28 | 20.06 | 20.11 | 151,267 | -0.04(-0.20%) |
Oct 18, 2021 | 19.87 | 20.20 | 19.83 | 20.15 | 711,794 | +0.13(+0.65%) |
Oct 15, 2021 | 19.89 | 20.07 | 19.86 | 20.02 | 144,607 | +0.35(+1.78%) |
Oct 14, 2021 | 19.65 | 19.77 | 19.56 | 19.67 | 687,441 | +0.14(+0.72%) |
Oct 13, 2021 | 19.81 | 19.87 | 19.37 | 19.53 | 447,967 | -0.43(-2.15%) |
Oct 12, 2021 | 20.20 | 20.20 | 19.81 | 19.96 | 419,182 | -0.31(-1.53%) |
Oct 11, 2021 | 20.26 | 20.32 | 20.10 | 20.27 | 864,623 | +0.13(+0.65%) |
Oct 08, 2021 | 20.37 | 20.37 | 20.14 | 20.14 | 44,173 | -0.10(-0.49%) |
Oct 07, 2021 | 20.28 | 20.28 | 20.02 | 20.24 | 184,661 | -0.06(-0.30%) |
Oct 06, 2021 | 20.49 | 20.57 | 20.20 | 20.30 | 60,834 | -0.01(-0.05%) |
Oct 05, 2021 | 20.38 | 20.47 | 20.26 | 20.31 | 172,046 | -0.21(-1.02%) |
Oct 04, 2021 | 20.31 | 20.71 | 20.31 | 20.52 | 176,092 | +0.01(+0.05%) |
Oct 01, 2021 | 20.34 | 20.55 | 20.18 | 20.51 | 159,330 | +0.34(+1.69%) |
Sep 30, 2021 | 20.26 | 20.53 | 19.89 | 20.17 | 183,857 | -0.08(-0.40%) |
Sep 29, 2021 | 20.15 | 20.32 | 20.09 | 20.25 | 112,845 | +0.19(+0.95%) |
Sep 28, 2021 | 20.25 | 20.27 | 20.03 | 20.06 | 89,706 | -0.17(-0.84%) |
Sep 27, 2021 | 19.72 | 20.25 | 19.69 | 20.23 | 179,910 | +0.50(+2.53%) |
Sep 24, 2021 | 19.80 | 19.80 | 19.66 | 19.73 | 36,707 | -0.08(-0.40%) |
Sep 23, 2021 | 19.58 | 19.85 | 19.53 | 19.81 | 71,771 | +0.18(+0.92%) |
Sep 22, 2021 | 19.48 | 19.67 | 19.47 | 19.63 | 144,115 | +0.27(+1.39%) |
Sep 21, 2021 | 19.55 | 19.55 | 19.28 | 19.36 | 75,469 | -0.23(-1.17%) |
Sep 20, 2021 | 19.44 | 19.64 | 19.34 | 19.59 | 209,826 | -0.15(-0.76%) |
Sep 17, 2021 | 19.80 | 19.80 | 19.59 | 19.74 | 52,492 | -0.04(-0.20%) |
Sep 16, 2021 | 19.95 | 20.03 | 19.77 | 19.78 | 75,233 | -0.20(-1.00%) |
Sep 15, 2021 | 19.79 | 19.99 | 19.65 | 19.98 | 157,980 | +0.39(+1.99%) |
Sep 14, 2021 | 19.48 | 19.62 | 19.41 | 19.59 | 59,015 | +0.24(+1.24%) |
Sep 13, 2021 | 19.40 | 19.50 | 19.25 | 19.35 | 135,329 | -0.12(-0.62%) |
Sep 10, 2021 | 19.24 | 19.69 | 18.92 | 19.47 | 171,958 | +0.21(+1.09%) |
Sep 09, 2021 | 19.21 | 19.35 | 19.15 | 19.26 | 103,573 | -0.07(-0.36%) |
Sep 08, 2021 | 19.39 | 19.51 | 19.24 | 19.33 | 200,814 | +0.03(+0.16%) |
Sep 07, 2021 | 19.68 | 19.73 | 19.30 | 19.30 | 145,175 | -0.38(-1.93%) |
