Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 18.33 | 18.38 | 18.25 | 18.36 | 950,412 | -0.01(-0.05%) |
Oct 28, 2021 | 18.36 | 18.45 | 18.31 | 18.37 | 793,717 | +0.09(+0.47%) |
Oct 27, 2021 | 18.26 | 18.40 | 18.24 | 18.28 | 1,529,274 | -0.04(-0.21%) |
Oct 26, 2021 | 18.21 | 18.32 | 1,040,149 | +0.10(+0.57%) | ||
Oct 25, 2021 | 18.14 | 18.23 | 18.14 | 18.21 | 1,070,190 | +0.15(+0.84%) |
Oct 22, 2021 | 18.09 | 18.16 | 18.01 | 18.06 | 518,482 | -0.01(-0.05%) |
Oct 21, 2021 | 18.18 | 18.22 | 18.04 | 18.07 | 611,667 | -0.18(-0.99%) |
Oct 20, 2021 | 18.18 | 18.25 | 18.15 | 18.25 | 487,683 | +0.06(+0.31%) |
Oct 19, 2021 | 18.21 | 18.25 | 18.14 | 18.20 | 467,836 | -0.05(-0.26%) |
Oct 18, 2021 | 18.25 | 18.27 | 18.18 | 18.24 | 1,062,608 | -0.03(-0.16%) |
Oct 15, 2021 | 18.27 | 18.34 | 18.21 | 18.27 | 781,101 | +0.08(+0.42%) |
Oct 14, 2021 | 18.19 | 18.22 | 18.12 | 18.20 | 1,082,786 | +0.07(+0.37%) |
Oct 13, 2021 | 18.28 | 18.28 | 18.08 | 18.13 | 1,407,462 | -0.29(-1.55%) |
Oct 12, 2021 | 18.52 | 18.52 | 18.38 | 18.41 | 1,334,227 | +0.00(+0.00%) |
Oct 11, 2021 | 18.42 | 18.49 | 18.38 | 18.41 | 920,164 | -0.06(-0.31%) |
Oct 08, 2021 | 18.51 | 18.57 | 18.46 | 18.47 | 788,607 | +0.05(+0.26%) |
Oct 07, 2021 | 18.34 | 18.43 | 18.30 | 18.42 | 1,476,997 | +0.14(+0.78%) |
Oct 06, 2021 | 18.26 | 18.32 | 18.20 | 18.28 | 902,168 | -0.03(-0.16%) |
Oct 05, 2021 | 18.28 | 18.32 | 18.21 | 18.31 | 387,066 | -0.11(-0.62%) |
Oct 04, 2021 | 18.42 | 18.56 | 18.37 | 18.42 | 1,134,223 | -0.04(-0.21%) |
Oct 01, 2021 | 18.27 | 18.48 | 18.26 | 18.46 | 1,060,173 | +0.27(+1.46%) |
Sep 30, 2021 | 18.12 | 18.27 | 18.08 | 18.20 | 1,236,792 | +0.11(+0.63%) |
Sep 29, 2021 | 18.12 | 18.13 | 18.04 | 18.08 | 773,838 | +0.00(+0.00%) |
Sep 28, 2021 | 18.07 | 18.09 | 18.00 | 18.08 | 897,145 | +0.06(+0.32%) |
Sep 27, 2021 | 17.92 | 18.05 | 17.92 | 18.02 | 985,553 | +0.13(+0.74%) |
Sep 24, 2021 | 17.83 | 17.91 | 17.81 | 17.89 | 511,613 | +0.00(+0.00%) |
Sep 23, 2021 | 17.74 | 17.90 | 17.74 | 17.89 | 651,465 | +0.22(+1.24%) |
Sep 22, 2021 | 17.63 | 17.70 | 17.63 | 17.67 | 282,320 | +0.16(+0.92%) |
Sep 21, 2021 | 17.55 | 17.58 | 17.43 | 17.51 | 393,442 | -0.02(-0.11%) |
Sep 20, 2021 | 17.53 | 17.56 | 17.47 | 17.53 | 1,202,326 | -0.17(-0.97%) |
Sep 17, 2021 | 17.80 | 17.80 | 17.65 | 17.70 | 686,671 | -0.14(-0.80%) |
