Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 15.86 | 15.86 | 15.86 | 15.87 | 120 | +0.03(+0.20%) |
Nov 29, 2021 | 15.84 | 15.84 | 15.84 | 15.84 | 88 | +0.10(+0.65%) |
Nov 26, 2021 | 15.86 | 15.86 | 15.68 | 15.73 | 961 | -0.59(-3.59%) |
Nov 24, 2021 | 16.32 | 16.32 | 16.32 | 16.32 | 108 | +0.00(+0.02%) |
Nov 23, 2021 | 16.32 | 16.32 | 16.32 | 16.32 | 316 | +0.07(+0.45%) |
Nov 22, 2021 | 16.36 | 16.36 | 16.24 | 16.24 | 407 | -0.16(-0.95%) |
Nov 19, 2021 | 16.40 | 16.40 | 16.40 | 16.40 | 108 | -0.05(-0.29%) |
Nov 18, 2021 | 16.51 | 16.45 | 16.45 | 16.45 | 225 | -0.13(-0.78%) |
Nov 17, 2021 | 16.63 | 16.66 | 16.58 | 16.58 | 1,768 | -0.00(-0.02%) |
Nov 16, 2021 | 16.58 | 16.58 | 16.58 | 16.58 | 189 | -0.07(-0.45%) |
Nov 15, 2021 | 16.68 | 16.70 | 16.65 | 16.65 | 11,187 | -0.06(-0.36%) |
Nov 12, 2021 | 16.71 | 16.71 | 16.71 | 16.71 | 108 | +0.06(+0.36%) |
Nov 11, 2021 | 16.53 | 16.70 | 16.53 | 16.65 | 3,506 | +0.21(+1.29%) |
Nov 10, 2021 | 16.54 | 16.44 | 16.44 | 168 | -0.15(-0.92%) | |
Nov 09, 2021 | 16.59 | 16.59 | 16.59 | 16.59 | 11 | -0.07(-0.42%) |
Nov 08, 2021 | 16.57 | 16.74 | 16.57 | 16.67 | 4,900 | +0.17(+1.05%) |
Nov 05, 2021 | 16.63 | 16.63 | 16.47 | 16.49 | 3,327 | +0.07(+0.43%) |
Nov 04, 2021 | 16.42 | 16.42 | 16.42 | 16.42 | 31 | +0.02(+0.10%) |
Nov 03, 2021 | 16.41 | 16.41 | 16.41 | 16.41 | 201 | +0.05(+0.29%) |
Nov 02, 2021 | 16.30 | 16.36 | 16.30 | 16.36 | 108 | -0.01(-0.08%) |
Nov 01, 2021 | 16.19 | 16.37 | 16.26 | 16.37 | 653 | +0.11(+0.65%) |
Oct 29, 2021 | 16.33 | 16.33 | 16.26 | 16.26 | 2,294 | -0.15(-0.93%) |
Oct 28, 2021 | 16.33 | 16.42 | 16.30 | 16.42 | 1,737 | -0.11(-0.68%) |
Oct 27, 2021 | 16.56 | 16.56 | 16.53 | 16.53 | 1,257 | -0.12(-0.71%) |
Oct 26, 2021 | 16.65 | 16.65 | 16.65 | 16.65 | 0 | +0.07(+0.40%) |
Oct 25, 2021 | 16.58 | 16.58 | 16.58 | 16.58 | 5 | +0.21(+1.31%) |
Oct 22, 2021 | 16.43 | 16.43 | 16.28 | 16.37 | 5,953 | -0.09(-0.57%) |
Oct 21, 2021 | 16.46 | 16.46 | 16.46 | 16.46 | 175 | -0.10(-0.59%) |
Oct 20, 2021 | 16.50 | 16.56 | 16.50 | 16.56 | 108 | -0.07(-0.41%) |
Oct 19, 2021 | 16.56 | 16.63 | 16.56 | 16.63 | 686 | +0.15(+0.88%) |
Oct 18, 2021 | 16.44 | 16.48 | 16.44 | 16.48 | 1,124 | +0.07(+0.42%) |