Sep 03, 2021 | 19.65 | 19.86 | 19.64 | 19.68 | 66,578 | -0.02(-0.10%) |
Sep 02, 2021 | 19.69 | 19.89 | 19.59 | 19.70 | 55,134 | -0.01(-0.05%) |
Sep 01, 2021 | 19.82 | 19.89 | 19.57 | 19.71 | 103,620 | -0.29(-1.45%) |
Aug 31, 2021 | 20.12 | 20.12 | 19.72 | 20.00 | 112,890 | -0.31(-1.53%) |
Aug 30, 2021 | 20.56 | 20.56 | 20.06 | 20.31 | 96,109 | -0.26(-1.26%) |
Aug 27, 2021 | 20.39 | 20.60 | 20.29 | 20.57 | 88,986 | +0.08(+0.39%) |
Aug 26, 2021 | 20.53 | 20.63 | 20.46 | 20.49 | 81,366 | -0.12(-0.58%) |
Aug 25, 2021 | 20.30 | 20.75 | 20.21 | 20.61 | 123,158 | +0.34(+1.68%) |
Aug 24, 2021 | 20.06 | 20.35 | 20.01 | 20.27 | 107,593 | +0.31(+1.55%) |
Aug 23, 2021 | 20.03 | 20.14 | 19.73 | 19.96 | 119,029 | +0.00(+0.00%) |
Aug 20, 2021 | 20.27 | 20.28 | 19.83 | 19.96 | 117,455 | -0.50(-2.44%) |
Aug 19, 2021 | 20.61 | 20.73 | 20.29 | 20.46 | 213,878 | -0.37(-1.78%) |
Aug 18, 2021 | 20.93 | 20.93 | 20.77 | 20.83 | 69,623 | +0.00(+0.02%) |
Aug 17, 2021 | 20.93 | 21.04 | 20.75 | 20.82 | 144,980 | -0.21(-0.97%) |
Aug 16, 2021 | 21.06 | 21.07 | 20.82 | 21.03 | 126,623 | -0.09(-0.43%) |
Aug 13, 2021 | 21.34 | 21.37 | 21.03 | 21.12 | 133,934 | -0.01(-0.05%) |
Aug 12, 2021 | 20.72 | 21.71 | 20.50 | 21.13 | 314,857 | +0.39(+1.88%) |
Aug 11, 2021 | 20.73 | 20.83 | 20.64 | 20.74 | 137,485 | +0.13(+0.63%) |
Aug 10, 2021 | 20.57 | 20.68 | 20.53 | 20.61 | 77,010 | -0.08(-0.39%) |
Aug 09, 2021 | 20.55 | 20.73 | 20.54 | 20.69 | 75,096 | -0.03(-0.16%) |
Aug 06, 2021 | 20.54 | 20.73 | 20.46 | 20.72 | 167,175 | +0.24(+1.19%) |
Aug 05, 2021 | 20.38 | 20.63 | 20.38 | 20.48 | 76,512 | +0.16(+0.79%) |
Aug 04, 2021 | 20.48 | 20.62 | 20.10 | 20.32 | 89,470 | -0.16(-0.78%) |
Aug 03, 2021 | 20.49 | 20.80 | 20.24 | 20.48 | 131,525 | -0.13(-0.63%) |
Aug 02, 2021 | 20.13 | 20.63 | 20.13 | 20.61 | 122,941 | +0.49(+2.44%) |
Jul 30, 2021 | 20.30 | 20.30 | 20.07 | 20.12 | 135,624 | -0.33(-1.61%) |
Jul 29, 2021 | 20.34 | 20.52 | 20.34 | 20.45 | 122,960 | +0.20(+0.99%) |
Jul 28, 2021 | 20.20 | 20.36 | 20.17 | 20.25 | 88,561 | +0.00(+0.00%) |
Jul 27, 2021 | 20.63 | 20.64 | 20.10 | 20.25 | 333,354 | +0.01(+0.05%) |
Jul 26, 2021 | 19.75 | 20.24 | 19.71 | 20.24 | 629,757 | +0.23(+1.15%) |
