Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 21.01 | 21.15 | 20.79 | 20.82 | 2,887,822 | -0.13(-0.64%) |
Mar 30, 2022 | 20.82 | 21.02 | 20.81 | 20.95 | 3,554,342 | +0.26(+1.24%) |
Mar 29, 2022 | 20.56 | 20.79 | 20.36 | 20.70 | 5,055,633 | -0.16(-0.78%) |
Mar 28, 2022 | 20.88 | 20.92 | 20.77 | 20.86 | 4,179,692 | -0.31(-1.48%) |
Mar 25, 2022 | 21.02 | 21.18 | 21.00 | 21.17 | 2,795,358 | +0.16(+0.77%) |
Mar 24, 2022 | 21.11 | 21.15 | 20.95 | 21.01 | 4,342,337 | -0.14(-0.67%) |
Mar 23, 2022 | 21.19 | 21.30 | 21.10 | 21.15 | 3,992,142 | +0.10(+0.45%) |
Mar 22, 2022 | 21.13 | 21.14 | 20.94 | 21.06 | 3,563,894 | +0.04(+0.18%) |
Mar 21, 2022 | 20.80 | 21.09 | 20.79 | 21.02 | 5,614,493 | +0.44(+2.13%) |
Mar 18, 2022 | 20.49 | 20.58 | 20.42 | 20.58 | 1,890,464 | +0.01(+0.05%) |
Mar 17, 2022 | 20.36 | 20.63 | 20.36 | 20.57 | 2,309,688 | +0.24(+1.17%) |
Mar 16, 2022 | 20.67 | 20.73 | 20.31 | 20.34 | 2,811,408 | -0.33(-1.61%) |
Mar 15, 2022 | 20.55 | 20.73 | 20.47 | 20.67 | 3,908,384 | -0.08(-0.37%) |
Mar 14, 2022 | 20.68 | 20.92 | 20.63 | 20.74 | 3,341,222 | -0.04(-0.18%) |
Mar 11, 2022 | 20.63 | 20.85 | 20.52 | 20.78 | 2,694,477 | +0.07(+0.32%) |
Mar 10, 2022 | 20.91 | 20.93 | 20.58 | 20.72 | 4,766,330 | -0.09(-0.41%) |
Mar 09, 2022 | 20.94 | 20.94 | 20.59 | 20.80 | 5,427,219 | -0.32(-1.53%) |
Mar 08, 2022 | 21.15 | 21.35 | 20.63 | 21.13 | 8,319,465 | -0.03(-0.13%) |
Mar 07, 2022 | 21.15 | 21.17 | 20.79 | 21.15 | 8,805,016 | +0.37(+1.79%) |
Mar 04, 2022 | 21.24 | 21.54 | 20.55 | 20.78 | 11,871,592 | -0.07(-0.32%) |
Mar 03, 2022 | 20.54 | 21.08 | 20.47 | 20.85 | 10,593,540 | +0.46(+2.24%) |
Mar 02, 2022 | 20.60 | 20.60 | 20.30 | 20.39 | 5,816,287 | -0.01(-0.05%) |
Mar 01, 2022 | 20.29 | 20.49 | 20.20 | 20.40 | 5,315,302 | +0.49(+2.44%) |
Feb 28, 2022 | 19.95 | 19.98 | 19.76 | 19.92 | 4,409,956 | +0.23(+1.16%) |
Feb 25, 2022 | 19.87 | 19.83 | 19.63 | 19.69 | 4,172,802 | -0.57(-2.82%) |
Feb 24, 2022 | 20.82 | 20.84 | 20.14 | 20.26 | 7,101,615 | -0.10(-0.51%) |
Feb 23, 2022 | 20.41 | 20.43 | 20.29 | 20.36 | 2,924,016 | +0.01(+0.05%) |
Feb 22, 2022 | 20.05 | 20.36 | 20.03 | 20.35 | 3,134,116 | +0.33(+1.66%) |
Feb 18, 2022 | 20.02 | 0 | -0.03(-0.14%) | |||
