Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 17.42 | 17.42 | 17.38 | 17.41 | 485,732 | -0.01(-0.05%) |
Oct 28, 2021 | 17.39 | 17.42 | 17.39 | 17.42 | 128,502 | +0.02(+0.10%) |
Oct 27, 2021 | 17.42 | 17.42 | 17.39 | 17.40 | 12,203,482 | +0.00(+0.00%) |
Oct 26, 2021 | 17.38 | 17.42 | 17.40 | 415,929 | +0.02(+0.10%) | |
Oct 25, 2021 | 17.35 | 17.40 | 17.34 | 17.38 | 188,003 | +0.02(+0.10%) |
Oct 22, 2021 | 17.38 | 17.38 | 17.34 | 17.36 | 254,711 | +0.00(+0.00%) |
Oct 21, 2021 | 17.40 | 17.41 | 17.36 | 17.36 | 205,080 | -0.04(-0.26%) |
Oct 20, 2021 | 17.38 | 17.41 | 17.38 | 17.41 | 127,349 | +0.02(+0.10%) |
Oct 19, 2021 | 17.39 | 17.40 | 17.38 | 17.39 | 107,905 | +0.01(+0.05%) |
Oct 18, 2021 | 17.36 | 17.39 | 17.36 | 17.38 | 82,853 | -0.02(-0.09%) |
Oct 15, 2021 | 17.40 | 17.44 | 17.40 | 17.40 | 224,686 | -0.03(-0.15%) |
Oct 14, 2021 | 17.40 | 17.43 | 17.40 | 17.42 | 86,085 | +0.08(+0.46%) |
Oct 13, 2021 | 17.35 | 17.36 | 17.31 | 17.34 | 88,827 | +0.01(+0.05%) |
Oct 12, 2021 | 17.30 | 17.34 | 17.30 | 17.33 | 59,641 | +0.06(+0.36%) |
Oct 11, 2021 | 17.33 | 17.35 | 17.27 | 17.27 | 638,240 | -0.07(-0.41%) |
Oct 08, 2021 | 17.40 | 17.40 | 17.33 | 17.34 | 138,443 | -0.04(-0.26%) |
Oct 07, 2021 | 17.40 | 17.42 | 17.37 | 17.39 | 1,055,457 | +0.00(+0.00%) |
Oct 06, 2021 | 17.38 | 17.39 | 17.34 | 17.39 | 79,288 | -0.02(-0.10%) |
Oct 05, 2021 | 17.40 | 17.42 | 17.39 | 17.40 | 74,250 | -0.01(-0.05%) |
Oct 04, 2021 | 17.45 | 17.46 | 17.40 | 17.41 | 494,421 | -0.01(-0.05%) |
Oct 01, 2021 | 17.44 | 17.46 | 17.40 | 17.42 | 158,375 | +0.02(+0.10%) |
Sep 30, 2021 | 17.46 | 17.46 | 17.40 | 17.40 | 154,865 | -0.04(-0.26%) |
Sep 29, 2021 | 17.41 | 17.45 | 17.41 | 17.45 | 150,664 | +0.02(+0.10%) |
Sep 28, 2021 | 17.47 | 17.47 | 17.40 | 17.43 | 97,190 | -0.06(-0.36%) |
Sep 27, 2021 | 17.48 | 17.49 | 17.46 | 17.49 | 130,746 | +0.00(+0.00%) |
Sep 24, 2021 | 17.48 | 17.50 | 17.48 | 17.49 | 66,226 | +0.00(+0.00%) |
Sep 23, 2021 | 17.52 | 17.53 | 17.49 | 17.49 | 140,570 | -0.03(-0.15%) |
Sep 22, 2021 | 17.52 | 17.53 | 17.48 | 17.52 | 75,786 | +0.03(+0.15%) |
Sep 21, 2021 | 17.47 | 17.49 | 17.47 | 17.49 | 162,255 | +0.02(+0.10%) |
Sep 20, 2021 | 17.45 | 17.48 | 17.44 | 17.48 | 104,295 | -0.04(-0.24%) |
Sep 17, 2021 | 17.50 | 17.52 | 17.49 | 17.52 | 54,071 | +0.00(+0.00%) |