Jul 23, 2021 | 20.56 | 20.57 | 19.96 | 20.01 | 77,922 | -0.55(-2.68%) |
Jul 22, 2021 | 20.30 | 20.77 | 20.30 | 20.56 | 51,940 | -0.24(-1.15%) |
Jul 21, 2021 | 20.97 | 20.97 | 20.63 | 20.80 | 65,934 | +0.05(+0.24%) |
Jul 20, 2021 | 20.60 | 20.85 | 20.54 | 20.75 | 199,254 | +0.40(+1.97%) |
Jul 19, 2021 | 20.51 | 20.62 | 20.05 | 20.35 | 211,931 | +0.13(+0.64%) |
Jul 16, 2021 | 20.56 | 20.71 | 20.21 | 20.22 | 188,484 | -0.19(-0.93%) |
Jul 15, 2021 | 20.47 | 20.53 | 20.19 | 20.41 | 121,392 | -0.08(-0.39%) |
Jul 14, 2021 | 20.06 | 20.57 | 20.06 | 20.49 | 304,370 | +0.50(+2.50%) |
Jul 13, 2021 | 19.85 | 20.22 | 19.76 | 19.99 | 213,234 | +0.27(+1.37%) |
Jul 12, 2021 | 19.37 | 19.82 | 19.22 | 19.72 | 557,032 | +0.59(+3.08%) |
Jul 09, 2021 | 19.35 | 19.36 | 18.99 | 19.13 | 199,722 | -0.27(-1.39%) |
Jul 08, 2021 | 19.50 | 19.78 | 19.35 | 19.40 | 194,620 | -0.27(-1.37%) |
Jul 07, 2021 | 19.72 | 19.84 | 19.25 | 19.67 | 157,437 | -0.16(-0.81%) |
Jul 06, 2021 | 20.98 | 20.98 | 19.33 | 19.83 | 802,684 | -1.24(-5.89%) |
Jul 02, 2021 | 21.34 | 21.35 | 20.96 | 21.07 | 166,452 | -0.28(-1.31%) |
Jul 01, 2021 | 21.98 | 22.07 | 21.22 | 21.35 | 280,101 | -0.02(-0.09%) |
Jun 30, 2021 | 19.68 | 21.50 | 19.45 | 21.37 | 1,242,426 | +1.35(+6.74%) |
Jun 29, 2021 | 20.18 | 20.49 | 20.01 | 20.02 | 663,569 | -0.03(-0.15%) |
Jun 28, 2021 | 19.20 | 20.14 | 19.20 | 20.05 | 355,559 | +0.85(+4.43%) |
Jun 25, 2021 | 19.68 | 19.68 | 19.19 | 19.20 | 313,993 | -0.54(-2.74%) |
Jun 24, 2021 | 19.35 | 19.95 | 19.13 | 19.74 | 274,163 | -0.03(-0.15%) |
Jun 23, 2021 | 19.87 | 19.93 | 19.52 | 19.77 | 193,657 | -0.10(-0.50%) |
Jun 22, 2021 | 20.21 | 20.26 | 19.77 | 19.87 | 149,734 | -0.59(-2.88%) |
Jun 21, 2021 | 19.95 | 20.69 | 19.74 | 20.46 | 243,039 | -0.12(-0.58%) |
Jun 18, 2021 | 20.21 | 20.94 | 19.99 | 20.58 | 402,771 | +0.93(+4.73%) |
Jun 17, 2021 | 20.38 | 20.53 | 19.57 | 19.65 | 695,255 | -1.31(-6.25%) |
Jun 16, 2021 | 21.24 | 21.50 | 20.94 | 20.96 | 223,574 | -0.10(-0.47%) |
Jun 15, 2021 | 20.94 | 21.18 | 20.71 | 21.06 | 289,882 | -0.27(-1.27%) |
Jun 14, 2021 | 21.23 | 21.61 | 21.07 | 21.33 | 336,959 | -0.91(-4.09%) |
Jun 11, 2021 | 22.14 | 22.28 | 21.74 | 22.24 | 260,730 | -0.22(-0.98%) |