Feb 17, 2022 | 20.03 | 20.06 | 19.96 | 20.05 | 1,587,577 | +0.07(+0.33%) |
Feb 16, 2022 | 19.95 | 20.00 | 19.94 | 19.98 | 1,737,437 | +0.06(+0.29%) |
Feb 15, 2022 | 19.90 | 19.93 | 19.85 | 19.93 | 1,250,984 | -0.08(-0.38%) |
Feb 14, 2022 | 19.98 | 20.00 | 19.79 | 20.00 | 2,129,651 | -0.08(-0.38%) |
Feb 11, 2022 | 20.01 | 20.14 | 19.94 | 20.08 | 1,830,520 | +0.07(+0.33%) |
Feb 10, 2022 | 20.22 | 20.34 | 19.99 | 20.01 | 2,370,199 | -0.14(-0.71%) |
Feb 09, 2022 | 19.94 | 20.15 | 19.94 | 20.15 | 2,602,137 | +0.33(+1.68%) |
Feb 08, 2022 | 19.69 | 19.83 | 19.66 | 19.82 | 1,527,537 | +0.14(+0.73%) |
Feb 07, 2022 | 19.67 | 19.75 | 19.64 | 19.68 | 1,468,112 | +0.09(+0.44%) |
Feb 04, 2022 | 19.50 | 19.62 | 19.46 | 19.59 | 1,755,129 | +0.13(+0.68%) |
Feb 03, 2022 | 19.40 | 19.56 | 19.46 | 1,261,602 | +0.03(+0.15%) | |
Feb 02, 2022 | 19.53 | 19.53 | 19.37 | 19.43 | 2,460,264 | -0.05(-0.24%) |
Feb 01, 2022 | 19.33 | 19.51 | 19.33 | 19.48 | 2,369,271 | +0.27(+1.39%) |
Jan 31, 2022 | 19.24 | 19.21 | 2,008,487 | +0.01(+0.05%) | ||
Jan 28, 2022 | 19.06 | 19.20 | 19.05 | 19.20 | 1,452,108 | +0.23(+1.20%) |
Jan 27, 2022 | 19.13 | 19.15 | 18.96 | 18.97 | 1,385,441 | -0.22(-1.14%) |
Jan 26, 2022 | 19.21 | 19.24 | 19.14 | 19.19 | 1,827,894 | -0.03(-0.15%) |
Jan 25, 2022 | 19.15 | 19.26 | 19.12 | 19.22 | 2,330,152 | +0.08(+0.40%) |
Jan 24, 2022 | 19.03 | 19.15 | 18.89 | 19.15 | 3,039,458 | -0.03(-0.15%) |
Jan 21, 2022 | 19.23 | 19.23 | 19.11 | 19.17 | 2,488,548 | -0.10(-0.54%) |
Jan 20, 2022 | 19.35 | 19.40 | 19.28 | 19.28 | 1,663,886 | -0.04(-0.20%) |
Jan 19, 2022 | 19.12 | 19.32 | 19.12 | 19.32 | 2,228,134 | +0.32(+1.70%) |
Jan 18, 2022 | 18.93 | 19.03 | 18.89 | 18.99 | 1,591,788 | +0.02(+0.10%) |
Jan 14, 2022 | 18.97 | 0 | +0.23(+1.22%) | |||
Jan 13, 2022 | 18.89 | 18.89 | 18.72 | 18.75 | 657,788 | -0.10(-0.55%) |
Jan 12, 2022 | 18.91 | 18.91 | 18.78 | 18.85 | 1,376,967 | +0.01(+0.05%) |
Jan 11, 2022 | 18.70 | 18.86 | 18.63 | 18.84 | 872,269 | +0.11(+0.61%) |
Jan 10, 2022 | 18.76 | 18.77 | 18.59 | 18.73 | 750,826 | -0.15(-0.81%) |
Jan 07, 2022 | 18.78 | 18.88 | 18.74 | 18.88 | 468,137 | +0.16(+0.86%) |
Jan 06, 2022 | 18.69 | 18.73 | 18.60 | 18.72 | 550,460 | -0.02(-0.10%) |