Oct 15, 2021 | 16.41 | 16.41 | 16.41 | 16.41 | 108 | +0.18(+1.12%) |
Oct 14, 2021 | 16.18 | 16.23 | 16.18 | 16.23 | 1,053 | +0.14(+0.86%) |
Oct 13, 2021 | 16.09 | 16.09 | 16.09 | 16.09 | 18 | +0.17(+1.04%) |
Oct 12, 2021 | 15.92 | 15.92 | 15.92 | 15.92 | 13 | -0.01(-0.08%) |
Oct 11, 2021 | 15.99 | 15.99 | 15.94 | 15.94 | 535 | -0.02(-0.10%) |
Oct 08, 2021 | 15.88 | 15.95 | 15.88 | 15.95 | 706 | -0.07(-0.42%) |
Oct 07, 2021 | 15.97 | 16.02 | 15.97 | 16.02 | 131 | +0.22(+1.36%) |
Oct 06, 2021 | 15.77 | 15.80 | 15.77 | 15.80 | 432 | -0.22(-1.37%) |
Oct 05, 2021 | 16.02 | 16.02 | 16.02 | 16.02 | 44 | +0.18(+1.13%) |
Oct 04, 2021 | 15.88 | 15.89 | 15.84 | 15.84 | 1,178 | -0.23(-1.42%) |
Oct 01, 2021 | 16.07 | 16.07 | 16.07 | 16.07 | 212 | -0.00(-0.01%) |
Sep 30, 2021 | 16.07 | 16.07 | 16.07 | 16.07 | 30 | +0.11(+0.68%) |
Sep 29, 2021 | 15.96 | 15.96 | 15.96 | 15.96 | 1 | -0.05(-0.32%) |
Sep 28, 2021 | 16.02 | 16.02 | 16.02 | 16.02 | 27 | -0.32(-1.97%) |
Sep 27, 2021 | 16.28 | 16.34 | 16.28 | 16.34 | 403 | +0.03(+0.20%) |
Sep 24, 2021 | 16.30 | 16.30 | 16.30 | 16.30 | 0 | -0.20(-1.20%) |
Sep 23, 2021 | 16.51 | 16.52 | 16.50 | 16.50 | 827 | +0.10(+0.63%) |
Sep 22, 2021 | 16.30 | 16.40 | 16.30 | 16.40 | 2,586 | +0.19(+1.20%) |
Sep 21, 2021 | 16.20 | 16.20 | 16.20 | 16.20 | 3 | +0.10(+0.63%) |
Sep 20, 2021 | 16.30 | 16.30 | 15.97 | 16.10 | 3,722 | -0.42(-2.56%) |
Sep 17, 2021 | 16.47 | 16.56 | 16.47 | 16.53 | 3,776 | +0.01(+0.06%) |
Sep 16, 2021 | 16.48 | 16.52 | 16.48 | 16.52 | 276 | -0.23(-1.39%) |
Sep 15, 2021 | 16.70 | 16.75 | 16.70 | 16.75 | 219 | -0.07(-0.43%) |
Sep 14, 2021 | 16.86 | 16.86 | 16.82 | 16.82 | 1,202 | -0.14(-0.82%) |
Sep 13, 2021 | 16.94 | 16.98 | 16.94 | 16.96 | 1,004 | -0.07(-0.43%) |
Sep 10, 2021 | 17.03 | 17.03 | 17.03 | 17.03 | 109 | -0.05(-0.27%) |
Sep 09, 2021 | 17.08 | 17.08 | 17.08 | 17.08 | 96 | -0.11(-0.62%) |
Sep 08, 2021 | 17.16 | 17.19 | 17.16 | 17.19 | 252 | -0.36(-2.05%) |
Sep 07, 2021 | 17.39 | 17.59 | 17.39 | 17.55 | 1,633 | +0.22(+1.27%) |
Sep 03, 2021 | 17.30 | 17.33 | 17.30 | 17.33 | 164 | +0.09(+0.51%) |
Sep 02, 2021 | 17.36 | 17.36 | 17.24 | 17.24 | 787 | -0.15(-0.88%) |
Sep 01, 2021 | 17.33 | 17.39 | 17.33 | 17.39 | 738 | +0.22(+1.29%) |