Sep 16, 2021 | 17.52 | 17.55 | 17.50 | 17.52 | 121,996 | +0.00(+0.00%) |
Sep 15, 2021 | 17.53 | 17.54 | 17.52 | 17.52 | 80,314 | -0.01(-0.05%) |
Sep 14, 2021 | 17.50 | 17.53 | 17.50 | 17.53 | 217,595 | +0.03(+0.15%) |
Sep 13, 2021 | 17.49 | 17.51 | 17.49 | 17.50 | 334,900 | +0.00(+0.00%) |
Sep 10, 2021 | 17.53 | 17.53 | 17.48 | 17.50 | 201,595 | -0.01(-0.05%) |
Sep 09, 2021 | 17.47 | 17.52 | 17.47 | 17.51 | 143,791 | +0.01(+0.05%) |
Sep 08, 2021 | 17.48 | 17.50 | 17.46 | 17.50 | 257,639 | +0.01(+0.05%) |
Sep 07, 2021 | 17.52 | 17.52 | 17.47 | 17.49 | 177,291 | -0.04(-0.20%) |
Sep 03, 2021 | 17.51 | 17.53 | 17.49 | 17.53 | 400,876 | +0.04(+0.25%) |
Sep 02, 2021 | 17.49 | 17.52 | 17.48 | 17.48 | 80,979 | +0.00(+0.00%) |
Sep 01, 2021 | 17.49 | 17.51 | 17.47 | 17.48 | 162,400 | +0.02(+0.10%) |
Aug 31, 2021 | 17.47 | 17.49 | 17.47 | 17.47 | 97,992 | -0.03(-0.15%) |
Aug 30, 2021 | 17.44 | 17.49 | 17.43 | 17.49 | 69,488 | +0.03(+0.15%) |
Aug 27, 2021 | 17.41 | 17.47 | 17.41 | 17.47 | 83,584 | +0.08(+0.46%) |
Aug 26, 2021 | 17.42 | 17.42 | 17.38 | 17.39 | 85,160 | -0.04(-0.26%) |
Aug 25, 2021 | 17.41 | 17.43 | 17.40 | 17.43 | 205,812 | +0.05(+0.31%) |
Aug 24, 2021 | 17.39 | 17.40 | 17.38 | 17.38 | 212,707 | +0.00(+0.00%) |
Aug 23, 2021 | 17.33 | 17.38 | 17.33 | 17.38 | 143,502 | +0.05(+0.27%) |
Aug 20, 2021 | 17.30 | 17.34 | 17.30 | 17.33 | 75,757 | +0.03(+0.15%) |
Aug 19, 2021 | 17.30 | 17.30 | 17.28 | 17.30 | 118,588 | +0.01(+0.05%) |
Aug 18, 2021 | 17.34 | 17.35 | 17.29 | 17.29 | 96,227 | -0.05(-0.31%) |
Aug 17, 2021 | 17.31 | 17.35 | 17.31 | 17.35 | 136,001 | +0.00(+0.00%) |
Aug 16, 2021 | 17.33 | 17.36 | 17.33 | 17.35 | 73,605 | +0.02(+0.10%) |
Aug 13, 2021 | 17.33 | 17.34 | 17.32 | 17.33 | 97,197 | +0.02(+0.10%) |
Aug 12, 2021 | 17.29 | 17.33 | 17.29 | 17.31 | 78,545 | +0.02(+0.10%) |
Aug 11, 2021 | 17.28 | 17.30 | 17.27 | 17.29 | 251,195 | +0.02(+0.10%) |
Aug 10, 2021 | 17.30 | 17.31 | 17.26 | 17.28 | 115,575 | -0.04(-0.21%) |
Aug 09, 2021 | 17.33 | 17.34 | 17.29 | 17.31 | 203,903 | -0.02(-0.10%) |
Aug 06, 2021 | 17.34 | 17.36 | 17.33 | 17.33 | 49,271 | -0.03(-0.15%) |
Aug 05, 2021 | 17.34 | 17.37 | 17.34 | 17.36 | 108,952 | +0.03(+0.15%) |
Aug 04, 2021 | 17.33 | 17.36 | 17.33 | 17.33 | 119,510 | -0.02(-0.10%) |
