Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 18.96 | 19.02 | 18.86 | 18.97 | 169,688 | +0.04(+0.21%) |
Feb 25, 2022 | 18.90 | 18.95 | 18.70 | 18.93 | 233,970 | +0.18(+0.94%) |
Feb 24, 2022 | 18.21 | 18.75 | 18.10 | 18.75 | 321,491 | +0.40(+2.19%) |
Feb 23, 2022 | 18.67 | 18.67 | 18.30 | 18.35 | 254,820 | -0.16(-0.87%) |
Feb 22, 2022 | 18.62 | 18.62 | 18.42 | 18.51 | 269,726 | -0.11(-0.59%) |
Feb 18, 2022 | 18.62 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 18.66 | 18.81 | 18.59 | 18.62 | 247,130 | -0.06(-0.30%) |
Feb 16, 2022 | 18.70 | 18.72 | 18.57 | 18.68 | 193,184 | +0.05(+0.26%) |
Feb 15, 2022 | 18.57 | 18.70 | 18.53 | 18.63 | 234,855 | +0.17(+0.91%) |
Feb 14, 2022 | 18.63 | 18.67 | 18.41 | 18.46 | 496,069 | -0.26(-1.40%) |
Feb 11, 2022 | 18.86 | 18.97 | 18.66 | 18.73 | 319,733 | -0.24(-1.26%) |
Feb 10, 2022 | 18.96 | 19.09 | 18.88 | 18.97 | 274,577 | -0.09(-0.46%) |
Feb 09, 2022 | 18.98 | 19.09 | 18.94 | 19.05 | 270,235 | +0.13(+0.67%) |
Feb 08, 2022 | 19.09 | 19.12 | 18.89 | 18.93 | 322,767 | -0.19(-1.00%) |
Feb 07, 2022 | 19.16 | 19.22 | 19.04 | 19.12 | 368,131 | -0.01(-0.04%) |
Feb 04, 2022 | 19.23 | 19.25 | 19.03 | 19.13 | 414,646 | -0.13(-0.66%) |
Feb 03, 2022 | 19.36 | 19.22 | 19.25 | 159,953 | -0.13(-0.66%) | |
Feb 02, 2022 | 19.53 | 19.54 | 19.30 | 19.38 | 220,718 | -0.11(-0.57%) |
Feb 01, 2022 | 19.48 | 19.51 | 19.44 | 19.49 | 258,018 | +0.05(+0.25%) |
Jan 31, 2022 | 19.28 | 19.48 | 19.44 | 377,946 | +0.16(+0.83%) | |
Jan 28, 2022 | 19.29 | 19.32 | 19.18 | 19.29 | 245,151 | +0.02(+0.08%) |
Jan 27, 2022 | 19.41 | 19.52 | 19.25 | 19.27 | 258,943 | -0.11(-0.58%) |
Jan 26, 2022 | 19.56 | 19.68 | 19.36 | 19.38 | 327,273 | -0.10(-0.53%) |
Jan 25, 2022 | 19.37 | 19.52 | 19.37 | 19.48 | 225,989 | +0.00(+0.00%) |
Jan 24, 2022 | 19.60 | 19.60 | 19.22 | 19.48 | 523,060 | -0.14(-0.71%) |
Jan 21, 2022 | 19.68 | 19.68 | 19.60 | 19.62 | 235,126 | -0.08(-0.42%) |
Jan 20, 2022 | 19.80 | 19.84 | 19.64 | 19.71 | 254,477 | -0.03(-0.15%) |
Jan 19, 2022 | 19.75 | 19.80 | 19.71 | 19.74 | 171,677 | -0.02(-0.08%) |
Jan 18, 2022 | 19.86 | 19.87 | 19.71 | 19.75 | 244,712 | -0.13(-0.68%) |
Jan 14, 2022 | 19.89 | 0 | +0.02(+0.08%) | |||
Jan 13, 2022 | 19.87 | 19.87 | 19.84 | 19.87 | 161,861 | +0.06(+0.28%) |
Jan 12, 2022 | 19.85 | 19.85 | 19.77 | 19.82 | 137,596 | +0.01(+0.04%) |