Aug 31, 2021 | 17.05 | 17.17 | 17.05 | 17.17 | 818 | +0.40(+2.37%) |
Aug 30, 2021 | 16.78 | 16.78 | 16.78 | 16.78 | 82 | +0.03(+0.19%) |
Aug 27, 2021 | 16.71 | 16.74 | 16.71 | 16.74 | 661 | +0.18(+1.07%) |
Aug 26, 2021 | 16.57 | 16.57 | 16.57 | 16.57 | 115 | -0.20(-1.18%) |
Aug 25, 2021 | 16.76 | 16.76 | 16.76 | 16.76 | 65 | +0.04(+0.22%) |
Aug 24, 2021 | 16.45 | 16.73 | 16.45 | 16.73 | 266 | +0.59(+3.65%) |
Aug 23, 2021 | 16.12 | 16.14 | 16.11 | 16.14 | 821 | +0.39(+2.46%) |
Aug 20, 2021 | 15.76 | 15.77 | 15.73 | 15.75 | 1,114 | -0.01(-0.04%) |
Aug 19, 2021 | 15.80 | 15.80 | 15.70 | 15.76 | 2,118 | -0.39(-2.43%) |
Aug 18, 2021 | 16.28 | 16.28 | 16.15 | 16.15 | 480 | +0.14(+0.86%) |
Aug 17, 2021 | 16.09 | 16.16 | 16.01 | 16.01 | 1,297 | -0.42(-2.58%) |
Aug 16, 2021 | 16.43 | 16.44 | 16.43 | 16.44 | 749 | -0.31(-1.87%) |
Aug 13, 2021 | 16.79 | 16.81 | 16.69 | 16.75 | 7,759 | -0.11(-0.68%) |
Aug 12, 2021 | 16.90 | 16.90 | 16.86 | 16.86 | 336 | -0.21(-1.25%) |
Aug 11, 2021 | 17.02 | 17.08 | 17.02 | 17.08 | 258 | -0.06(-0.32%) |
Aug 10, 2021 | 17.09 | 17.13 | 17.09 | 17.13 | 591 | -0.01(-0.04%) |
Aug 09, 2021 | 17.14 | 17.14 | 17.14 | 17.14 | 54 | +0.19(+1.13%) |
Aug 06, 2021 | 16.95 | 16.95 | 16.95 | 16.95 | 109 | -0.24(-1.37%) |
Aug 05, 2021 | 17.18 | 17.18 | 17.18 | 17.18 | 9 | -0.04(-0.21%) |
Aug 04, 2021 | 17.19 | 17.22 | 17.19 | 17.22 | 794 | +0.20(+1.17%) |
Aug 03, 2021 | 16.95 | 17.03 | 16.95 | 17.02 | 940 | +0.03(+0.19%) |
Aug 02, 2021 | 17.03 | 17.03 | 16.98 | 16.98 | 318 | +0.14(+0.84%) |
Jul 30, 2021 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | -0.20(-1.18%) |
Jul 29, 2021 | 17.08 | 17.08 | 17.02 | 17.04 | 2,002 | +0.07(+0.42%) |
Jul 28, 2021 | 16.54 | 16.97 | 16.54 | 16.97 | 1,826 | +0.76(+4.68%) |
Jul 27, 2021 | 16.30 | 16.30 | 16.02 | 16.21 | 3,653 | -0.55(-3.27%) |
Jul 26, 2021 | 16.91 | 16.91 | 16.75 | 16.76 | 3,299 | -0.63(-3.62%) |
Jul 23, 2021 | 17.57 | 17.57 | 17.33 | 17.39 | 247 | -0.37(-2.07%) |
Jul 22, 2021 | 17.71 | 17.76 | 17.71 | 17.76 | 332 | +0.03(+0.16%) |
Jul 21, 2021 | 17.59 | 17.73 | 17.59 | 17.73 | 630 | +0.07(+0.38%) |
Jul 20, 2021 | 17.56 | 17.66 | 17.56 | 17.66 | 564 | +0.12(+0.66%) |
Jul 19, 2021 | 17.45 | 17.55 | 17.41 | 17.55 | 6,911 | -0.30(-1.69%) |