Aug 03, 2021 | 17.33 | 17.36 | 17.33 | 17.35 | 94,286 | +0.01(+0.05%) |
Aug 02, 2021 | 17.37 | 17.39 | 17.33 | 17.34 | 211,361 | -0.02(-0.10%) |
Jul 30, 2021 | 17.37 | 17.37 | 17.36 | 17.36 | 127,053 | -0.03(-0.15%) |
Jul 29, 2021 | 17.37 | 17.38 | 17.35 | 17.38 | 109,316 | +0.03(+0.15%) |
Jul 28, 2021 | 17.32 | 17.36 | 17.32 | 17.36 | 527,572 | +0.03(+0.15%) |
Jul 27, 2021 | 17.33 | 17.34 | 17.30 | 17.33 | 148,900 | +0.01(+0.05%) |
Jul 26, 2021 | 17.36 | 17.37 | 17.32 | 17.32 | 1,142,806 | -0.04(-0.21%) |
Jul 23, 2021 | 17.33 | 17.37 | 17.33 | 17.36 | 79,103 | +0.03(+0.15%) |
Jul 22, 2021 | 17.31 | 17.34 | 17.31 | 17.33 | 121,418 | +0.02(+0.10%) |
Jul 21, 2021 | 17.30 | 17.33 | 17.30 | 17.31 | 174,578 | +0.00(+0.00%) |
Jul 20, 2021 | 17.24 | 17.31 | 17.24 | 17.31 | 117,117 | +0.05(+0.31%) |
Jul 19, 2021 | 17.29 | 17.29 | 17.23 | 17.26 | 692,257 | -0.08(-0.45%) |
Jul 16, 2021 | 17.36 | 17.36 | 17.32 | 17.34 | 222,578 | -0.02(-0.10%) |
Jul 15, 2021 | 17.33 | 17.36 | 17.33 | 17.36 | 329,232 | -0.01(-0.05%) |
Jul 14, 2021 | 17.36 | 17.36 | 17.33 | 17.36 | 66,195 | +0.04(+0.26%) |
Jul 13, 2021 | 17.36 | 17.36 | 17.32 | 17.32 | 385,791 | -0.05(-0.31%) |
Jul 12, 2021 | 17.36 | 17.37 | 17.35 | 17.37 | 406,759 | +0.00(+0.00%) |
Jul 09, 2021 | 17.34 | 17.37 | 17.34 | 17.37 | 520,563 | +0.04(+0.20%) |
Jul 08, 2021 | 17.33 | 17.36 | 17.32 | 17.34 | 1,381,155 | -0.05(-0.31%) |
Jul 07, 2021 | 17.37 | 17.39 | 17.36 | 17.39 | 90,765 | +0.01(+0.05%) |
Jul 06, 2021 | 17.37 | 17.38 | 17.36 | 17.38 | 202,118 | +0.01(+0.05%) |
Jul 02, 2021 | 17.36 | 17.38 | 17.35 | 17.37 | 194,388 | +0.02(+0.10%) |
Jul 01, 2021 | 17.32 | 17.36 | 17.32 | 17.36 | 420,837 | +0.04(+0.20%) |
Jun 30, 2021 | 17.32 | 17.35 | 17.31 | 17.32 | 1,136,147 | +0.00(+0.00%) |
Jun 29, 2021 | 17.31 | 17.33 | 17.31 | 17.32 | 97,699 | +0.02(+0.10%) |
Jun 28, 2021 | 17.29 | 17.32 | 17.29 | 17.30 | 928,187 | +0.02(+0.10%) |
Jun 25, 2021 | 17.28 | 17.29 | 17.28 | 17.28 | 157,206 | +0.00(+0.00%) |
Jun 24, 2021 | 17.28 | 17.28 | 17.26 | 17.28 | 191,095 | +0.04(+0.26%) |
Jun 23, 2021 | 17.26 | 17.27 | 17.24 | 17.24 | 66,881 | -0.03(-0.15%) |
Jun 22, 2021 | 17.25 | 17.27 | 17.22 | 17.27 | 119,733 | +0.02(+0.10%) |
Jun 21, 2021 | 17.22 | 17.25 | 17.22 | 17.25 | 300,798 | +0.06(+0.33%) |
Jun 18, 2021 | 17.19 | 17.22 | 17.18 | 17.19 | 815,967 | -0.02(-0.10%) |