Jan 11, 2022 | 19.78 | 19.83 | 19.71 | 19.81 | 141,258 | +0.06(+0.32%) |
Jan 10, 2022 | 19.82 | 19.82 | 19.70 | 19.75 | 189,135 | -0.06(-0.28%) |
Jan 07, 2022 | 19.67 | 19.81 | 19.66 | 19.80 | 206,496 | +0.15(+0.77%) |
Jan 06, 2022 | 19.68 | 19.71 | 19.52 | 19.65 | 242,994 | -0.04(-0.20%) |
Jan 05, 2022 | 19.77 | 19.87 | 19.63 | 19.69 | 179,403 | -0.12(-0.60%) |
Jan 04, 2022 | 19.90 | 19.90 | 19.79 | 19.81 | 140,892 | -0.06(-0.28%) |
Jan 03, 2022 | 19.89 | 19.89 | 19.83 | 19.86 | 155,384 | -0.02(-0.12%) |
Dec 31, 2021 | 19.82 | 19.89 | 19.78 | 19.89 | 87,195 | +0.08(+0.42%) |
Dec 30, 2021 | 19.75 | 19.82 | 19.73 | 19.80 | 128,810 | +0.07(+0.34%) |
Dec 29, 2021 | 19.70 | 19.77 | 19.66 | 19.74 | 113,995 | +0.10(+0.48%) |
Dec 28, 2021 | 19.64 | 19.67 | 19.60 | 19.64 | 120,997 | -0.01(-0.04%) |
Dec 27, 2021 | 19.65 | 19.67 | 19.61 | 19.65 | 251,749 | -0.00(-0.02%) |
Dec 23, 2021 | 19.66 | 19.67 | 19.61 | 19.65 | 102,559 | +0.09(+0.47%) |
Dec 22, 2021 | 19.54 | 19.63 | 19.49 | 19.56 | 93,211 | +0.07(+0.37%) |
Dec 21, 2021 | 19.44 | 19.53 | 19.44 | 19.49 | 125,812 | +0.06(+0.29%) |
Dec 20, 2021 | 19.49 | 19.52 | 19.42 | 19.44 | 175,064 | -0.07(-0.37%) |
Dec 17, 2021 | 19.50 | 19.53 | 19.48 | 19.51 | 309,183 | +0.00(+0.00%) |
Dec 16, 2021 | 19.41 | 19.53 | 19.40 | 19.51 | 124,783 | +0.04(+0.20%) |
Dec 15, 2021 | 19.42 | 19.48 | 19.37 | 19.47 | 137,607 | +0.05(+0.28%) |
Dec 14, 2021 | 19.44 | 19.55 | 19.41 | 19.41 | 134,024 | -0.06(-0.32%) |
Dec 13, 2021 | 19.50 | 19.51 | 19.44 | 19.48 | 148,796 | -0.01(-0.06%) |
Dec 10, 2021 | 19.56 | 19.56 | 19.45 | 19.49 | 155,630 | +0.04(+0.22%) |
Dec 09, 2021 | 19.45 | 19.50 | 19.44 | 19.44 | 107,750 | -0.03(-0.16%) |
Dec 08, 2021 | 19.54 | 19.54 | 19.47 | 19.48 | 99,098 | -0.02(-0.12%) |
Dec 07, 2021 | 19.50 | 19.55 | 19.44 | 19.50 | 247,059 | +0.09(+0.49%) |
Dec 06, 2021 | 19.36 | 19.43 | 19.29 | 19.41 | 160,471 | +0.14(+0.73%) |
Dec 03, 2021 | 19.38 | 19.38 | 19.23 | 19.26 | 92,239 | -0.06(-0.33%) |
Dec 02, 2021 | 19.12 | 19.35 | 19.10 | 19.33 | 142,329 | +0.15(+0.77%) |
Dec 01, 2021 | 19.15 | 19.40 | 19.15 | 19.18 | 159,458 | +0.03(+0.17%) |
Nov 30, 2021 | 19.40 | 19.43 | 19.15 | 19.15 | 344,693 | -0.27(-1.38%) |
Nov 29, 2021 | 19.39 | 19.44 | 19.35 | 19.41 | 114,981 | +0.09(+0.46%) |