Jul 16, 2021 | 17.85 | 17.85 | 17.85 | 17.85 | 109 | -0.25(-1.37%) |
Jul 15, 2021 | 18.06 | 18.10 | 18.06 | 18.10 | 227 | +0.05(+0.28%) |
Jul 14, 2021 | 18.04 | 18.05 | 18.04 | 18.05 | 690 | +0.05(+0.30%) |
Jul 13, 2021 | 18.01 | 18.14 | 17.99 | 17.99 | 1,353 | +0.04(+0.24%) |
Jul 12, 2021 | 17.83 | 17.95 | 17.83 | 17.95 | 1,769 | +0.04(+0.20%) |
Jul 09, 2021 | 17.78 | 17.91 | 17.78 | 17.91 | 559 | +0.44(+2.52%) |
Jul 08, 2021 | 17.44 | 17.48 | 17.41 | 17.47 | 739 | -0.44(-2.47%) |
Jul 07, 2021 | 17.92 | 17.92 | 17.89 | 17.92 | 741 | -0.07(-0.37%) |
Jul 06, 2021 | 18.15 | 18.15 | 17.95 | 17.98 | 859 | -0.39(-2.14%) |
Jul 02, 2021 | 18.34 | 18.37 | 18.34 | 18.37 | 341 | -0.12(-0.64%) |
Jul 01, 2021 | 18.46 | 18.49 | 18.42 | 18.49 | 1,589 | -0.16(-0.85%) |
Jun 30, 2021 | 18.65 | 18.65 | 18.65 | 18.65 | 76 | -0.08(-0.42%) |
Jun 29, 2021 | 18.63 | 18.73 | 18.63 | 18.73 | 994 | +0.03(+0.16%) |
Jun 28, 2021 | 18.68 | 18.70 | 18.68 | 18.70 | 347 | +0.11(+0.57%) |
Jun 25, 2021 | 18.59 | 18.62 | 18.53 | 18.59 | 6,868 | +0.20(+1.07%) |
Jun 24, 2021 | 18.28 | 18.40 | 18.28 | 18.40 | 756 | +0.20(+1.10%) |
Jun 23, 2021 | 18.22 | 18.26 | 18.18 | 18.20 | 1,180 | +0.24(+1.31%) |
Jun 22, 2021 | 17.96 | 17.96 | 17.96 | 17.96 | 1 | -0.13(-0.74%) |
Jun 21, 2021 | 18.07 | 18.10 | 18.07 | 18.10 | 503 | +0.13(+0.71%) |
Jun 18, 2021 | 18.06 | 18.06 | 17.97 | 17.97 | 501 | -0.07(-0.40%) |
Jun 17, 2021 | 17.98 | 18.07 | 17.98 | 18.04 | 1,834 | +0.28(+1.58%) |
Jun 16, 2021 | 17.76 | 17.76 | 17.76 | 17.76 | 151 | -0.31(-1.71%) |
Jun 15, 2021 | 18.08 | 18.08 | 18.05 | 18.07 | 4,496 | -0.09(-0.48%) |
Jun 14, 2021 | 18.24 | 18.24 | 18.14 | 18.16 | 1,459 | +0.05(+0.25%) |
Jun 11, 2021 | 18.06 | 18.11 | 18.06 | 18.11 | 1,311 | +0.03(+0.17%) |
Jun 10, 2021 | 18.03 | 18.09 | 18.03 | 18.08 | 1,258 | +0.23(+1.30%) |
Jun 09, 2021 | 17.94 | 17.94 | 17.85 | 17.85 | 621 | -0.06(-0.34%) |
Jun 08, 2021 | 17.89 | 17.91 | 17.89 | 17.91 | 877 | -0.11(-0.63%) |
Jun 07, 2021 | 18.02 | 18.02 | 18.02 | 18.02 | 28 | -0.15(-0.82%) |
Jun 04, 2021 | 18.17 | 18.17 | 18.17 | 18.17 | 336 | +0.21(+1.18%) |
Jun 03, 2021 | 18.03 | 18.03 | 17.96 | 17.96 | 589 | -0.23(-1.29%) |