Jan 05, 2022 | 18.77 | 18.79 | 18.70 | 18.74 | 1,167,717 | -0.10(-0.56%) |
Jan 04, 2022 | 18.77 | 18.90 | 18.76 | 18.84 | 793,608 | +0.12(+0.66%) |
Jan 03, 2022 | 18.74 | 18.80 | 18.65 | 18.72 | 584,846 | -0.08(-0.40%) |
Dec 31, 2021 | 18.86 | 18.88 | 18.77 | 18.79 | 370,704 | -0.07(-0.35%) |
Dec 30, 2021 | 18.94 | 18.96 | 18.84 | 18.86 | 527,889 | -0.13(-0.70%) |
Dec 29, 2021 | 18.80 | 19.01 | 18.80 | 18.99 | 824,035 | +0.18(+0.96%) |
Dec 28, 2021 | 18.93 | 18.94 | 18.80 | 18.81 | 481,376 | -0.17(-0.90%) |
Dec 27, 2021 | 18.96 | 18.99 | 18.93 | 18.98 | 486,410 | +0.02(+0.10%) |
Dec 23, 2021 | 18.93 | 19.01 | 18.88 | 18.97 | 459,538 | +0.03(+0.15%) |
Dec 22, 2021 | 18.83 | 18.94 | 18.83 | 18.94 | 827,540 | +0.22(+1.17%) |
Dec 21, 2021 | 18.48 | 18.73 | 18.45 | 18.72 | 721,894 | +0.30(+1.65%) |
Dec 20, 2021 | 18.48 | 18.49 | 18.38 | 18.41 | 1,282,601 | -0.22(-1.17%) |
Dec 17, 2021 | 18.74 | 18.76 | 18.63 | 18.63 | 635,164 | -0.15(-0.81%) |
Dec 16, 2021 | 18.67 | 18.81 | 18.64 | 18.78 | 682,683 | +0.06(+0.30%) |
Dec 15, 2021 | 18.78 | 18.79 | 18.60 | 18.73 | 1,076,017 | -0.09(-0.46%) |
Dec 14, 2021 | 18.80 | 18.84 | 18.76 | 18.81 | 753,572 | +0.00(+0.00%) |
Dec 13, 2021 | 18.75 | 18.84 | 18.72 | 18.81 | 1,207,633 | +0.05(+0.25%) |
Dec 10, 2021 | 18.68 | 18.77 | 18.67 | 18.77 | 538,554 | +0.04(+0.20%) |
Dec 09, 2021 | 18.73 | 18.77 | 18.62 | 18.73 | 1,502,473 | -0.10(-0.56%) |
Dec 08, 2021 | 18.82 | 18.85 | 18.76 | 18.83 | 648,601 | +0.01(+0.05%) |
Dec 07, 2021 | 18.85 | 18.85 | 18.75 | 18.82 | 584,041 | -0.02(-0.10%) |
Dec 06, 2021 | 18.80 | 18.86 | 18.71 | 18.84 | 663,118 | +0.06(+0.30%) |
Dec 03, 2021 | 18.83 | 18.90 | 18.73 | 18.78 | 751,513 | +0.08(+0.41%) |
Dec 02, 2021 | 18.62 | 18.77 | 18.56 | 18.71 | 1,447,832 | +0.31(+1.71%) |
Dec 01, 2021 | 18.48 | 18.54 | 18.38 | 18.39 | 2,629,766 | -0.03(-0.15%) |
Nov 30, 2021 | 18.59 | 18.63 | 18.38 | 18.42 | 2,831,026 | -0.36(-1.92%) |
Nov 29, 2021 | 19.08 | 19.08 | 18.72 | 18.78 | 1,335,505 | -0.22(-1.15%) |
Nov 26, 2021 | 19.04 | 19.06 | 18.84 | 19.00 | 1,271,534 | -0.28(-1.43%) |
Nov 24, 2021 | 19.30 | 19.38 | 19.28 | 19.28 | 942,929 | -0.05(-0.25%) |
Nov 23, 2021 | 19.17 | 19.33 | 19.14 | 19.33 | 1,041,935 | +0.14(+0.74%) |