Nov 26, 2021 | 19.47 | 19.47 | 19.19 | 19.32 | 173,118 | -0.18(-0.90%) |
Nov 24, 2021 | 19.41 | 19.50 | 19.39 | 19.50 | 147,399 | +0.03(+0.14%) |
Nov 23, 2021 | 19.46 | 19.49 | 19.42 | 19.47 | 180,263 | -0.00(-0.02%) |
Nov 22, 2021 | 19.59 | 19.60 | 19.45 | 19.48 | 224,825 | -0.06(-0.28%) |
Nov 19, 2021 | 19.48 | 19.56 | 19.46 | 19.53 | 195,854 | -0.01(-0.04%) |
Nov 18, 2021 | 19.59 | 19.53 | 19.48 | 19.54 | 216,198 | -0.02(-0.12%) |
Nov 17, 2021 | 19.61 | 19.61 | 19.50 | 19.56 | 305,858 | -0.01(-0.04%) |
Nov 16, 2021 | 19.61 | 19.63 | 19.56 | 19.57 | 218,271 | +0.02(+0.12%) |
Nov 15, 2021 | 19.64 | 19.65 | 19.55 | 19.55 | 307,653 | -0.06(-0.30%) |
Nov 12, 2021 | 19.70 | 19.70 | 19.60 | 19.61 | 237,295 | +0.00(+0.02%) |
Nov 11, 2021 | 19.67 | 19.70 | 19.59 | 19.60 | 191,502 | -0.02(-0.12%) |
Nov 10, 2021 | 19.77 | 19.61 | 19.63 | 161,434 | -0.12(-0.63%) | |
Nov 09, 2021 | 19.80 | 19.80 | 19.71 | 19.75 | 169,273 | +0.02(+0.12%) |
Nov 08, 2021 | 19.73 | 19.76 | 19.71 | 19.73 | 168,086 | -0.05(-0.24%) |
Nov 05, 2021 | 19.73 | 19.77 | 19.70 | 19.77 | 128,980 | +0.06(+0.32%) |
Nov 04, 2021 | 19.63 | 19.71 | 19.63 | 19.71 | 165,425 | +0.08(+0.40%) |
Nov 03, 2021 | 19.65 | 19.66 | 19.62 | 19.63 | 131,305 | +0.02(+0.08%) |
Nov 02, 2021 | 19.62 | 19.66 | 19.60 | 19.62 | 221,175 | -0.04(-0.20%) |
Nov 01, 2021 | 19.59 | 19.66 | 19.62 | 19.66 | 317,194 | +0.04(+0.20%) |
Oct 29, 2021 | 19.55 | 19.62 | 19.54 | 19.62 | 125,722 | +0.02(+0.08%) |
Oct 28, 2021 | 19.55 | 19.60 | 19.54 | 19.60 | 157,316 | +0.04(+0.20%) |
Oct 27, 2021 | 19.62 | 19.64 | 19.55 | 19.56 | 178,108 | -0.05(-0.28%) |
Oct 26, 2021 | 19.63 | 19.58 | 19.62 | 131,184 | -0.02(-0.08%) | |
Oct 25, 2021 | 19.58 | 19.63 | 19.55 | 19.63 | 186,468 | +0.05(+0.28%) |
Oct 22, 2021 | 19.54 | 19.63 | 19.54 | 19.58 | 141,880 | -0.03(-0.16%) |
Oct 21, 2021 | 19.66 | 19.66 | 19.57 | 19.61 | 138,814 | -0.03(-0.16%) |
Oct 20, 2021 | 19.62 | 19.64 | 19.56 | 19.64 | 156,005 | +0.09(+0.44%) |
Oct 19, 2021 | 19.58 | 19.61 | 19.52 | 19.55 | 176,381 | +0.04(+0.20%) |
Oct 18, 2021 | 19.56 | 19.56 | 19.49 | 19.52 | 221,482 | -0.02(-0.12%) |
Oct 15, 2021 | 19.60 | 19.62 | 19.49 | 19.54 | 263,999 | -0.06(-0.32%) |
Oct 14, 2021 | 19.57 | 19.60 | 19.54 | 19.60 | 252,629 | +0.07(+0.36%) |
Oct 13, 2021 | 19.47 | 19.53 | 19.44 | 19.53 | 289,572 | +0.09(+0.48%) |