Jun 02, 2021 | 18.23 | 18.23 | 18.16 | 18.19 | 1,779 | -0.17(-0.95%) |
Jun 01, 2021 | 18.28 | 18.40 | 18.28 | 18.37 | 3,080 | +0.69(+3.93%) |
May 28, 2021 | 17.51 | 17.73 | 17.51 | 17.68 | 2,064 | +0.10(+0.59%) |
May 27, 2021 | 17.53 | 17.58 | 17.53 | 17.57 | 893 | -0.02(-0.11%) |
May 26, 2021 | 17.57 | 17.59 | 17.55 | 17.59 | 513 | +0.14(+0.78%) |
May 25, 2021 | 17.46 | 17.46 | 17.46 | 17.46 | 52 | +0.23(+1.33%) |
May 24, 2021 | 17.18 | 17.27 | 17.06 | 17.23 | 2,168 | +0.21(+1.22%) |
May 21, 2021 | 17.19 | 17.19 | 17.02 | 17.02 | 7,017 | -0.20(-1.17%) |
May 20, 2021 | 17.17 | 17.22 | 17.16 | 17.22 | 1,115 | +0.24(+1.39%) |
May 19, 2021 | 16.72 | 17.07 | 16.72 | 16.99 | 1,242 | -0.08(-0.44%) |
May 18, 2021 | 17.05 | 17.12 | 17.01 | 17.06 | 2,078 | +0.36(+2.13%) |
May 17, 2021 | 16.65 | 16.70 | 16.65 | 16.70 | 251 | -0.06(-0.33%) |
May 14, 2021 | 16.51 | 16.76 | 16.51 | 16.76 | 719 | +0.32(+1.95%) |
May 13, 2021 | 16.49 | 16.60 | 16.33 | 16.44 | 5,145 | -0.05(-0.31%) |
May 12, 2021 | 16.47 | 16.57 | 16.45 | 16.49 | 559 | -0.51(-2.98%) |
May 11, 2021 | 16.67 | 17.00 | 16.67 | 17.00 | 935 | -0.07(-0.43%) |
May 10, 2021 | 17.48 | 17.48 | 17.07 | 17.07 | 1,078 | -0.64(-3.64%) |
May 07, 2021 | 17.78 | 17.79 | 17.70 | 17.71 | 1,450 | +0.18(+1.04%) |
May 06, 2021 | 17.53 | 17.53 | 17.53 | 17.53 | 119 | +0.15(+0.85%) |
May 05, 2021 | 17.38 | 17.46 | 17.32 | 17.38 | 1,968 | -0.04(-0.21%) |
May 04, 2021 | 17.33 | 17.42 | 17.33 | 17.42 | 972 | -0.28(-1.57%) |
May 03, 2021 | 17.70 | 17.70 | 17.70 | 17.70 | 195 | -0.09(-0.50%) |
Apr 30, 2021 | 17.85 | 17.85 | 17.79 | 17.79 | 219 | -0.32(-1.75%) |
Apr 29, 2021 | 18.06 | 18.11 | 18.06 | 18.11 | 1,284 | -0.15(-0.82%) |
Apr 28, 2021 | 18.17 | 18.25 | 18.14 | 18.25 | 16,060 | +0.06(+0.35%) |
Apr 27, 2021 | 18.25 | 18.25 | 18.13 | 18.19 | 1,942 | +0.09(+0.52%) |
Apr 26, 2021 | 18.03 | 18.15 | 18.03 | 18.10 | 12,733 | -0.10(-0.57%) |
Apr 23, 2021 | 17.94 | 18.20 | 17.94 | 18.20 | 877 | +0.50(+2.85%) |
Apr 22, 2021 | 17.84 | 17.85 | 17.69 | 17.69 | 1,249 | -0.05(-0.26%) |
Apr 21, 2021 | 17.52 | 17.74 | 17.47 | 17.74 | 5,092 | +0.09(+0.53%) |
Apr 20, 2021 | 17.70 | 17.72 | 17.54 | 17.65 | 25,692 | -0.07(-0.42%) |
Apr 19, 2021 | 17.75 | 17.75 | 17.69 | 17.72 | 561 | -0.06(-0.36%) |