Sep 16, 2021 | 17.81 | 17.84 | 17.67 | 17.84 | 578,082 | -0.01(-0.05%) |
Sep 15, 2021 | 17.78 | 17.85 | 17.74 | 17.85 | 598,830 | +0.18(+1.02%) |
Sep 14, 2021 | 17.66 | 17.75 | 17.64 | 17.67 | 1,397,243 | +0.03(+0.16%) |
Sep 13, 2021 | 17.63 | 17.68 | 17.58 | 17.64 | 2,226,362 | -0.05(-0.27%) |
Sep 10, 2021 | 17.70 | 17.75 | 17.60 | 17.69 | 1,589,669 | -0.08(-0.43%) |
Sep 09, 2021 | 17.83 | 17.91 | 17.76 | 17.77 | 787,075 | -0.15(-0.85%) |
Sep 08, 2021 | 18.09 | 18.13 | 17.92 | 17.92 | 552,136 | -0.11(-0.63%) |
Sep 07, 2021 | 18.18 | 18.19 | 18.02 | 18.03 | 899,371 | -0.11(-0.63%) |
Sep 03, 2021 | 18.17 | 18.20 | 18.13 | 18.15 | 290,755 | -0.01(-0.05%) |
Sep 02, 2021 | 18.22 | 18.24 | 18.16 | 18.16 | 729,662 | +0.02(+0.11%) |
Sep 01, 2021 | 18.18 | 18.27 | 18.10 | 18.14 | 1,519,788 | -0.07(-0.37%) |
Aug 31, 2021 | 18.32 | 18.32 | 18.14 | 18.20 | 662,002 | -0.25(-1.34%) |
Aug 30, 2021 | 18.51 | 18.54 | 18.38 | 18.45 | 468,680 | +0.07(+0.36%) |
Aug 27, 2021 | 18.33 | 18.41 | 18.31 | 18.39 | 795,769 | +0.14(+0.78%) |
Aug 26, 2021 | 18.29 | 18.31 | 18.21 | 18.24 | 416,355 | -0.07(-0.36%) |
Aug 25, 2021 | 18.17 | 18.35 | 18.17 | 18.31 | 1,159,713 | +0.09(+0.47%) |
Aug 24, 2021 | 18.08 | 18.25 | 18.08 | 18.22 | 843,694 | +0.19(+1.06%) |
Aug 23, 2021 | 18.02 | 18.11 | 18.00 | 18.03 | 1,639,242 | +0.10(+0.58%) |
Aug 20, 2021 | 18.03 | 18.09 | 17.89 | 17.93 | 565,204 | -0.18(-1.00%) |
Aug 19, 2021 | 18.24 | 18.26 | 18.05 | 18.11 | 1,019,801 | -0.26(-1.40%) |
Aug 18, 2021 | 18.37 | 18.40 | 18.33 | 18.37 | 1,150,399 | +0.01(+0.05%) |
Aug 17, 2021 | 18.41 | 18.42 | 18.27 | 18.36 | 764,265 | -0.11(-0.62%) |
Aug 16, 2021 | 18.48 | 18.49 | 18.37 | 18.47 | 440,108 | +0.08(+0.41%) |
Aug 13, 2021 | 18.42 | 18.43 | 18.32 | 18.40 | 663,781 | +0.05(+0.26%) |
Aug 12, 2021 | 18.15 | 18.43 | 18.15 | 18.35 | 729,110 | +0.15(+0.84%) |
Aug 11, 2021 | 18.13 | 18.20 | 18.08 | 18.20 | 986,893 | +0.08(+0.42%) |
Aug 10, 2021 | 18.00 | 18.12 | 18.00 | 18.12 | 655,230 | +0.27(+1.49%) |
Aug 09, 2021 | 17.86 | 17.91 | 17.82 | 17.85 | 636,653 | -0.11(-0.64%) |
Aug 06, 2021 | 17.88 | 17.97 | 17.82 | 17.97 | 280,219 | +0.11(+0.64%) |
Aug 05, 2021 | 17.85 | 17.90 | 17.82 | 17.85 | 276,742 | +0.10(+0.54%) |
Aug 04, 2021 | 17.85 | 17.93 | 17.73 | 17.76 | 616,984 | -0.09(-0.48%) |