Nov 22, 2021 | 19.06 | 19.20 | 19.06 | 19.18 | 1,657,498 | +0.09(+0.45%) |
Nov 19, 2021 | 19.11 | 19.16 | 19.05 | 19.10 | 733,090 | +0.05(+0.25%) |
Nov 18, 2021 | 19.17 | 19.07 | 19.05 | 19.05 | 1,022,078 | -0.09(-0.45%) |
Nov 17, 2021 | 18.98 | 19.16 | 18.97 | 19.14 | 2,571,657 | +0.23(+1.21%) |
Nov 16, 2021 | 18.84 | 18.91 | 18.82 | 18.91 | 612,324 | +0.01(+0.05%) |
Nov 15, 2021 | 18.86 | 18.92 | 18.82 | 18.90 | 2,101,213 | +0.10(+0.56%) |
Nov 12, 2021 | 18.70 | 18.83 | 18.68 | 18.79 | 1,550,380 | +0.14(+0.77%) |
Nov 11, 2021 | 18.55 | 18.70 | 18.55 | 18.65 | 1,207,866 | +0.10(+0.56%) |
Nov 10, 2021 | 18.45 | 18.55 | 937,394 | +0.12(+0.67%) | ||
Nov 09, 2021 | 18.29 | 18.44 | 18.19 | 18.42 | 1,493,099 | +0.13(+0.73%) |
Nov 08, 2021 | 18.34 | 18.37 | 18.27 | 18.29 | 1,265,329 | -0.05(-0.26%) |
Nov 05, 2021 | 18.40 | 18.40 | 18.32 | 18.34 | 489,989 | -0.10(-0.52%) |
Nov 04, 2021 | 18.47 | 18.61 | 18.39 | 18.43 | 1,103,955 | -0.06(-0.31%) |
Nov 03, 2021 | 18.46 | 18.60 | 18.42 | 18.49 | 667,234 | -0.02(-0.10%) |
Nov 02, 2021 | 18.54 | 18.59 | 18.43 | 18.51 | 1,343,465 | -0.07(-0.36%) |
Nov 01, 2021 | 18.48 | 18.62 | 18.52 | 18.58 | 1,245,410 | +0.22(+1.19%) |
Oct 29, 2021 | 18.33 | 18.38 | 18.25 | 18.36 | 950,453 | -0.01(-0.05%) |
Oct 28, 2021 | 18.36 | 18.45 | 18.31 | 18.37 | 793,751 | +0.09(+0.47%) |
Oct 27, 2021 | 18.26 | 18.40 | 18.24 | 18.28 | 1,529,340 | -0.04(-0.21%) |
Oct 26, 2021 | 18.21 | 18.32 | 1,040,194 | +0.10(+0.57%) | ||
Oct 25, 2021 | 18.14 | 18.23 | 18.14 | 18.21 | 1,070,236 | +0.15(+0.84%) |
Oct 22, 2021 | 18.09 | 18.16 | 18.01 | 18.06 | 518,505 | -0.01(-0.05%) |
Oct 21, 2021 | 18.18 | 18.22 | 18.04 | 18.07 | 611,693 | -0.18(-0.99%) |
Oct 20, 2021 | 18.18 | 18.25 | 18.15 | 18.25 | 487,704 | +0.06(+0.31%) |
Oct 19, 2021 | 18.21 | 18.25 | 18.14 | 18.19 | 467,856 | -0.05(-0.26%) |
Oct 18, 2021 | 18.25 | 18.27 | 18.18 | 18.24 | 1,062,654 | -0.03(-0.16%) |
Oct 15, 2021 | 18.27 | 18.34 | 18.21 | 18.27 | 781,135 | +0.08(+0.42%) |
Oct 14, 2021 | 18.18 | 18.22 | 18.12 | 18.19 | 1,082,833 | +0.07(+0.37%) |
Oct 13, 2021 | 18.28 | 18.28 | 18.08 | 18.13 | 1,407,523 | -0.29(-1.55%) |
Oct 12, 2021 | 18.52 | 18.52 | 18.38 | 18.41 | 1,334,285 | +0.00(+0.00%) |