Jun 17, 2021 | 17.21 | 17.23 | 17.21 | 17.21 | 95,574 | +0.00(+0.00%) |
Jun 16, 2021 | 17.25 | 17.25 | 17.19 | 17.21 | 173,859 | -0.03(-0.15%) |
Jun 15, 2021 | 17.24 | 17.25 | 17.23 | 17.24 | 85,099 | +0.00(+0.00%) |
Jun 14, 2021 | 17.26 | 17.26 | 17.24 | 17.24 | 391,265 | -0.03(-0.15%) |
Jun 11, 2021 | 17.27 | 17.27 | 17.25 | 17.26 | 812,016 | +0.02(+0.10%) |
Jun 10, 2021 | 17.24 | 17.26 | 17.23 | 17.25 | 189,043 | +0.01(+0.05%) |
Jun 09, 2021 | 17.20 | 17.25 | 17.20 | 17.24 | 411,358 | +0.02(+0.10%) |
Jun 08, 2021 | 17.21 | 17.22 | 17.20 | 17.22 | 205,933 | +0.01(+0.05%) |
Jun 07, 2021 | 17.19 | 17.21 | 17.18 | 17.21 | 272,920 | +0.04(+0.26%) |
Jun 04, 2021 | 17.17 | 17.18 | 17.17 | 17.17 | 372,328 | +0.01(+0.05%) |
Jun 03, 2021 | 17.13 | 17.17 | 17.13 | 17.16 | 518,606 | -0.01(-0.05%) |
Jun 02, 2021 | 17.17 | 17.19 | 17.16 | 17.17 | 127,879 | -0.01(-0.05%) |
Jun 01, 2021 | 17.14 | 17.17 | 17.14 | 17.17 | 311,972 | +0.04(+0.21%) |
May 28, 2021 | 17.16 | 17.16 | 17.12 | 17.14 | 301,660 | +0.00(+0.00%) |
May 27, 2021 | 17.15 | 17.16 | 17.13 | 17.14 | 269,398 | +0.03(+0.15%) |
May 26, 2021 | 17.10 | 17.16 | 17.10 | 17.11 | 350,485 | -0.01(-0.05%) |
May 25, 2021 | 17.15 | 17.16 | 17.11 | 17.12 | 433,208 | -0.02(-0.10%) |
May 24, 2021 | 17.11 | 17.15 | 17.10 | 17.14 | 675,844 | +0.05(+0.28%) |
May 21, 2021 | 17.10 | 17.10 | 17.07 | 17.09 | 171,202 | +0.00(+0.00%) |
May 20, 2021 | 17.04 | 17.09 | 17.04 | 17.09 | 811,857 | +0.05(+0.31%) |
May 19, 2021 | 17.04 | 17.07 | 17.02 | 17.04 | 454,180 | -0.03(-0.15%) |
May 18, 2021 | 17.08 | 17.11 | 17.06 | 17.06 | 59,063 | -0.04(-0.26%) |
May 17, 2021 | 17.14 | 17.14 | 17.09 | 17.11 | 79,239 | -0.03(-0.15%) |
May 14, 2021 | 17.08 | 17.14 | 17.08 | 17.14 | 238,629 | +0.06(+0.36%) |
May 13, 2021 | 17.07 | 17.10 | 17.06 | 17.07 | 85,553 | +0.02(+0.10%) |
May 12, 2021 | 17.12 | 17.12 | 17.04 | 17.06 | 173,918 | -0.05(-0.31%) |
May 11, 2021 | 17.09 | 17.14 | 17.08 | 17.11 | 1,012,650 | -0.01(-0.05%) |
May 10, 2021 | 17.14 | 17.16 | 17.12 | 17.12 | 811,749 | -0.03(-0.15%) |
May 07, 2021 | 17.16 | 17.17 | 17.14 | 17.14 | 55,044 | +0.02(+0.10%) |
May 06, 2021 | 17.14 | 17.15 | 17.12 | 17.13 | 109,584 | -0.01(-0.05%) |
May 05, 2021 | 17.13 | 17.14 | 17.11 | 17.14 | 126,873 | +0.04(+0.21%) |