Aug 03, 2021 | 17.73 | 17.90 | 17.73 | 17.84 | 332,418 | +0.07(+0.37%) |
Aug 02, 2021 | 17.73 | 17.85 | 17.73 | 17.78 | 447,881 | +0.03(+0.16%) |
Jul 30, 2021 | 17.94 | 17.94 | 17.71 | 17.75 | 956,779 | -0.45(-2.46%) |
Jul 29, 2021 | 18.24 | 18.25 | 18.13 | 18.20 | 656,459 | -0.07(-0.36%) |
Jul 28, 2021 | 18.30 | 18.34 | 18.18 | 18.26 | 847,195 | +0.03(+0.16%) |
Jul 27, 2021 | 18.37 | 18.45 | 18.15 | 18.23 | 772,054 | -0.10(-0.57%) |
Jul 26, 2021 | 18.11 | 18.34 | 18.04 | 18.34 | 1,174,421 | +0.42(+2.34%) |
Jul 23, 2021 | 18.08 | 18.10 | 17.89 | 17.92 | 766,778 | -0.09(-0.48%) |
Jul 22, 2021 | 17.89 | 18.03 | 17.84 | 18.00 | 748,977 | +0.17(+0.96%) |
Jul 21, 2021 | 17.68 | 17.84 | 17.61 | 17.83 | 785,162 | +0.27(+1.52%) |
Jul 20, 2021 | 17.49 | 17.64 | 17.45 | 17.57 | 1,076,501 | +0.29(+1.71%) |
Jul 19, 2021 | 17.48 | 17.49 | 17.20 | 17.27 | 1,514,256 | -0.21(-1.20%) |
Jul 16, 2021 | 17.57 | 17.63 | 17.47 | 17.48 | 1,363,652 | +0.05(+0.27%) |
Jul 15, 2021 | 17.35 | 17.46 | 17.34 | 17.43 | 615,818 | +0.06(+0.33%) |
Jul 14, 2021 | 17.28 | 17.43 | 17.27 | 17.38 | 647,190 | +0.19(+1.11%) |
Jul 13, 2021 | 17.13 | 17.23 | 17.06 | 17.19 | 493,697 | +0.05(+0.28%) |
Jul 12, 2021 | 16.93 | 17.15 | 16.91 | 17.14 | 1,323,958 | +0.29(+1.69%) |
Jul 09, 2021 | 16.82 | 16.88 | 16.75 | 16.85 | 606,715 | +0.04(+0.23%) |
Jul 08, 2021 | 16.83 | 16.96 | 16.82 | 16.82 | 891,788 | -0.12(-0.73%) |
Jul 07, 2021 | 16.95 | 17.00 | 16.82 | 16.94 | 1,142,122 | -0.03(-0.17%) |
Jul 06, 2021 | 17.44 | 17.44 | 16.87 | 16.97 | 1,910,150 | -0.49(-2.83%) |
Jul 02, 2021 | 17.66 | 17.67 | 17.41 | 17.46 | 851,847 | -0.11(-0.65%) |
Jul 01, 2021 | 17.94 | 18.00 | 17.56 | 17.58 | 1,637,355 | -0.15(-0.86%) |
Jun 30, 2021 | 17.17 | 17.77 | 17.07 | 17.73 | 1,678,902 | +0.47(+2.70%) |
Jun 29, 2021 | 17.31 | 17.41 | 17.23 | 17.26 | 508,402 | -0.07(-0.38%) |
Jun 28, 2021 | 17.02 | 17.34 | 17.02 | 17.33 | 1,153,172 | +0.36(+2.13%) |
Jun 25, 2021 | 17.02 | 17.04 | 16.87 | 16.97 | 567,432 | -0.01(-0.06%) |
Jun 24, 2021 | 16.82 | 17.02 | 16.69 | 16.98 | 1,415,287 | -0.06(-0.34%) |
Jun 23, 2021 | 17.08 | 17.15 | 16.95 | 17.03 | 547,843 | +0.01(+0.06%) |
Jun 22, 2021 | 17.16 | 17.19 | 17.02 | 17.02 | 955,553 | -0.17(-1.00%) |
Jun 21, 2021 | 16.98 | 17.24 | 16.94 | 17.20 | 2,347,840 | +0.05(+0.28%) |
Jun 18, 2021 | 17.11 | 17.29 | 16.99 | 17.15 | 2,097,570 | +0.32(+1.92%) |