Jun 10, 2021 | 22.37 | 22.73 | 22.25 | 22.46 | 336,047 | +0.24(+1.08%) |
Jun 09, 2021 | 21.91 | 22.38 | 21.75 | 22.22 | 261,165 | +0.01(+0.05%) |
Jun 08, 2021 | 22.04 | 22.33 | 22.00 | 22.21 | 295,760 | +0.36(+1.65%) |
Jun 07, 2021 | 22.08 | 22.13 | 21.70 | 21.85 | 325,724 | +0.43(+2.01%) |
Jun 04, 2021 | 21.05 | 21.47 | 21.05 | 21.42 | 251,430 | +0.67(+3.23%) |
Jun 03, 2021 | 21.21 | 21.21 | 20.52 | 20.75 | 162,136 | -0.19(-0.91%) |
Jun 02, 2021 | 21.20 | 21.27 | 20.71 | 20.94 | 187,688 | -0.18(-0.85%) |
Jun 01, 2021 | 21.00 | 21.47 | 20.97 | 21.12 | 421,243 | +0.83(+4.09%) |
May 28, 2021 | 20.42 | 20.64 | 20.22 | 20.29 | 228,873 | -0.27(-1.31%) |
May 27, 2021 | 19.64 | 20.74 | 19.64 | 20.56 | 587,321 | +1.10(+5.65%) |
May 26, 2021 | 19.21 | 19.52 | 18.83 | 19.46 | 623,571 | +0.18(+0.93%) |
May 25, 2021 | 20.00 | 20.01 | 19.23 | 19.28 | 589,548 | -0.79(-3.94%) |
May 24, 2021 | 19.80 | 20.12 | 19.70 | 20.07 | 274,047 | -0.11(-0.55%) |
May 21, 2021 | 20.25 | 20.38 | 20.13 | 20.18 | 570,103 | -0.23(-1.13%) |
May 20, 2021 | 20.20 | 20.61 | 20.12 | 20.41 | 252,811 | +0.27(+1.34%) |
May 19, 2021 | 19.73 | 20.19 | 19.44 | 20.14 | 579,325 | -0.05(-0.25%) |
May 18, 2021 | 20.16 | 20.31 | 20.01 | 20.19 | 444,499 | +0.31(+1.56%) |
May 17, 2021 | 19.91 | 20.16 | 19.75 | 19.88 | 905,347 | -0.04(-0.20%) |
May 14, 2021 | 21.03 | 21.12 | 19.88 | 19.92 | 827,015 | -0.61(-2.97%) |
May 13, 2021 | 21.48 | 21.48 | 20.20 | 20.53 | 1,365,766 | -1.16(-5.35%) |
May 12, 2021 | 22.30 | 22.30 | 21.46 | 21.69 | 862,186 | -0.59(-2.65%) |
May 11, 2021 | 22.24 | 22.49 | 22.16 | 22.28 | 777,530 | +0.16(+0.72%) |
May 10, 2021 | 22.74 | 22.74 | 22.01 | 22.12 | 746,170 | -0.79(-3.45%) |
May 07, 2021 | 22.81 | 22.98 | 22.34 | 22.91 | 923,545 | +0.31(+1.37%) |
May 06, 2021 | 22.15 | 22.72 | 21.99 | 22.60 | 1,063,951 | +0.60(+2.73%) |
May 05, 2021 | 21.59 | 22.08 | 21.39 | 22.00 | 731,956 | +0.53(+2.47%) |
May 04, 2021 | 20.99 | 21.47 | 20.99 | 21.47 | 712,388 | +0.72(+3.47%) |
May 03, 2021 | 21.28 | 21.44 | 20.66 | 20.75 | 430,381 | -0.04(-0.19%) |
Apr 30, 2021 | 19.90 | 20.84 | 19.90 | 20.79 | 381,000 | +0.80(+4.00%) |
Apr 29, 2021 | 19.97 | 20.01 | 19.68 | 19.99 | 362,965 | +0.13(+0.65%) |