May 04, 2021 | 17.10 | 17.12 | 17.08 | 17.10 | 146,677 | -0.02(-0.10%) |
May 03, 2021 | 17.14 | 17.14 | 17.12 | 17.12 | 109,996 | +0.00(+0.00%) |
Apr 30, 2021 | 17.13 | 17.13 | 17.08 | 17.12 | 444,267 | +0.01(+0.05%) |
Apr 29, 2021 | 17.11 | 17.12 | 17.09 | 17.11 | 158,153 | +0.02(+0.10%) |
Apr 28, 2021 | 17.07 | 17.11 | 17.06 | 17.09 | 80,589 | +0.02(+0.10%) |
Apr 27, 2021 | 17.09 | 17.09 | 17.07 | 17.07 | 146,748 | -0.01(-0.05%) |
Apr 26, 2021 | 17.09 | 17.12 | 17.08 | 17.08 | 169,071 | -0.01(-0.05%) |
Apr 23, 2021 | 17.05 | 17.12 | 17.05 | 17.09 | 162,686 | +0.04(+0.21%) |
Apr 22, 2021 | 17.07 | 17.11 | 17.06 | 17.06 | 139,654 | -0.03(-0.15%) |
Apr 21, 2021 | 17.03 | 17.08 | 17.03 | 17.08 | 329,388 | +0.04(+0.26%) |
Apr 20, 2021 | 17.06 | 17.06 | 17.04 | 17.04 | 191,163 | -0.04(-0.21%) |
Apr 19, 2021 | 17.10 | 17.10 | 17.06 | 17.07 | 409,593 | -0.01(-0.07%) |
Apr 16, 2021 | 17.10 | 17.12 | 17.09 | 17.09 | 267,956 | -0.04(-0.26%) |
Apr 15, 2021 | 17.07 | 17.13 | 17.07 | 17.13 | 300,595 | +0.08(+0.46%) |
Apr 14, 2021 | 17.09 | 17.09 | 17.05 | 17.05 | 245,465 | -0.01(-0.05%) |
Apr 13, 2021 | 17.04 | 17.08 | 17.02 | 17.06 | 338,471 | +0.01(+0.05%) |
Apr 12, 2021 | 17.07 | 17.07 | 17.05 | 17.05 | 256,318 | -0.04(-0.21%) |
Apr 09, 2021 | 17.05 | 17.09 | 17.05 | 17.09 | 824,576 | -0.01(-0.05%) |
Apr 08, 2021 | 17.08 | 17.09 | 17.08 | 17.09 | 242,921 | +0.03(+0.15%) |
Apr 07, 2021 | 17.08 | 17.09 | 17.04 | 17.07 | 218,126 | +0.01(+0.05%) |
Apr 06, 2021 | 17.02 | 17.08 | 17.02 | 17.06 | 6,543,011 | +0.04(+0.26%) |
Apr 05, 2021 | 17.04 | 17.05 | 17.02 | 17.02 | 433,547 | -0.01(-0.05%) |
Apr 01, 2021 | 17.02 | 17.04 | 17.00 | 17.02 | 244,403 | +0.02(+0.10%) |
Mar 31, 2021 | 16.96 | 17.02 | 16.95 | 17.01 | 420,807 | +0.09(+0.52%) |
Mar 30, 2021 | 16.95 | 16.95 | 16.90 | 16.92 | 342,413 | -0.04(-0.21%) |
Mar 29, 2021 | 16.95 | 16.97 | 16.91 | 16.95 | 278,799 | -0.01(-0.05%) |
Mar 26, 2021 | 16.89 | 16.96 | 16.89 | 16.96 | 116,171 | +0.08(+0.47%) |
Mar 25, 2021 | 16.86 | 16.91 | 16.85 | 16.88 | 307,141 | +0.01(+0.05%) |
Mar 24, 2021 | 16.89 | 16.93 | 16.87 | 16.87 | 739,155 | +0.02(+0.10%) |
Mar 23, 2021 | 16.84 | 16.88 | 16.83 | 16.86 | 2,079,813 | +0.00(+0.00%) |
Mar 22, 2021 | 16.86 | 16.88 | 16.83 | 16.86 | 242,831 | +0.03(+0.20%) |