Jun 17, 2021 | 17.24 | 17.33 | 16.82 | 16.82 | 2,998,120 | -0.68(-3.86%) |
Jun 16, 2021 | 17.63 | 17.71 | 17.50 | 17.50 | 1,952,286 | -0.12(-0.70%) |
Jun 15, 2021 | 17.59 | 17.65 | 17.52 | 17.62 | 1,395,801 | -0.15(-0.86%) |
Jun 14, 2021 | 17.63 | 17.87 | 17.61 | 17.78 | 1,760,396 | -0.34(-1.89%) |
Jun 11, 2021 | 18.09 | 18.13 | 17.95 | 18.12 | 661,446 | -0.10(-0.52%) |
Jun 10, 2021 | 18.17 | 18.28 | 18.12 | 18.21 | 650,208 | +0.10(+0.58%) |
Jun 09, 2021 | 18.09 | 18.15 | 17.96 | 18.11 | 716,284 | -0.05(-0.26%) |
Jun 08, 2021 | 18.16 | 18.26 | 18.11 | 18.16 | 577,611 | +0.08(+0.42%) |
Jun 07, 2021 | 18.20 | 18.21 | 18.02 | 18.08 | 1,315,752 | -0.01(-0.05%) |
Jun 04, 2021 | 17.86 | 18.12 | 17.86 | 18.09 | 666,513 | +0.32(+1.82%) |
Jun 03, 2021 | 18.04 | 18.04 | 17.71 | 17.77 | 782,546 | -0.24(-1.32%) |
Jun 02, 2021 | 18.05 | 18.11 | 17.83 | 18.00 | 985,147 | +0.03(+0.16%) |
Jun 01, 2021 | 17.99 | 18.17 | 17.91 | 17.98 | 1,412,672 | +0.29(+1.61%) |
May 28, 2021 | 17.74 | 17.84 | 17.68 | 17.69 | 830,595 | +0.01(+0.05%) |
May 27, 2021 | 17.41 | 17.72 | 17.41 | 17.68 | 1,173,154 | +0.34(+1.98%) |
May 26, 2021 | 17.27 | 17.39 | 17.15 | 17.34 | 1,137,882 | +0.03(+0.16%) |
May 25, 2021 | 17.46 | 17.53 | 17.21 | 17.31 | 1,254,674 | -0.09(-0.49%) |
May 24, 2021 | 17.30 | 17.41 | 17.26 | 17.40 | 1,522,256 | -0.10(-0.60%) |
May 21, 2021 | 17.41 | 17.53 | 17.38 | 17.50 | 1,386,857 | +0.01(+0.05%) |
May 20, 2021 | 17.52 | 17.60 | 17.44 | 17.49 | 1,009,622 | -0.03(-0.16%) |
May 19, 2021 | 17.45 | 17.52 | 17.32 | 17.52 | 1,715,701 | -0.17(-0.97%) |
May 18, 2021 | 17.69 | 17.78 | 17.63 | 17.69 | 1,852,858 | +0.19(+1.09%) |
May 17, 2021 | 17.51 | 17.69 | 17.41 | 17.50 | 1,434,224 | +0.03(+0.16%) |
May 14, 2021 | 17.80 | 17.80 | 17.44 | 17.47 | 2,009,344 | -0.16(-0.92%) |
May 13, 2021 | 17.98 | 17.99 | 17.49 | 17.63 | 2,998,850 | -0.50(-2.78%) |
May 12, 2021 | 18.27 | 18.34 | 18.12 | 18.14 | 2,594,628 | -0.17(-0.94%) |
May 11, 2021 | 18.18 | 18.32 | 18.18 | 18.31 | 2,413,705 | +0.25(+1.37%) |
May 10, 2021 | 18.32 | 18.32 | 18.06 | 18.06 | 3,536,441 | -0.33(-1.81%) |
May 07, 2021 | 18.32 | 18.42 | 18.15 | 18.40 | 3,773,656 | +0.11(+0.62%) |
May 06, 2021 | 18.08 | 18.30 | 18.00 | 18.28 | 2,551,511 | +0.28(+1.53%) |
May 05, 2021 | 17.78 | 18.02 | 17.66 | 18.00 | 2,159,663 | +0.41(+2.33%) |