Apr 28, 2021 | 19.96 | 20.61 | 19.74 | 19.86 | 796,390 | -0.60(-2.93%) |
Apr 27, 2021 | 20.65 | 20.87 | 20.11 | 20.46 | 529,589 | -0.21(-1.02%) |
Apr 26, 2021 | 20.50 | 20.80 | 20.25 | 20.67 | 806,502 | +0.66(+3.30%) |
Apr 23, 2021 | 19.75 | 20.04 | 19.71 | 20.01 | 371,800 | +0.01(+0.05%) |
Apr 22, 2021 | 19.42 | 20.10 | 19.29 | 20.00 | 513,847 | +0.75(+3.90%) |
Apr 21, 2021 | 18.93 | 19.40 | 18.77 | 19.25 | 353,408 | +0.27(+1.42%) |
Apr 20, 2021 | 18.73 | 19.08 | 18.73 | 18.98 | 419,338 | +0.38(+2.04%) |
Apr 19, 2021 | 18.50 | 18.64 | 18.50 | 18.60 | 265,141 | +0.23(+1.25%) |
Apr 16, 2021 | 18.50 | 18.50 | 18.26 | 18.37 | 230,500 | -0.03(-0.16%) |
Apr 15, 2021 | 18.54 | 18.54 | 18.26 | 18.40 | 218,613 | +0.01(+0.05%) |
Apr 14, 2021 | 18.23 | 18.48 | 18.20 | 18.39 | 250,272 | +0.38(+2.11%) |
Apr 13, 2021 | 17.79 | 18.08 | 17.78 | 18.01 | 215,293 | +0.36(+2.04%) |
Apr 12, 2021 | 17.86 | 17.86 | 17.61 | 17.65 | 210,705 | -0.11(-0.62%) |
Apr 09, 2021 | 17.87 | 18.13 | 17.72 | 17.76 | 400,800 | +0.00(+0.00%) |
Apr 08, 2021 | 17.55 | 17.80 | 17.46 | 17.76 | 264,174 | +0.43(+2.48%) |
Apr 07, 2021 | 17.38 | 17.39 | 17.23 | 17.33 | 129,022 | +0.04(+0.23%) |
Apr 06, 2021 | 17.50 | 17.50 | 17.22 | 17.29 | 121,415 | -0.05(-0.29%) |
Apr 05, 2021 | 17.40 | 17.60 | 17.30 | 17.34 | 158,589 | +0.00(+0.00%) |
Apr 01, 2021 | 17.71 | 17.75 | 17.23 | 17.34 | 495,900 | -0.19(-1.08%) |
Mar 31, 2021 | 16.40 | 17.72 | 16.34 | 17.53 | 1,125,054 | +1.15(+7.02%) |
Mar 30, 2021 | 16.63 | 16.64 | 16.29 | 16.38 | 377,534 | -0.29(-1.74%) |
Mar 29, 2021 | 16.76 | 16.76 | 16.62 | 16.67 | 189,131 | -0.18(-1.07%) |
Mar 26, 2021 | 16.78 | 16.88 | 16.78 | 16.85 | 179,400 | +0.06(+0.36%) |
Mar 25, 2021 | 16.81 | 16.86 | 16.70 | 16.79 | 213,315 | -0.10(-0.59%) |
Mar 24, 2021 | 16.89 | 16.94 | 16.82 | 16.89 | 163,175 | +0.01(+0.06%) |
Mar 23, 2021 | 16.80 | 17.01 | 16.80 | 16.88 | 103,015 | +0.00(+0.00%) |
Mar 22, 2021 | 16.93 | 16.93 | 16.75 | 16.88 | 248,638 | -0.08(-0.47%) |
Mar 19, 2021 | 16.87 | 17.02 | 16.84 | 16.96 | 124,600 | +0.13(+0.77%) |
Mar 18, 2021 | 17.16 | 17.16 | 16.81 | 16.83 | 301,983 | -0.35(-2.04%) |
Mar 17, 2021 | 17.21 | 17.21 | 17.09 | 17.18 | 84,969 | -0.01(-0.06%) |