Mar 19, 2021 | 16.81 | 16.82 | 16.74 | 16.82 | 449,905 | +0.05(+0.31%) |
Mar 18, 2021 | 16.83 | 16.83 | 16.76 | 16.77 | 142,283 | -0.11(-0.67%) |
Mar 17, 2021 | 16.82 | 16.90 | 16.81 | 16.88 | 231,669 | +0.04(+0.21%) |
Mar 16, 2021 | 16.88 | 16.89 | 16.84 | 16.85 | 185,504 | -0.04(-0.26%) |
Mar 15, 2021 | 16.88 | 16.89 | 16.85 | 16.89 | 851,482 | +0.00(+0.00%) |
Mar 12, 2021 | 16.89 | 16.90 | 16.87 | 16.89 | 175,647 | -0.04(-0.26%) |
Mar 11, 2021 | 16.94 | 16.95 | 16.91 | 16.94 | 475,299 | +0.05(+0.31%) |
Mar 10, 2021 | 16.86 | 16.88 | 16.83 | 16.88 | 638,760 | +0.03(+0.16%) |
Mar 09, 2021 | 16.86 | 16.89 | 16.85 | 16.86 | 178,747 | +0.03(+0.16%) |
Mar 08, 2021 | 16.91 | 16.92 | 16.82 | 16.83 | 209,774 | -0.11(-0.62%) |
Mar 05, 2021 | 16.94 | 16.94 | 16.84 | 16.94 | 429,589 | +0.03(+0.15%) |
Mar 04, 2021 | 16.94 | 16.98 | 16.85 | 16.91 | 530,985 | -0.04(-0.26%) |
Mar 03, 2021 | 17.01 | 17.01 | 16.94 | 16.95 | 128,500 | -0.06(-0.36%) |
Mar 02, 2021 | 17.02 | 17.02 | 16.98 | 17.02 | 212,139 | +0.00(+0.00%) |
Mar 01, 2021 | 16.96 | 17.03 | 16.94 | 17.02 | 300,137 | +0.13(+0.78%) |
Feb 26, 2021 | 16.90 | 16.93 | 16.84 | 16.88 | 427,307 | -0.02(-0.10%) |
Feb 25, 2021 | 16.97 | 17.00 | 16.88 | 16.90 | 330,860 | -0.11(-0.62%) |
Feb 24, 2021 | 17.00 | 17.01 | 16.96 | 17.01 | 223,885 | +0.00(+0.00%) |
Feb 23, 2021 | 16.94 | 17.01 | 16.93 | 17.01 | 350,283 | +0.03(+0.15%) |
Feb 22, 2021 | 17.01 | 17.01 | 16.96 | 16.98 | 276,695 | -0.04(-0.25%) |
Feb 19, 2021 | 17.03 | 17.03 | 17.00 | 17.02 | 86,208 | +0.01(+0.05%) |
Feb 18, 2021 | 17.02 | 17.02 | 16.99 | 17.02 | 86,477 | -0.01(-0.05%) |
Feb 17, 2021 | 17.02 | 17.02 | 16.99 | 17.02 | 251,041 | -0.01(-0.05%) |
Feb 16, 2021 | 17.04 | 17.05 | 17.01 | 17.03 | 902,563 | -0.03(-0.15%) |
Feb 12, 2021 | 17.01 | 17.06 | 17.01 | 17.06 | 492,179 | +0.03(+0.15%) |
Feb 11, 2021 | 17.02 | 17.04 | 17.02 | 17.03 | 271,371 | +0.00(+0.00%) |
Feb 10, 2021 | 17.05 | 17.05 | 17.00 | 17.03 | 167,280 | -0.01(-0.05%) |
Feb 09, 2021 | 17.02 | 17.05 | 17.02 | 17.04 | 526,084 | -0.01(-0.05%) |
Feb 08, 2021 | 17.02 | 17.05 | 17.01 | 17.05 | 280,858 | +0.03(+0.15%) |
Feb 05, 2021 | 16.98 | 17.02 | 16.98 | 17.02 | 282,668 | +0.04(+0.21%) |
Feb 04, 2021 | 16.95 | 17.00 | 16.95 | 16.99 | 465,429 | +0.04(+0.26%) |