May 04, 2021 | 17.54 | 17.66 | 17.49 | 17.60 | 2,005,765 | +0.14(+0.82%) |
May 03, 2021 | 17.67 | 17.68 | 17.39 | 17.45 | 2,350,605 | -0.06(-0.33%) |
Apr 30, 2021 | 17.31 | 17.53 | 17.29 | 17.51 | 748,393 | +0.10(+0.60%) |
Apr 29, 2021 | 17.54 | 17.54 | 17.31 | 17.41 | 1,271,817 | -0.08(-0.44%) |
Apr 28, 2021 | 17.46 | 17.68 | 17.42 | 17.48 | 1,651,175 | -0.20(-1.13%) |
Apr 27, 2021 | 17.68 | 17.83 | 17.50 | 17.68 | 2,154,904 | +0.00(+0.00%) |
Apr 26, 2021 | 17.47 | 17.68 | 17.38 | 17.68 | 2,690,477 | +0.35(+2.03%) |
Apr 23, 2021 | 17.22 | 17.33 | 17.18 | 17.33 | 877,224 | +0.14(+0.83%) |
Apr 22, 2021 | 17.03 | 17.25 | 16.96 | 17.19 | 1,632,073 | +0.21(+1.23%) |
Apr 21, 2021 | 16.90 | 17.01 | 16.84 | 16.98 | 795,106 | +0.08(+0.45%) |
Apr 20, 2021 | 16.84 | 16.96 | 16.84 | 16.90 | 1,515,570 | +0.20(+1.20%) |
Apr 19, 2021 | 16.70 | 16.76 | 16.65 | 16.70 | 456,254 | +0.06(+0.34%) |
Apr 16, 2021 | 16.73 | 16.78 | 16.61 | 16.64 | 637,742 | -0.04(-0.23%) |
Apr 15, 2021 | 16.73 | 16.73 | 16.63 | 16.68 | 874,868 | +0.04(+0.23%) |
Apr 14, 2021 | 16.55 | 16.70 | 16.55 | 16.64 | 923,849 | +0.19(+1.16%) |
Apr 13, 2021 | 16.42 | 16.50 | 16.41 | 16.45 | 831,665 | +0.13(+0.82%) |
Apr 12, 2021 | 16.42 | 16.42 | 16.31 | 16.32 | 708,964 | -0.11(-0.69%) |
Apr 09, 2021 | 16.50 | 16.53 | 16.42 | 16.43 | 764,050 | -0.02(-0.12%) |
Apr 08, 2021 | 16.36 | 16.46 | 16.35 | 16.45 | 1,346,639 | +0.15(+0.93%) |
Apr 07, 2021 | 16.25 | 16.33 | 16.23 | 16.30 | 599,366 | +0.09(+0.53%) |
Apr 06, 2021 | 16.17 | 16.26 | 16.14 | 16.22 | 403,330 | +0.11(+0.71%) |
Apr 05, 2021 | 16.15 | 16.23 | 16.09 | 16.10 | 788,212 | +0.01(+0.06%) |
Apr 01, 2021 | 16.22 | 16.27 | 16.04 | 16.09 | 1,825,063 | -0.03(-0.18%) |
Mar 31, 2021 | 15.77 | 16.22 | 15.76 | 16.12 | 2,428,448 | +0.30(+1.93%) |
Mar 30, 2021 | 15.96 | 15.96 | 15.77 | 15.82 | 1,242,006 | -0.20(-1.25%) |
Mar 29, 2021 | 16.05 | 16.05 | 15.98 | 16.02 | 631,622 | -0.09(-0.53%) |
Mar 26, 2021 | 16.04 | 16.12 | 16.04 | 16.10 | 691,018 | +0.10(+0.65%) |
Mar 25, 2021 | 16.02 | 16.04 | 15.95 | 16.00 | 1,228,325 | -0.05(-0.30%) |
Mar 24, 2021 | 16.05 | 16.09 | 16.03 | 16.04 | 708,786 | -0.03(-0.18%) |
Mar 23, 2021 | 15.99 | 16.15 | 15.98 | 16.07 | 1,273,987 | -0.04(-0.24%) |
Mar 22, 2021 | 16.10 | 16.12 | 15.99 | 16.11 | 1,500,257 | +0.01(+0.06%) |