Apr 16, 2021 | 17.76 | 17.79 | 17.76 | 17.78 | 3,179 | +0.06(+0.35%) |
Apr 15, 2021 | 17.68 | 17.72 | 17.68 | 17.72 | 702 | +0.19(+1.06%) |
Apr 14, 2021 | 17.63 | 17.63 | 17.54 | 17.54 | 886 | +0.03(+0.15%) |
Apr 13, 2021 | 17.42 | 17.51 | 17.42 | 17.51 | 1,940 | +0.09(+0.52%) |
Apr 12, 2021 | 17.41 | 17.42 | 17.41 | 17.42 | 2,820 | -0.28(-1.56%) |
Apr 09, 2021 | 17.72 | 17.72 | 17.62 | 17.70 | 877 | -0.25(-1.39%) |
Apr 08, 2021 | 18.00 | 18.05 | 17.95 | 17.95 | 1,204 | +0.29(+1.65%) |
Apr 07, 2021 | 17.76 | 17.76 | 17.61 | 17.65 | 559 | -0.44(-2.41%) |
Apr 06, 2021 | 18.12 | 18.12 | 18.09 | 18.09 | 1,477 | +0.14(+0.77%) |
Apr 05, 2021 | 17.95 | 17.99 | 17.90 | 17.95 | 6,287 | +0.11(+0.60%) |
Apr 01, 2021 | 17.82 | 17.87 | 17.82 | 17.84 | 328 | +0.40(+2.28%) |
Mar 31, 2021 | 17.33 | 17.45 | 17.33 | 17.45 | 1,502 | +0.16(+0.95%) |
Mar 30, 2021 | 17.15 | 17.33 | 17.15 | 17.28 | 1,247 | +0.22(+1.28%) |
Mar 29, 2021 | 17.00 | 17.13 | 17.00 | 17.06 | 981 | -0.22(-1.29%) |
Mar 26, 2021 | 17.19 | 17.29 | 16.90 | 17.29 | 1,863 | +0.43(+2.55%) |
Mar 25, 2021 | 16.74 | 16.86 | 16.65 | 16.86 | 2,783 | +0.18(+1.09%) |
Mar 24, 2021 | 17.00 | 17.00 | 16.66 | 16.67 | 5,154 | -0.60(-3.48%) |
Mar 23, 2021 | 17.47 | 17.47 | 17.21 | 17.27 | 24,597 | -0.47(-2.66%) |
Mar 22, 2021 | 17.62 | 17.79 | 17.62 | 17.75 | 8,979 | +0.00(+0.01%) |
Mar 19, 2021 | 17.52 | 17.75 | 17.52 | 17.75 | 550 | +0.22(+1.27%) |
Mar 18, 2021 | 17.71 | 17.73 | 17.52 | 17.52 | 4,152 | -0.39(-2.17%) |
Mar 17, 2021 | 17.58 | 17.91 | 17.58 | 17.91 | 1,142 | +0.00(+0.01%) |
Mar 16, 2021 | 17.95 | 17.95 | 17.91 | 17.91 | 273 | +0.16(+0.88%) |
Mar 15, 2021 | 17.73 | 17.76 | 17.61 | 17.75 | 3,730 | -0.03(-0.19%) |
Mar 12, 2021 | 17.83 | 17.83 | 17.70 | 17.79 | 990 | -0.44(-2.43%) |
Mar 11, 2021 | 18.06 | 18.23 | 18.06 | 18.23 | 2,174 | +0.77(+4.42%) |
Mar 10, 2021 | 17.55 | 17.55 | 17.46 | 17.46 | 393 | -0.14(-0.82%) |
Mar 09, 2021 | 17.48 | 17.67 | 17.43 | 17.61 | 1,901 | +0.52(+3.03%) |
Mar 08, 2021 | 17.49 | 17.49 | 17.09 | 17.09 | 2,968 | -0.88(-4.90%) |
Mar 05, 2021 | 18.11 | 18.11 | 17.63 | 17.97 | 10,232 | +0.17(+0.96%) |
Mar 04, 2021 | 18.28 | 18.28 | 17.61 | 17.80 | 6,900 | -0.70(-3.76%) |