Feb 03, 2021 | 16.96 | 16.97 | 16.93 | 16.95 | 3,479,809 | +0.00(+0.00%) |
Feb 02, 2021 | 16.96 | 16.96 | 16.93 | 16.95 | 102,146 | +0.03(+0.15%) |
Feb 01, 2021 | 16.86 | 16.92 | 16.86 | 16.92 | 636,737 | +0.07(+0.41%) |
Jan 29, 2021 | 16.89 | 16.92 | 16.85 | 16.85 | 104,412 | -0.03(-0.21%) |
Jan 28, 2021 | 16.87 | 16.95 | 16.87 | 16.88 | 222,225 | +0.00(+0.00%) |
Jan 27, 2021 | 16.88 | 16.90 | 16.84 | 16.88 | 127,480 | -0.03(-0.15%) |
Jan 26, 2021 | 16.90 | 16.92 | 16.88 | 16.91 | 133,773 | -0.01(-0.05%) |
Jan 25, 2021 | 16.94 | 16.94 | 16.86 | 16.92 | 278,356 | -0.01(-0.05%) |
Jan 22, 2021 | 16.92 | 16.93 | 16.89 | 16.93 | 640,210 | -0.03(-0.15%) |
Jan 21, 2021 | 16.98 | 16.98 | 16.94 | 16.95 | 191,362 | -0.03(-0.15%) |
Jan 20, 2021 | 16.95 | 16.98 | 16.93 | 16.98 | 616,278 | +0.04(+0.26%) |
Jan 19, 2021 | 16.94 | 16.94 | 16.89 | 16.94 | 280,504 | +0.04(+0.21%) |
Jan 15, 2021 | 16.90 | 16.92 | 16.87 | 16.90 | 451,129 | -0.01(-0.05%) |
Jan 14, 2021 | 16.91 | 16.93 | 16.89 | 16.91 | 268,370 | +0.00(+0.00%) |
Jan 13, 2021 | 16.85 | 16.91 | 16.85 | 16.91 | 116,454 | +0.03(+0.21%) |
Jan 12, 2021 | 16.85 | 16.88 | 16.81 | 16.87 | 253,626 | +0.03(+0.15%) |
Jan 11, 2021 | 16.87 | 16.88 | 16.84 | 16.85 | 328,490 | -0.08(-0.46%) |
Jan 08, 2021 | 16.89 | 16.93 | 16.87 | 16.93 | 246,582 | +0.03(+0.21%) |
Jan 07, 2021 | 16.87 | 16.92 | 16.87 | 16.89 | 178,929 | +0.03(+0.21%) |
Jan 06, 2021 | 16.87 | 16.90 | 16.85 | 16.86 | 242,098 | -0.03(-0.16%) |
Jan 05, 2021 | 16.87 | 16.90 | 16.86 | 16.88 | 290,119 | +0.00(+0.00%) |
Jan 04, 2021 | 16.92 | 16.93 | 16.83 | 16.88 | 828,624 | -0.04(-0.26%) |
Dec 31, 2020 | 16.93 | 16.93 | 16.93 | 176,794 | +0.02(+0.10%) | |
Dec 30, 2020 | 16.86 | 16.91 | 16.86 | 16.91 | 176,794 | +0.03(+0.21%) |
Dec 29, 2020 | 16.90 | 16.90 | 16.86 | 16.87 | 139,494 | +0.00(+0.00%) |
Dec 28, 2020 | 16.88 | 16.89 | 16.86 | 16.87 | 329,704 | -0.01(-0.05%) |
Dec 24, 2020 | 16.82 | 16.88 | 16.82 | 16.88 | 229,469 | +0.06(+0.36%) |
Dec 23, 2020 | 16.80 | 16.85 | 16.77 | 16.82 | 223,782 | +0.03(+0.21%) |
Dec 22, 2020 | 16.75 | 16.79 | 16.74 | 16.79 | 185,723 | +0.03(+0.21%) |
Dec 21, 2020 | 16.79 | 16.79 | 16.73 | 16.75 | 697,706 | -0.09(-0.51%) |
Dec 18, 2020 | 16.82 | 16.84 | 16.80 | 16.84 | 103,581 | +0.03(+0.21%) |
Dec 17, 2020 | 16.79 | 16.82 | 16.79 | 16.80 | 153,347 | +0.02(+0.10%) |