Oct 11, 2021 | 18.42 | 18.49 | 18.38 | 18.41 | 920,204 | -0.06(-0.31%) |
Oct 08, 2021 | 18.51 | 18.57 | 18.46 | 18.47 | 788,641 | +0.05(+0.26%) |
Oct 07, 2021 | 18.34 | 18.43 | 18.29 | 18.42 | 1,477,061 | +0.14(+0.78%) |
Oct 06, 2021 | 18.26 | 18.32 | 18.19 | 18.28 | 902,207 | -0.03(-0.16%) |
Oct 05, 2021 | 18.28 | 18.32 | 18.21 | 18.31 | 387,082 | -0.11(-0.62%) |
Oct 04, 2021 | 18.42 | 18.56 | 18.37 | 18.42 | 1,134,272 | -0.04(-0.21%) |
Oct 01, 2021 | 18.27 | 18.48 | 18.26 | 18.46 | 1,060,219 | +0.27(+1.46%) |
Sep 30, 2021 | 18.12 | 18.27 | 18.08 | 18.19 | 1,236,846 | +0.11(+0.63%) |
Sep 29, 2021 | 18.12 | 18.13 | 18.04 | 18.08 | 773,871 | +0.00(+0.00%) |
Sep 28, 2021 | 18.07 | 18.09 | 17.99 | 18.08 | 897,184 | +0.06(+0.32%) |
Sep 27, 2021 | 17.92 | 18.05 | 17.92 | 18.02 | 985,595 | +0.13(+0.74%) |
Sep 24, 2021 | 17.83 | 17.91 | 17.81 | 17.89 | 511,635 | +0.00(+0.00%) |
Sep 23, 2021 | 17.74 | 17.90 | 17.74 | 17.89 | 651,493 | +0.22(+1.24%) |
Sep 22, 2021 | 17.63 | 17.70 | 17.63 | 17.67 | 282,332 | +0.16(+0.92%) |
Sep 21, 2021 | 17.55 | 17.58 | 17.43 | 17.51 | 393,459 | -0.02(-0.11%) |
Sep 20, 2021 | 17.53 | 17.56 | 17.47 | 17.53 | 1,202,378 | -0.17(-0.97%) |
Sep 17, 2021 | 17.79 | 17.79 | 17.65 | 17.70 | 686,701 | -0.14(-0.80%) |
Sep 16, 2021 | 17.80 | 17.84 | 17.67 | 17.84 | 578,107 | -0.01(-0.05%) |
Sep 15, 2021 | 17.78 | 17.85 | 17.74 | 17.85 | 598,856 | +0.18(+1.02%) |
Sep 14, 2021 | 17.66 | 17.75 | 17.64 | 17.67 | 1,397,303 | +0.03(+0.16%) |
Sep 13, 2021 | 17.63 | 17.68 | 17.58 | 17.64 | 2,226,459 | -0.05(-0.27%) |
Sep 10, 2021 | 17.70 | 17.75 | 17.59 | 17.69 | 1,589,738 | -0.08(-0.43%) |
Sep 09, 2021 | 17.83 | 17.91 | 17.76 | 17.77 | 787,109 | -0.15(-0.85%) |
Sep 08, 2021 | 18.09 | 18.13 | 17.92 | 17.92 | 552,160 | -0.11(-0.63%) |
Sep 07, 2021 | 18.18 | 18.18 | 18.02 | 18.03 | 899,410 | -0.11(-0.63%) |
Sep 03, 2021 | 18.17 | 18.20 | 18.13 | 18.15 | 290,768 | -0.01(-0.05%) |
Sep 02, 2021 | 18.22 | 18.24 | 18.16 | 18.16 | 729,694 | +0.02(+0.11%) |
Sep 01, 2021 | 18.18 | 18.27 | 18.10 | 18.14 | 1,519,854 | -0.07(-0.37%) |
Aug 31, 2021 | 18.32 | 18.32 | 18.14 | 18.20 | 662,031 | -0.25(-1.34%) |
Aug 30, 2021 | 18.51 | 18.54 | 18.38 | 18.45 | 468,700 | +0.07(+0.36%) |