Mar 16, 2021 | 17.19 | 17.23 | 17.02 | 17.19 | 147,072 | +0.02(+0.12%) |
Mar 15, 2021 | 17.01 | 17.22 | 16.94 | 17.17 | 193,969 | +0.09(+0.53%) |
Mar 12, 2021 | 17.06 | 17.14 | 16.93 | 17.08 | 143,800 | -0.08(-0.47%) |
Mar 11, 2021 | 17.16 | 17.21 | 17.02 | 17.16 | 206,641 | +0.15(+0.88%) |
Mar 10, 2021 | 17.13 | 17.15 | 16.95 | 17.01 | 359,876 | -0.31(-1.79%) |
Mar 09, 2021 | 17.20 | 17.35 | 17.07 | 17.32 | 220,902 | +0.02(+0.12%) |
Mar 08, 2021 | 17.40 | 17.40 | 17.05 | 17.30 | 182,750 | -0.05(-0.29%) |
Mar 05, 2021 | 17.11 | 17.35 | 17.10 | 17.35 | 312,800 | +0.40(+2.36%) |
Mar 04, 2021 | 16.91 | 17.17 | 16.87 | 16.95 | 394,101 | -0.03(-0.18%) |
Mar 03, 2021 | 17.08 | 17.09 | 16.90 | 16.98 | 219,746 | -0.22(-1.28%) |
Mar 02, 2021 | 16.94 | 17.29 | 16.88 | 17.20 | 428,476 | +0.20(+1.18%) |
Mar 01, 2021 | 17.21 | 17.26 | 16.95 | 17.00 | 300,628 | -0.21(-1.25%) |
Feb 26, 2021 | 17.02 | 17.23 | 17.01 | 17.21 | 486,700 | -0.05(-0.26%) |
Feb 25, 2021 | 17.33 | 17.34 | 17.09 | 17.26 | 232,569 | -0.20(-1.15%) |
Feb 24, 2021 | 17.43 | 17.50 | 17.37 | 17.46 | 182,191 | +0.12(+0.69%) |
Feb 23, 2021 | 17.37 | 17.50 | 17.27 | 17.34 | 306,392 | +0.09(+0.52%) |
Feb 22, 2021 | 17.00 | 17.29 | 17.00 | 17.25 | 329,521 | +0.27(+1.59%) |
Feb 19, 2021 | 17.18 | 17.29 | 16.94 | 16.98 | 455,700 | -0.09(-0.53%) |
Feb 18, 2021 | 17.13 | 17.14 | 17.03 | 17.07 | 125,140 | -0.03(-0.18%) |
Feb 17, 2021 | 16.96 | 17.12 | 16.89 | 17.10 | 165,016 | +0.03(+0.18%) |
Feb 16, 2021 | 16.77 | 17.07 | 16.77 | 17.07 | 322,002 | +0.37(+2.22%) |
Feb 12, 2021 | 16.79 | 16.88 | 16.67 | 16.70 | 919,300 | -0.07(-0.42%) |
Feb 11, 2021 | 16.65 | 16.88 | 16.63 | 16.77 | 448,467 | +0.19(+1.15%) |
Feb 10, 2021 | 16.85 | 16.85 | 16.54 | 16.58 | 2,976,953 | -0.52(-3.04%) |
Feb 09, 2021 | 17.36 | 17.50 | 16.83 | 17.10 | 644,340 | -0.21(-1.21%) |
Feb 08, 2021 | 17.09 | 17.38 | 17.05 | 17.31 | 488,552 | +0.35(+2.06%) |
Feb 05, 2021 | 17.00 | 17.05 | 16.90 | 16.96 | 133,300 | +0.02(+0.12%) |
Feb 04, 2021 | 17.03 | 17.06 | 16.87 | 16.94 | 106,526 | -0.01(-0.06%) |
Feb 03, 2021 | 16.76 | 16.99 | 16.62 | 16.95 | 239,717 | +0.15(+0.89%) |
Feb 02, 2021 | 16.81 | 16.89 | 16.74 | 16.80 | 187,494 | -0.16(-0.94%) |