Dec 16, 2020 | 16.80 | 16.80 | 16.75 | 16.79 | 251,684 | -0.01(-0.05%) |
Dec 15, 2020 | 16.80 | 16.81 | 16.76 | 16.79 | 218,876 | +0.02(+0.10%) |
Dec 14, 2020 | 16.75 | 16.79 | 16.73 | 16.78 | 1,267,948 | +0.03(+0.21%) |
Dec 11, 2020 | 16.79 | 16.81 | 16.72 | 16.74 | 9,419,653 | -0.06(-0.36%) |
Dec 10, 2020 | 16.73 | 16.81 | 16.73 | 16.80 | 496,854 | +0.04(+0.26%) |
Dec 09, 2020 | 16.79 | 16.79 | 16.75 | 16.76 | 132,151 | -0.03(-0.16%) |
Dec 08, 2020 | 16.78 | 16.81 | 16.78 | 16.79 | 131,613 | +0.00(+0.00%) |
Dec 07, 2020 | 16.79 | 16.80 | 16.77 | 16.79 | 286,327 | -0.03(-0.15%) |
Dec 04, 2020 | 16.79 | 16.81 | 16.77 | 16.81 | 547,631 | +0.03(+0.21%) |
Dec 03, 2020 | 16.72 | 16.79 | 16.72 | 16.78 | 451,691 | +0.05(+0.31%) |
Dec 02, 2020 | 16.73 | 16.76 | 16.69 | 16.72 | 414,227 | +0.03(+0.16%) |
Dec 01, 2020 | 16.69 | 16.72 | 16.69 | 16.70 | 251,586 | +0.03(+0.16%) |
Nov 30, 2020 | 16.67 | 16.67 | 16.63 | 16.67 | 371,595 | +0.00(+0.00%) |
Nov 27, 2020 | 16.64 | 16.69 | 16.64 | 16.67 | 211,079 | +0.04(+0.26%) |
Nov 25, 2020 | 16.62 | 16.67 | 16.62 | 16.63 | 301,295 | +0.00(+0.00%) |
Nov 24, 2020 | 16.61 | 16.67 | 16.61 | 16.63 | 227,038 | +0.02(+0.10%) |
Nov 23, 2020 | 16.61 | 16.61 | 16.57 | 16.61 | 91,962 | +0.07(+0.43%) |
Nov 20, 2020 | 16.58 | 16.58 | 16.53 | 16.54 | 209,457 | -0.04(-0.26%) |
Nov 19, 2020 | 16.52 | 16.58 | 16.50 | 16.58 | 679,557 | +0.08(+0.47%) |
Nov 18, 2020 | 16.52 | 16.56 | 16.51 | 16.51 | 237,592 | -0.01(-0.05%) |
Nov 17, 2020 | 16.47 | 16.55 | 16.46 | 16.51 | 156,582 | +0.01(+0.05%) |
Nov 16, 2020 | 16.44 | 16.51 | 16.44 | 16.51 | 268,364 | +0.07(+0.42%) |
Nov 13, 2020 | 16.38 | 16.45 | 16.38 | 16.44 | 198,823 | +0.06(+0.37%) |
Nov 12, 2020 | 16.43 | 16.45 | 16.37 | 16.38 | 303,135 | -0.08(-0.47%) |
Nov 11, 2020 | 16.48 | 16.49 | 16.44 | 16.45 | 146,779 | -0.01(-0.05%) |
Nov 10, 2020 | 16.46 | 16.51 | 16.45 | 16.46 | 385,187 | -0.02(-0.10%) |
Nov 09, 2020 | 16.64 | 16.64 | 16.47 | 16.48 | 488,254 | +0.10(+0.63%) |
Nov 06, 2020 | 16.43 | 16.44 | 16.33 | 16.38 | 435,907 | -0.03(-0.16%) |
Nov 05, 2020 | 16.41 | 16.45 | 16.39 | 16.40 | 785,164 | +0.04(+0.26%) |
Nov 04, 2020 | 16.30 | 16.38 | 16.26 | 16.36 | 502,281 | +0.08(+0.48%) |
Nov 03, 2020 | 16.10 | 16.28 | 16.10 | 16.28 | 1,932,018 | +0.21(+1.29%) |