Oct 12, 2021 | 19.39 | 19.45 | 19.36 | 19.44 | 197,882 | +0.09(+0.48%) |
Oct 11, 2021 | 19.32 | 19.40 | 19.32 | 19.35 | 167,121 | +0.02(+0.12%) |
Oct 08, 2021 | 19.41 | 19.41 | 19.27 | 19.32 | 190,962 | -0.04(-0.20%) |
Oct 07, 2021 | 19.35 | 19.39 | 19.30 | 19.36 | 145,280 | +0.10(+0.52%) |
Oct 06, 2021 | 19.26 | 19.27 | 19.19 | 19.26 | 172,779 | +0.02(+0.12%) |
Oct 05, 2021 | 19.33 | 19.33 | 19.23 | 19.24 | 221,997 | -0.05(-0.28%) |
Oct 04, 2021 | 19.34 | 19.36 | 19.25 | 19.29 | 180,392 | -0.06(-0.32%) |
Oct 01, 2021 | 19.34 | 19.37 | 19.27 | 19.35 | 221,117 | +0.02(+0.12%) |
Sep 30, 2021 | 19.37 | 19.37 | 19.24 | 19.33 | 199,083 | +0.02(+0.12%) |
Sep 29, 2021 | 19.22 | 19.42 | 19.22 | 19.31 | 208,539 | +0.09(+0.44%) |
Sep 28, 2021 | 19.36 | 19.37 | 19.15 | 19.22 | 319,999 | -0.12(-0.64%) |
Sep 27, 2021 | 19.32 | 19.38 | 19.30 | 19.35 | 319,719 | +0.05(+0.24%) |
Sep 24, 2021 | 19.37 | 19.40 | 19.20 | 19.30 | 192,529 | -0.07(-0.36%) |
Sep 23, 2021 | 19.48 | 19.48 | 19.35 | 19.37 | 195,098 | -0.05(-0.24%) |
Sep 22, 2021 | 19.32 | 19.43 | 19.28 | 19.42 | 226,102 | +0.15(+0.77%) |
Sep 21, 2021 | 19.31 | 19.32 | 19.23 | 19.27 | 226,316 | +0.02(+0.12%) |
Sep 20, 2021 | 19.42 | 19.46 | 19.16 | 19.24 | 665,813 | -0.18(-0.92%) |
Sep 17, 2021 | 19.47 | 19.47 | 19.38 | 19.42 | 195,286 | -0.02(-0.12%) |
Sep 16, 2021 | 19.40 | 19.45 | 19.36 | 19.45 | 309,308 | +0.08(+0.40%) |
Sep 15, 2021 | 19.38 | 19.42 | 19.35 | 19.37 | 194,301 | +0.01(+0.04%) |
Sep 14, 2021 | 19.44 | 19.47 | 19.33 | 19.36 | 492,702 | -0.08(-0.44%) |
Sep 13, 2021 | 19.48 | 19.49 | 19.41 | 19.45 | 300,591 | -0.03(-0.16%) |
Sep 10, 2021 | 19.49 | 19.52 | 19.46 | 19.48 | 129,391 | -0.02(-0.12%) |
Sep 09, 2021 | 19.48 | 19.52 | 19.48 | 19.50 | 131,569 | +0.04(+0.20%) |
Sep 08, 2021 | 19.54 | 19.54 | 19.46 | 19.46 | 138,986 | -0.05(-0.28%) |
Sep 07, 2021 | 19.62 | 19.62 | 19.48 | 19.52 | 123,767 | -0.07(-0.35%) |
Sep 03, 2021 | 19.60 | 19.60 | 19.56 | 19.58 | 138,194 | -0.02(-0.08%) |
Sep 02, 2021 | 19.56 | 19.60 | 19.52 | 19.60 | 138,742 | +0.08(+0.40%) |
Sep 01, 2021 | 19.48 | 19.52 | 19.47 | 19.52 | 144,318 | +0.06(+0.32%) |
Aug 31, 2021 | 19.48 | 19.48 | 19.41 | 19.46 | 168,957 | +0.02(+0.08%) |
Aug 30, 2021 | 19.44 | 19.45 | 19.41 | 19.45 | 247,592 | +0.02(+0.08%) |