Mar 19, 2021 | 16.12 | 16.19 | 16.06 | 16.10 | 1,146,864 | -0.02(-0.12%) |
Mar 18, 2021 | 16.44 | 16.44 | 16.11 | 16.12 | 1,676,675 | -0.35(-2.14%) |
Mar 17, 2021 | 16.46 | 16.47 | 16.41 | 16.47 | 707,608 | -0.05(-0.29%) |
Mar 16, 2021 | 16.47 | 16.54 | 16.45 | 16.52 | 731,188 | +0.09(+0.52%) |
Mar 15, 2021 | 16.42 | 16.45 | 16.37 | 16.43 | 753,428 | -0.03(-0.17%) |
Mar 12, 2021 | 16.42 | 16.47 | 16.36 | 16.46 | 560,086 | -0.01(-0.06%) |
Mar 11, 2021 | 16.45 | 16.49 | 16.41 | 16.47 | 1,256,671 | +0.11(+0.70%) |
Mar 10, 2021 | 16.39 | 16.39 | 16.26 | 16.36 | 1,694,896 | -0.06(-0.35%) |
Mar 09, 2021 | 16.34 | 16.43 | 16.30 | 16.42 | 852,020 | +0.08(+0.47%) |
Mar 08, 2021 | 16.36 | 16.40 | 16.26 | 16.34 | 1,434,536 | -0.03(-0.17%) |
Mar 05, 2021 | 16.32 | 16.38 | 16.26 | 16.37 | 1,286,308 | +0.08(+0.47%) |
Mar 04, 2021 | 16.32 | 16.44 | 16.25 | 16.29 | 1,501,965 | -0.05(-0.29%) |
Mar 03, 2021 | 16.32 | 16.41 | 16.32 | 16.34 | 1,348,892 | -0.10(-0.58%) |
Mar 02, 2021 | 16.31 | 16.47 | 16.28 | 16.43 | 2,203,543 | +0.08(+0.47%) |
Mar 01, 2021 | 16.61 | 16.61 | 16.35 | 16.36 | 1,538,910 | -0.10(-0.64%) |
Feb 26, 2021 | 16.54 | 16.62 | 16.43 | 16.46 | 1,907,342 | -0.24(-1.43%) |
Feb 25, 2021 | 16.73 | 16.75 | 16.60 | 16.70 | 2,322,670 | -0.06(-0.34%) |
Feb 24, 2021 | 16.62 | 16.76 | 16.61 | 16.76 | 2,308,519 | +0.23(+1.38%) |
Feb 23, 2021 | 16.50 | 16.57 | 16.43 | 16.53 | 2,297,633 | +0.08(+0.46%) |
Feb 22, 2021 | 16.27 | 16.49 | 16.26 | 16.45 | 2,635,559 | +0.23(+1.41%) |
Feb 19, 2021 | 16.22 | 16.29 | 16.19 | 16.23 | 1,491,533 | +0.10(+0.59%) |
Feb 18, 2021 | 16.14 | 16.16 | 16.06 | 16.13 | 975,298 | +0.06(+0.36%) |
Feb 17, 2021 | 16.14 | 16.16 | 15.99 | 16.07 | 1,749,912 | -0.07(-0.41%) |
Feb 16, 2021 | 16.04 | 16.18 | 16.02 | 16.14 | 2,355,333 | +0.26(+1.62%) |
Feb 12, 2021 | 15.86 | 15.98 | 15.85 | 15.88 | 762,894 | +0.03(+0.18%) |
Feb 11, 2021 | 15.83 | 15.90 | 15.79 | 15.85 | 1,081,130 | +0.04(+0.24%) |
Feb 10, 2021 | 15.89 | 15.89 | 15.76 | 15.82 | 1,676,892 | -0.12(-0.78%) |
Feb 09, 2021 | 15.96 | 16.03 | 15.86 | 15.94 | 2,932,490 | +0.00(+0.00%) |
Feb 08, 2021 | 15.92 | 15.97 | 15.88 | 15.94 | 1,094,673 | +0.08(+0.48%) |
Feb 05, 2021 | 15.81 | 15.89 | 15.77 | 15.86 | 673,155 | +0.10(+0.66%) |
Feb 04, 2021 | 15.70 | 15.76 | 15.62 | 15.76 | 1,066,978 | +0.06(+0.36%) |