Aug 27, 2021 | 18.33 | 18.41 | 18.31 | 18.38 | 795,804 | +0.14(+0.78%) |
Aug 26, 2021 | 18.29 | 18.31 | 18.21 | 18.24 | 416,373 | -0.07(-0.36%) |
Aug 25, 2021 | 18.17 | 18.35 | 18.17 | 18.31 | 1,159,764 | +0.09(+0.47%) |
Aug 24, 2021 | 18.08 | 18.25 | 18.08 | 18.22 | 843,731 | +0.19(+1.06%) |
Aug 23, 2021 | 18.02 | 18.11 | 17.99 | 18.03 | 1,639,313 | +0.10(+0.58%) |
Aug 20, 2021 | 18.03 | 18.09 | 17.89 | 17.93 | 565,228 | -0.18(-1.00%) |
Aug 19, 2021 | 18.24 | 18.26 | 18.05 | 18.11 | 1,019,845 | -0.26(-1.40%) |
Aug 18, 2021 | 18.37 | 18.40 | 18.33 | 18.37 | 1,150,449 | +0.01(+0.05%) |
Aug 17, 2021 | 18.41 | 18.42 | 18.27 | 18.36 | 764,298 | -0.11(-0.62%) |
Aug 16, 2021 | 18.48 | 18.49 | 18.37 | 18.47 | 440,127 | +0.08(+0.41%) |
Aug 13, 2021 | 18.42 | 18.43 | 18.32 | 18.39 | 663,810 | +0.05(+0.26%) |
Aug 12, 2021 | 18.15 | 18.43 | 18.15 | 18.35 | 729,141 | +0.15(+0.84%) |
Aug 11, 2021 | 18.13 | 18.20 | 18.08 | 18.19 | 986,936 | +0.08(+0.42%) |
Aug 10, 2021 | 17.99 | 18.12 | 17.99 | 18.12 | 655,258 | +0.27(+1.49%) |
Aug 09, 2021 | 17.86 | 17.91 | 17.82 | 17.85 | 636,681 | -0.11(-0.64%) |
Aug 06, 2021 | 17.88 | 17.97 | 17.82 | 17.97 | 280,232 | +0.11(+0.64%) |
Aug 05, 2021 | 17.85 | 17.90 | 17.82 | 17.85 | 276,754 | +0.10(+0.54%) |
Aug 04, 2021 | 17.85 | 17.93 | 17.73 | 17.76 | 617,011 | -0.09(-0.48%) |
Aug 03, 2021 | 17.73 | 17.90 | 17.73 | 17.84 | 332,432 | +0.07(+0.37%) |
Aug 02, 2021 | 17.73 | 17.85 | 17.73 | 17.78 | 447,900 | +0.03(+0.16%) |
Jul 30, 2021 | 17.94 | 17.94 | 17.71 | 17.75 | 956,821 | -0.45(-2.46%) |
Jul 29, 2021 | 18.24 | 18.25 | 18.13 | 18.19 | 656,487 | -0.07(-0.36%) |
Jul 28, 2021 | 18.30 | 18.34 | 18.18 | 18.26 | 847,232 | +0.03(+0.16%) |
Jul 27, 2021 | 18.37 | 18.45 | 18.15 | 18.23 | 772,088 | -0.10(-0.57%) |
Jul 26, 2021 | 18.11 | 18.34 | 18.04 | 18.34 | 1,174,471 | +0.42(+2.34%) |
Jul 23, 2021 | 18.08 | 18.10 | 17.89 | 17.92 | 766,812 | -0.09(-0.48%) |
Jul 22, 2021 | 17.89 | 18.03 | 17.84 | 18.00 | 749,010 | +0.17(+0.96%) |
Jul 21, 2021 | 17.68 | 17.84 | 17.61 | 17.83 | 785,196 | +0.27(+1.52%) |
Jul 20, 2021 | 17.49 | 17.64 | 17.45 | 17.57 | 1,076,548 | +0.30(+1.71%) |
Jul 19, 2021 | 17.48 | 17.49 | 17.20 | 17.27 | 1,514,321 | -0.21(-1.20%) |