Aug 27, 2021 | 19.35 | 19.43 | 19.34 | 19.43 | 164,344 | +0.08(+0.40%) |
Aug 26, 2021 | 19.45 | 19.45 | 19.34 | 19.35 | 158,599 | -0.08(-0.40%) |
Aug 25, 2021 | 19.43 | 19.43 | 19.41 | 19.43 | 100,566 | +0.02(+0.12%) |
Aug 24, 2021 | 19.44 | 19.44 | 19.37 | 19.41 | 104,744 | +0.02(+0.08%) |
Aug 23, 2021 | 19.37 | 19.41 | 19.37 | 19.39 | 210,211 | +0.02(+0.12%) |
Aug 20, 2021 | 19.37 | 19.41 | 19.29 | 19.37 | 303,294 | +0.05(+0.24%) |
Aug 19, 2021 | 19.36 | 19.38 | 19.26 | 19.32 | 229,804 | -0.05(-0.28%) |
Aug 18, 2021 | 19.43 | 19.43 | 19.36 | 19.38 | 237,923 | -0.06(-0.32%) |
Aug 17, 2021 | 19.48 | 19.48 | 19.38 | 19.44 | 258,463 | -0.04(-0.20%) |
Aug 16, 2021 | 19.48 | 19.50 | 19.44 | 19.48 | 186,248 | +0.02(+0.08%) |
Aug 13, 2021 | 19.45 | 19.46 | 19.41 | 19.46 | 178,272 | +0.09(+0.47%) |
Aug 12, 2021 | 19.38 | 19.40 | 19.36 | 19.37 | 208,815 | +0.02(+0.12%) |
Aug 11, 2021 | 19.33 | 19.38 | 19.33 | 19.35 | 162,907 | +0.02(+0.08%) |
Aug 10, 2021 | 19.43 | 19.43 | 19.22 | 19.33 | 378,912 | -0.07(-0.36%) |
Aug 09, 2021 | 19.53 | 19.53 | 19.37 | 19.40 | 281,189 | -0.10(-0.51%) |
Aug 06, 2021 | 19.51 | 19.51 | 19.48 | 19.50 | 261,675 | +0.02(+0.12%) |
Aug 05, 2021 | 19.40 | 19.48 | 19.40 | 19.48 | 267,592 | +0.09(+0.47%) |
Aug 04, 2021 | 19.40 | 19.40 | 19.35 | 19.38 | 269,728 | -0.01(-0.04%) |
Aug 03, 2021 | 19.37 | 19.39 | 19.31 | 19.39 | 216,223 | +0.05(+0.28%) |
Aug 02, 2021 | 19.33 | 19.36 | 19.30 | 19.34 | 214,620 | +0.05(+0.28%) |
Jul 30, 2021 | 19.28 | 19.28 | 19.23 | 19.28 | 177,784 | +0.02(+0.08%) |
Jul 29, 2021 | 19.29 | 19.29 | 19.22 | 19.27 | 239,893 | +0.04(+0.20%) |
Jul 28, 2021 | 19.26 | 19.29 | 19.21 | 19.23 | 206,245 | -0.02(-0.08%) |
Jul 27, 2021 | 19.30 | 19.30 | 19.17 | 19.25 | 264,981 | -0.02(-0.08%) |
Jul 26, 2021 | 19.28 | 19.29 | 19.25 | 19.26 | 302,231 | +0.00(+0.00%) |
Jul 23, 2021 | 19.27 | 19.29 | 19.18 | 19.26 | 160,166 | +0.04(+0.20%) |
Jul 22, 2021 | 19.29 | 19.32 | 19.19 | 19.22 | 189,448 | -0.02(-0.12%) |
Jul 21, 2021 | 19.22 | 19.27 | 19.22 | 19.25 | 162,063 | +0.03(+0.16%) |
Jul 20, 2021 | 19.12 | 19.25 | 19.10 | 19.22 | 252,105 | +0.17(+0.89%) |
Jul 19, 2021 | 19.21 | 19.22 | 19.03 | 19.05 | 416,789 | -0.19(-0.99%) |
Jul 16, 2021 | 19.30 | 19.30 | 19.22 | 19.24 | 238,288 | -0.01(-0.04%) |
Jul 15, 2021 | 19.30 | 19.30 | 19.24 | 19.24 | 184,937 | -0.02(-0.08%) |