Mar 03, 2021 | 18.70 | 18.79 | 18.49 | 18.49 | 2,907 | -0.11(-0.59%) |
Mar 02, 2021 | 18.81 | 18.81 | 18.58 | 18.60 | 2,496 | -0.34(-1.81%) |
Mar 01, 2021 | 18.77 | 18.95 | 18.77 | 18.95 | 3,030 | +0.64(+3.47%) |
Feb 26, 2021 | 18.41 | 18.41 | 18.10 | 18.31 | 24,095 | -0.23(-1.23%) |
Feb 25, 2021 | 18.98 | 19.00 | 18.46 | 18.54 | 92,599 | -0.46(-2.41%) |
Feb 24, 2021 | 19.00 | 19.00 | 18.71 | 19.00 | 15,936 | -0.29(-1.52%) |
Feb 23, 2021 | 19.23 | 19.29 | 18.86 | 19.29 | 60,028 | -0.24(-1.22%) |
Feb 22, 2021 | 19.72 | 19.72 | 19.52 | 19.53 | 7,717 | -0.82(-4.04%) |
Feb 19, 2021 | 20.34 | 20.48 | 20.30 | 20.35 | 8,471 | +0.19(+0.92%) |
Feb 18, 2021 | 20.20 | 20.20 | 19.96 | 20.17 | 2,197 | -0.44(-2.11%) |
Feb 17, 2021 | 20.54 | 20.70 | 20.45 | 20.60 | 51,431 | +0.08(+0.37%) |
Feb 16, 2021 | 20.71 | 20.73 | 20.52 | 20.52 | 7,533 | -0.01(-0.06%) |
Feb 12, 2021 | 20.57 | 20.59 | 20.52 | 20.54 | 1,870 | -0.01(-0.05%) |
Feb 11, 2021 | 20.58 | 20.64 | 20.36 | 20.55 | 11,653 | +0.32(+1.57%) |
Feb 10, 2021 | 20.38 | 20.38 | 20.20 | 20.23 | 28,684 | +0.21(+1.07%) |
Feb 09, 2021 | 19.78 | 20.09 | 19.78 | 20.02 | 150,213 | +0.24(+1.19%) |
Feb 08, 2021 | 19.75 | 19.82 | 19.70 | 19.78 | 13,624 | +0.01(+0.06%) |
Feb 05, 2021 | 19.61 | 19.77 | 19.61 | 19.77 | 4,290 | +0.18(+0.93%) |
Feb 04, 2021 | 19.52 | 19.59 | 19.49 | 19.59 | 1,937 | -0.16(-0.83%) |
Feb 03, 2021 | 19.66 | 19.81 | 19.63 | 19.75 | 7,860 | +0.23(+1.16%) |
Feb 02, 2021 | 19.51 | 19.53 | 19.49 | 19.52 | 4,094 | +0.33(+1.73%) |
Feb 01, 2021 | 18.98 | 19.22 | 18.98 | 19.19 | 3,451 | +0.69(+3.73%) |
Jan 29, 2021 | 18.67 | 18.67 | 18.41 | 18.50 | 12,542 | -0.41(-2.18%) |
Jan 28, 2021 | 18.84 | 19.03 | 18.68 | 18.91 | 2,683 | +0.12(+0.63%) |
Jan 27, 2021 | 19.00 | 19.03 | 18.80 | 18.80 | 12,569 | -0.65(-3.32%) |
Jan 26, 2021 | 19.50 | 19.53 | 19.33 | 19.44 | 11,009 | -0.26(-1.34%) |
Jan 25, 2021 | 19.72 | 19.81 | 19.60 | 19.70 | 5,215 | +0.30(+1.55%) |
Jan 22, 2021 | 19.26 | 19.47 | 19.26 | 19.40 | 3,960 | -0.02(-0.09%) |
Jan 21, 2021 | 19.39 | 19.43 | 19.33 | 19.42 | 6,337 | +0.23(+1.19%) |
Jan 20, 2021 | 19.14 | 19.27 | 19.14 | 19.19 | 4,249 | +0.57(+3.06%) |
Jan 19, 2021 | 18.58 | 18.70 | 18.58 | 18.62 | 5,455 | +0.55(+3.05%) |