Feb 03, 2021 | 15.64 | 15.71 | 15.59 | 15.70 | 1,084,671 | +0.02(+0.12%) |
Feb 02, 2021 | 15.58 | 15.68 | 15.55 | 15.68 | 1,358,748 | +0.03(+0.18%) |
Feb 01, 2021 | 15.66 | 15.66 | 15.52 | 15.65 | 1,132,407 | +0.06(+0.37%) |
Jan 29, 2021 | 15.56 | 15.64 | 15.47 | 15.60 | 897,820 | +0.09(+0.55%) |
Jan 28, 2021 | 15.66 | 15.70 | 15.50 | 15.51 | 759,494 | -0.12(-0.79%) |
Jan 27, 2021 | 15.72 | 15.75 | 15.56 | 15.64 | 845,318 | -0.06(-0.36%) |
Jan 26, 2021 | 15.61 | 15.71 | 15.59 | 15.69 | 1,328,916 | +0.15(+0.98%) |
Jan 25, 2021 | 15.37 | 15.56 | 15.35 | 15.54 | 895,703 | +0.11(+0.74%) |
Jan 22, 2021 | 15.50 | 15.55 | 15.37 | 15.43 | 1,329,496 | -0.25(-1.58%) |
Jan 21, 2021 | 15.70 | 15.70 | 15.63 | 15.67 | 837,697 | +0.03(+0.18%) |
Jan 20, 2021 | 15.65 | 15.69 | 15.58 | 15.64 | 802,309 | -0.08(-0.48%) |
Jan 19, 2021 | 15.83 | 15.84 | 15.70 | 15.72 | 2,148,336 | -0.04(-0.24%) |
Jan 15, 2021 | 15.77 | 15.80 | 15.68 | 15.76 | 2,470,792 | +0.05(+0.30%) |
Jan 14, 2021 | 15.54 | 15.73 | 15.50 | 15.71 | 937,797 | +0.17(+1.10%) |
Jan 13, 2021 | 15.61 | 15.61 | 15.48 | 15.54 | 1,475,416 | +0.06(+0.37%) |
Jan 12, 2021 | 15.29 | 15.49 | 15.24 | 15.48 | 2,280,465 | +0.24(+1.56%) |
Jan 11, 2021 | 15.30 | 15.30 | 15.18 | 15.25 | 1,330,618 | -0.11(-0.74%) |
Jan 08, 2021 | 15.34 | 15.39 | 15.27 | 15.36 | 1,375,943 | +0.02(+0.12%) |
Jan 07, 2021 | 15.34 | 15.37 | 15.29 | 15.34 | 1,613,982 | -0.01(-0.06%) |
Jan 06, 2021 | 15.41 | 15.46 | 15.33 | 15.35 | 1,130,410 | -0.07(-0.43%) |
Jan 05, 2021 | 15.33 | 15.46 | 15.28 | 15.42 | 967,503 | +0.09(+0.56%) |
Jan 04, 2021 | 15.53 | 15.55 | 15.24 | 15.33 | 2,400,175 | -0.03(-0.19%) |
Dec 31, 2020 | 15.36 | 15.36 | 15.36 | 737,654 | +0.15(+1.00%) | |
Dec 30, 2020 | 15.07 | 15.23 | 15.07 | 15.21 | 737,654 | +0.15(+1.01%) |
Dec 29, 2020 | 14.99 | 15.06 | 14.98 | 15.05 | 604,850 | +0.05(+0.32%) |
Dec 28, 2020 | 15.04 | 15.05 | 14.90 | 15.01 | 880,429 | -0.06(-0.38%) |
Dec 24, 2020 | 15.04 | 15.07 | 14.99 | 15.06 | 450,801 | +0.05(+0.32%) |
Dec 23, 2020 | 14.96 | 15.03 | 14.92 | 15.02 | 1,107,418 | +0.15(+1.02%) |
Dec 22, 2020 | 14.93 | 14.93 | 14.86 | 14.86 | 504,651 | -0.06(-0.38%) |
Dec 21, 2020 | 14.78 | 14.92 | 14.75 | 14.92 | 639,799 | +0.07(+0.45%) |
Dec 18, 2020 | 14.82 | 14.87 | 14.78 | 14.86 | 696,483 | +0.00(+0.00%) |
Dec 17, 2020 | 14.81 | 14.89 | 14.76 | 14.86 | 1,409,352 | +0.09(+0.58%) |