Jul 14, 2021 | 19.34 | 19.34 | 19.20 | 19.26 | 238,252 | +0.01(+0.04%) |
Jul 13, 2021 | 19.39 | 19.39 | 19.24 | 19.25 | 318,008 | -0.08(-0.43%) |
Jul 12, 2021 | 19.41 | 19.41 | 19.33 | 19.34 | 273,768 | +0.00(+0.00%) |
Jul 09, 2021 | 19.37 | 19.37 | 19.29 | 19.34 | 233,694 | +0.04(+0.20%) |
Jul 08, 2021 | 19.31 | 19.32 | 19.24 | 19.30 | 320,536 | -0.02(-0.12%) |
Jul 07, 2021 | 19.42 | 19.42 | 19.24 | 19.32 | 479,545 | +0.04(+0.20%) |
Jul 06, 2021 | 19.27 | 19.29 | 19.19 | 19.28 | 552,067 | +0.02(+0.12%) |
Jul 02, 2021 | 19.24 | 19.27 | 19.19 | 19.26 | 203,111 | +0.07(+0.36%) |
Jul 01, 2021 | 19.15 | 19.21 | 19.15 | 19.19 | 104,428 | +0.05(+0.24%) |
Jun 30, 2021 | 19.10 | 19.16 | 19.05 | 19.15 | 115,531 | +0.09(+0.48%) |
Jun 29, 2021 | 19.06 | 19.09 | 19.02 | 19.05 | 384,975 | +0.00(+0.00%) |
Jun 28, 2021 | 19.00 | 19.06 | 18.93 | 19.05 | 297,837 | +0.03(+0.16%) |
Jun 25, 2021 | 19.08 | 19.08 | 18.93 | 19.02 | 186,718 | +0.01(+0.04%) |
Jun 24, 2021 | 19.05 | 19.05 | 18.97 | 19.02 | 183,090 | +0.03(+0.16%) |
Jun 23, 2021 | 18.97 | 19.04 | 18.97 | 18.99 | 126,541 | +0.02(+0.08%) |
Jun 22, 2021 | 19.03 | 19.03 | 18.90 | 18.97 | 141,526 | +0.00(+0.00%) |
Jun 21, 2021 | 18.98 | 18.98 | 18.89 | 18.97 | 227,603 | +0.10(+0.53%) |
Jun 18, 2021 | 18.92 | 18.95 | 18.86 | 18.87 | 162,097 | -0.07(-0.36%) |
Jun 17, 2021 | 18.92 | 18.98 | 18.89 | 18.94 | 202,094 | +0.02(+0.08%) |
Jun 16, 2021 | 19.02 | 19.02 | 18.90 | 18.92 | 190,879 | -0.05(-0.24%) |
Jun 15, 2021 | 18.95 | 18.98 | 18.92 | 18.97 | 103,486 | +0.05(+0.24%) |
Jun 14, 2021 | 18.93 | 18.95 | 18.90 | 18.92 | 117,531 | +0.00(+0.00%) |
Jun 11, 2021 | 18.89 | 18.92 | 18.85 | 18.92 | 158,837 | +0.05(+0.28%) |
Jun 10, 2021 | 18.85 | 18.89 | 18.82 | 18.87 | 209,328 | +0.03(+0.16%) |
Jun 09, 2021 | 18.86 | 18.88 | 18.82 | 18.84 | 113,378 | +0.03(+0.16%) |
Jun 08, 2021 | 18.81 | 18.82 | 18.78 | 18.81 | 129,055 | +0.02(+0.08%) |
Jun 07, 2021 | 18.77 | 18.80 | 18.76 | 18.80 | 175,466 | +0.05(+0.28%) |
Jun 04, 2021 | 18.76 | 18.76 | 18.71 | 18.74 | 109,934 | +0.03(+0.16%) |
Jun 03, 2021 | 18.67 | 18.73 | 18.66 | 18.71 | 129,532 | +0.02(+0.08%) |
Jun 02, 2021 | 18.60 | 18.70 | 18.60 | 18.70 | 234,593 | +0.10(+0.53%) |
Jun 01, 2021 | 18.54 | 18.62 | 18.54 | 18.60 | 211,765 | +0.08(+0.45%) |