Jan 15, 2021 | 18.06 | 18.17 | 18.06 | 18.07 | 1,430 | -0.32(-1.72%) |
Jan 14, 2021 | 18.45 | 18.57 | 18.39 | 18.39 | 4,355 | +0.20(+1.12%) |
Jan 13, 2021 | 18.08 | 18.24 | 18.08 | 18.18 | 9,673 | +0.04(+0.23%) |
Jan 12, 2021 | 18.17 | 18.21 | 18.14 | 18.14 | 3,243 | +0.02(+0.12%) |
Jan 11, 2021 | 18.24 | 18.24 | 18.06 | 18.12 | 11,122 | -0.20(-1.11%) |
Jan 08, 2021 | 18.08 | 18.32 | 18.08 | 18.32 | 3,080 | +0.63(+3.54%) |
Jan 07, 2021 | 17.63 | 17.70 | 17.63 | 17.70 | 254 | +0.17(+0.99%) |
Jan 06, 2021 | 17.49 | 17.77 | 17.49 | 17.52 | 523,581 | -0.32(-1.78%) |
Jan 05, 2021 | 17.55 | 17.87 | 17.54 | 17.84 | 8,244 | +0.54(+3.10%) |
Jan 04, 2021 | 17.47 | 17.54 | 17.30 | 17.30 | 7,481 | +0.10(+0.59%) |
Dec 31, 2020 | 17.20 | 17.20 | 17.20 | 1,559 | -0.00(-0.01%) | |
Dec 30, 2020 | 17.09 | 17.31 | 17.09 | 17.20 | 1,559 | +0.41(+2.45%) |
Dec 29, 2020 | 16.56 | 16.85 | 16.56 | 16.79 | 1,754 | +0.40(+2.42%) |
Dec 28, 2020 | 16.55 | 16.55 | 16.40 | 16.40 | 3,188 | -0.15(-0.91%) |
Dec 24, 2020 | 16.53 | 16.55 | 16.49 | 16.55 | 1,100 | -0.06(-0.38%) |
Dec 23, 2020 | 16.63 | 16.63 | 16.61 | 16.61 | 1,386 | +0.19(+1.14%) |
Dec 22, 2020 | 16.54 | 16.54 | 16.38 | 16.42 | 4,952 | -0.14(-0.85%) |
Dec 21, 2020 | 16.45 | 16.57 | 16.45 | 16.56 | 1,047 | -0.10(-0.58%) |
Dec 18, 2020 | 16.62 | 16.66 | 16.59 | 16.66 | 880 | -0.06(-0.37%) |
Dec 17, 2020 | 16.62 | 16.72 | 16.62 | 16.72 | 1,490 | +0.16(+0.94%) |
Dec 16, 2020 | 16.54 | 16.62 | 16.54 | 16.57 | 3,600 | +0.16(+1.00%) |
Dec 15, 2020 | 16.30 | 16.40 | 16.30 | 16.40 | 3,526 | +0.04(+0.24%) |
Dec 14, 2020 | 16.40 | 16.40 | 16.36 | 16.36 | 439 | -0.19(-1.16%) |
Dec 11, 2020 | 16.57 | 16.60 | 16.54 | 16.56 | 4,073 | -0.12(-0.69%) |
Dec 10, 2020 | 16.54 | 16.67 | 16.53 | 16.67 | 533 | +0.17(+1.02%) |
Dec 09, 2020 | 16.81 | 16.81 | 16.45 | 16.50 | 2,837 | -0.17(-1.02%) |
Dec 08, 2020 | 16.64 | 16.67 | 16.64 | 16.67 | 2,120 | +0.08(+0.48%) |
Dec 07, 2020 | 16.61 | 16.61 | 16.59 | 16.59 | 765 | +0.04(+0.22%) |
Dec 04, 2020 | 16.58 | 16.58 | 16.52 | 16.56 | 2,312 | +0.25(+1.51%) |
Dec 03, 2020 | 16.31 | 16.39 | 16.31 | 16.31 | 5,115 | +0.17(+1.06%) |
Dec 02, 2020 | 16.09 | 16.20 | 16.09 | 16.14 | 3,093 | +0.04(+0.23%) |