Dec 16, 2020 | 14.80 | 14.80 | 14.68 | 14.77 | 605,440 | +0.01(+0.06%) |
Dec 15, 2020 | 14.73 | 14.79 | 14.70 | 14.76 | 740,692 | +0.03(+0.19%) |
Dec 14, 2020 | 14.69 | 14.76 | 14.66 | 14.73 | 762,876 | +0.00(+0.00%) |
Dec 11, 2020 | 14.68 | 14.74 | 14.62 | 14.73 | 1,073,622 | +0.13(+0.91%) |
Dec 10, 2020 | 14.59 | 14.68 | 14.57 | 14.60 | 976,889 | +0.07(+0.46%) |
Dec 09, 2020 | 14.49 | 14.56 | 14.44 | 14.53 | 1,037,260 | +0.03(+0.20%) |
Dec 08, 2020 | 14.50 | 14.51 | 14.43 | 14.50 | 695,255 | -0.05(-0.33%) |
Dec 07, 2020 | 14.50 | 14.59 | 14.41 | 14.55 | 1,374,155 | -0.01(-0.07%) |
Dec 04, 2020 | 14.61 | 14.62 | 14.47 | 14.56 | 1,303,436 | -0.08(-0.52%) |
Dec 03, 2020 | 14.75 | 14.75 | 14.60 | 14.64 | 813,998 | -0.04(-0.26%) |
Dec 02, 2020 | 14.57 | 14.69 | 14.53 | 14.67 | 2,081,290 | +0.03(+0.20%) |
Dec 01, 2020 | 14.85 | 14.86 | 14.62 | 14.65 | 845,561 | -0.16(-1.09%) |
Nov 30, 2020 | 14.93 | 14.93 | 14.73 | 14.81 | 1,283,410 | -0.10(-0.64%) |
Nov 27, 2020 | 14.80 | 14.91 | 14.80 | 14.90 | 664,853 | +0.17(+1.16%) |
Nov 25, 2020 | 14.80 | 14.80 | 14.68 | 14.73 | 946,473 | -0.09(-0.58%) |
Nov 24, 2020 | 14.66 | 14.83 | 14.66 | 14.82 | 1,507,618 | +0.06(+0.39%) |
Nov 23, 2020 | 14.70 | 14.80 | 14.70 | 14.76 | 632,781 | +0.11(+0.78%) |
Nov 20, 2020 | 14.71 | 14.73 | 14.55 | 14.65 | 850,323 | -0.01(-0.06%) |
Nov 19, 2020 | 14.67 | 14.71 | 14.62 | 14.66 | 1,122,882 | -0.06(-0.39%) |
Nov 18, 2020 | 14.68 | 14.77 | 14.67 | 14.71 | 863,885 | +0.10(+0.65%) |
Nov 17, 2020 | 14.55 | 14.63 | 14.53 | 14.62 | 1,076,993 | +0.12(+0.85%) |
Nov 16, 2020 | 14.42 | 14.50 | 14.35 | 14.49 | 720,046 | +0.20(+1.40%) |
Nov 13, 2020 | 14.27 | 14.35 | 14.26 | 14.29 | 397,525 | +0.01(+0.07%) |
Nov 12, 2020 | 14.31 | 14.37 | 14.28 | 14.28 | 587,109 | -0.08(-0.53%) |
Nov 11, 2020 | 14.41 | 14.42 | 14.30 | 14.36 | 1,045,973 | -0.03(-0.20%) |
Nov 10, 2020 | 14.21 | 14.41 | 14.21 | 14.39 | 1,802,905 | +0.16(+1.14%) |
Nov 09, 2020 | 14.26 | 14.32 | 14.23 | 14.23 | 1,239,048 | +0.07(+0.47%) |
Nov 06, 2020 | 14.15 | 14.20 | 14.14 | 14.16 | 420,537 | +0.07(+0.47%) |
Nov 05, 2020 | 14.07 | 14.17 | 14.07 | 14.09 | 560,453 | +0.12(+0.89%) |
Nov 04, 2020 | 13.92 | 13.99 | 13.84 | 13.97 | 460,012 | +0.06(+0.41%) |
Nov 03, 2020 | 13.95 | 13.96 | 13.89 | 13.91 | 596,258 | +0.06(+0.41%) |