May 28, 2021 | 18.50 | 18.53 | 18.45 | 18.52 | 491,125 | +0.05(+0.25%) |
May 27, 2021 | 18.46 | 18.47 | 18.42 | 18.47 | 618,071 | +0.02(+0.12%) |
May 26, 2021 | 18.45 | 18.49 | 18.39 | 18.45 | 463,596 | +0.01(+0.04%) |
May 25, 2021 | 18.49 | 18.54 | 18.43 | 18.44 | 152,752 | +0.00(+0.00%) |
May 24, 2021 | 18.39 | 18.47 | 18.38 | 18.44 | 243,747 | +0.05(+0.29%) |
May 21, 2021 | 18.37 | 18.41 | 18.33 | 18.39 | 129,877 | +0.08(+0.41%) |
May 20, 2021 | 18.37 | 18.37 | 18.27 | 18.31 | 250,409 | +0.03(+0.17%) |
May 19, 2021 | 18.25 | 18.28 | 18.18 | 18.28 | 154,280 | -0.02(-0.12%) |
May 18, 2021 | 18.35 | 18.36 | 18.23 | 18.30 | 237,046 | +0.02(+0.12%) |
May 17, 2021 | 18.39 | 18.39 | 18.21 | 18.28 | 269,333 | -0.03(-0.16%) |
May 14, 2021 | 18.26 | 18.31 | 18.21 | 18.31 | 220,018 | +0.08(+0.41%) |
May 13, 2021 | 17.93 | 18.33 | 17.93 | 18.24 | 221,396 | +0.24(+1.34%) |
May 12, 2021 | 18.36 | 18.36 | 17.95 | 18.00 | 1,684,624 | -0.32(-1.76%) |
May 11, 2021 | 18.47 | 18.47 | 18.24 | 18.32 | 196,370 | -0.16(-0.85%) |
May 10, 2021 | 18.53 | 18.54 | 18.45 | 18.48 | 168,641 | -0.02(-0.08%) |
May 07, 2021 | 18.48 | 18.51 | 18.41 | 18.49 | 607,628 | +0.12(+0.66%) |
May 06, 2021 | 18.35 | 18.39 | 18.23 | 18.37 | 132,301 | +0.02(+0.12%) |
May 05, 2021 | 18.38 | 18.40 | 18.32 | 18.35 | 239,571 | -0.01(-0.08%) |
May 04, 2021 | 18.33 | 18.39 | 18.31 | 18.36 | 121,448 | +0.01(+0.08%) |
May 03, 2021 | 18.39 | 18.39 | 18.32 | 18.35 | 189,456 | +0.05(+0.25%) |
Apr 30, 2021 | 18.24 | 18.33 | 18.23 | 18.30 | 363,968 | -0.03(-0.16%) |
Apr 29, 2021 | 18.39 | 18.39 | 18.27 | 18.33 | 431,693 | -0.01(-0.04%) |
Apr 28, 2021 | 18.33 | 18.35 | 18.26 | 18.34 | 154,259 | +0.05(+0.25%) |
Apr 27, 2021 | 18.38 | 18.39 | 18.24 | 18.30 | 204,616 | -0.04(-0.21%) |
Apr 26, 2021 | 18.39 | 18.39 | 18.31 | 18.33 | 150,183 | +0.00(+0.00%) |
Apr 23, 2021 | 18.36 | 18.36 | 18.30 | 18.33 | 130,720 | +0.02(+0.08%) |
Apr 22, 2021 | 18.35 | 18.38 | 18.27 | 18.32 | 170,522 | -0.02(-0.08%) |
Apr 21, 2021 | 18.33 | 18.37 | 18.29 | 18.33 | 165,958 | +0.08(+0.41%) |
Apr 20, 2021 | 18.41 | 18.41 | 18.23 | 18.26 | 266,838 | -0.05(-0.29%) |
Apr 19, 2021 | 18.39 | 18.41 | 18.30 | 18.31 | 258,420 | -0.03(-0.16%) |
Apr 16, 2021 | 18.30 | 18.36 | 18.30 | 18.34 | 153,397 | +0.04(+0.24%) |
Apr 15, 2021 | 18.30 | 18.30 | 18.25 | 18.30 | 318,755 | +0.04(+0.25%) |
Apr 14, 2021 | 18.30 | 18.37 | 18.25 | 18.25 | 201,128 | -0.04(-0.20%) |
Apr 13, 2021 | 18.36 | 18.36 | 18.27 | 18.29 | 202,397 | -0.01(-0.08%) |
Apr 12, 2021 | 18.34 | 18.38 | 18.30 | 18.30 | 321,270 | -0.04(-0.24%) |
Apr 09, 2021 | 18.39 | 18.39 | 18.32 | 18.35 | 177,223 | -0.02(-0.08%) |
Apr 08, 2021 | 18.38 | 18.38 | 18.33 | 18.36 | 310,780 | +0.04(+0.20%) |
Apr 07, 2021 | 18.41 | 18.42 | 18.31 | 18.33 | 213,003 | -0.01(-0.04%) |
Apr 06, 2021 | 18.45 | 18.45 | 18.33 | 18.33 | 270,952 | -0.03(-0.16%) |
Apr 05, 2021 | 18.54 | 18.54 | 18.27 | 18.36 | 949,978 | +0.16(+0.86%) |
Apr 01, 2021 | 18.06 | 18.22 | 18.05 | 18.21 | 542,781 | +0.22(+1.25%) |
Mar 31, 2021 | 18.03 | 18.04 | 17.98 | 17.98 | 249,414 | +0.01(+0.04%) |
Mar 30, 2021 | 18.05 | 18.05 | 17.87 | 17.97 | 162,928 | +0.10(+0.54%) |
Mar 29, 2021 | 17.91 | 17.98 | 17.77 | 17.88 | 955,705 | +0.04(+0.21%) |
Mar 26, 2021 | 17.59 | 17.86 | 17.57 | 17.84 | 513,199 | +0.24(+1.36%) |
Mar 25, 2021 | 17.59 | 17.63 | 17.52 | 17.60 | 996,744 | +0.03(+0.15%) |
Mar 24, 2021 | 17.52 | 17.60 | 17.51 | 17.57 | 160,520 | +0.09(+0.49%) |
Mar 23, 2021 | 17.53 | 17.53 | 17.47 | 17.49 | 138,033 | +0.02(+0.13%) |
Mar 22, 2021 | 17.60 | 17.60 | 17.44 | 17.47 | 164,519 | +0.04(+0.24%) |
Mar 19, 2021 | 17.39 | 17.44 | 17.25 | 17.42 | 122,643 | +0.14(+0.79%) |
Mar 18, 2021 | 17.49 | 17.49 | 17.29 | 17.29 | 151,649 | -0.18(-1.01%) |
Mar 17, 2021 | 17.50 | 17.50 | 17.41 | 17.47 | 138,169 | -0.01(-0.05%) |
Mar 16, 2021 | 17.38 | 17.49 | 17.34 | 17.47 | 235,470 | +0.16(+0.94%) |
Mar 15, 2021 | 17.24 | 17.31 | 17.24 | 17.31 | 174,738 | +0.13(+0.73%) |
Mar 12, 2021 | 17.17 | 17.24 | 17.10 | 17.18 | 158,762 | +0.05(+0.30%) |
Mar 11, 2021 | 17.18 | 17.18 | 17.08 | 17.13 | 156,831 | +0.07(+0.43%) |
Mar 10, 2021 | 17.04 | 17.07 | 17.03 | 17.06 | 489,611 | +0.04(+0.26%) |
Mar 09, 2021 | 16.96 | 17.04 | 16.96 | 17.01 | 237,998 | +0.06(+0.37%) |
Mar 08, 2021 | 17.00 | 17.04 | 16.91 | 16.95 | 481,203 | +0.12(+0.68%) |
Mar 05, 2021 | 16.77 | 16.84 | 16.66 | 16.84 | 163,075 | +0.08(+0.49%) |
Mar 04, 2021 | 16.78 | 16.87 | 16.62 | 16.75 | 146,657 | +0.01(+0.04%) |
Mar 03, 2021 | 16.75 | 16.76 | 16.62 | 16.75 | 149,311 | +0.07(+0.45%) |
Mar 02, 2021 | 16.68 | 16.70 | 16.60 | 16.67 | 165,735 | +0.06(+0.38%) |