Jul 16, 2021 | 17.57 | 17.63 | 17.47 | 17.48 | 1,363,711 | +0.05(+0.27%) |
Jul 15, 2021 | 17.35 | 17.46 | 17.34 | 17.43 | 615,844 | +0.06(+0.33%) |
Jul 14, 2021 | 17.28 | 17.43 | 17.27 | 17.38 | 647,218 | +0.19(+1.11%) |
Jul 13, 2021 | 17.13 | 17.23 | 17.06 | 17.19 | 493,718 | +0.05(+0.28%) |
Jul 12, 2021 | 16.93 | 17.15 | 16.91 | 17.14 | 1,324,015 | +0.29(+1.69%) |
Jul 09, 2021 | 16.81 | 16.88 | 16.75 | 16.85 | 606,742 | +0.04(+0.23%) |
Jul 08, 2021 | 16.83 | 16.96 | 16.81 | 16.81 | 891,827 | -0.12(-0.73%) |
Jul 07, 2021 | 16.95 | 17.00 | 16.81 | 16.94 | 1,142,171 | -0.03(-0.17%) |
Jul 06, 2021 | 17.44 | 17.44 | 16.87 | 16.97 | 1,910,233 | -0.49(-2.83%) |
Jul 02, 2021 | 17.66 | 17.67 | 17.41 | 17.46 | 851,884 | -0.11(-0.65%) |
Jul 01, 2021 | 17.94 | 17.99 | 17.56 | 17.58 | 1,637,426 | -0.15(-0.86%) |
Jun 30, 2021 | 17.17 | 17.77 | 17.07 | 17.73 | 1,678,975 | +0.47(+2.70%) |
Jun 29, 2021 | 17.31 | 17.40 | 17.23 | 17.26 | 508,424 | -0.07(-0.38%) |
Jun 28, 2021 | 17.02 | 17.34 | 17.02 | 17.33 | 1,153,222 | +0.36(+2.13%) |
Jun 25, 2021 | 17.02 | 17.04 | 16.87 | 16.97 | 567,456 | -0.01(-0.06%) |
Jun 24, 2021 | 16.81 | 17.02 | 16.69 | 16.98 | 1,415,349 | -0.06(-0.34%) |
Jun 23, 2021 | 17.08 | 17.15 | 16.95 | 17.03 | 547,867 | +0.01(+0.06%) |
Jun 22, 2021 | 17.16 | 17.19 | 17.02 | 17.02 | 955,594 | -0.17(-1.00%) |
Jun 21, 2021 | 16.98 | 17.24 | 16.94 | 17.20 | 2,347,942 | +0.05(+0.28%) |
Jun 18, 2021 | 17.11 | 17.29 | 16.99 | 17.15 | 2,097,661 | +0.32(+1.92%) |
Jun 17, 2021 | 17.24 | 17.33 | 16.81 | 16.82 | 2,998,250 | -0.68(-3.86%) |
Jun 16, 2021 | 17.63 | 17.71 | 17.50 | 17.50 | 1,952,370 | -0.12(-0.70%) |
Jun 15, 2021 | 17.59 | 17.65 | 17.52 | 17.62 | 1,395,861 | -0.15(-0.86%) |
Jun 14, 2021 | 17.63 | 17.87 | 17.60 | 17.78 | 1,760,473 | -0.34(-1.89%) |
Jun 11, 2021 | 18.09 | 18.13 | 17.95 | 18.12 | 661,475 | -0.10(-0.52%) |
Jun 10, 2021 | 18.17 | 18.28 | 18.12 | 18.21 | 650,236 | +0.10(+0.58%) |
Jun 09, 2021 | 18.09 | 18.15 | 17.96 | 18.11 | 716,315 | -0.05(-0.26%) |
Jun 08, 2021 | 18.16 | 18.26 | 18.11 | 18.16 | 577,636 | +0.08(+0.42%) |
Jun 07, 2021 | 18.20 | 18.21 | 18.02 | 18.08 | 1,315,809 | -0.01(-0.05%) |
Jun 04, 2021 | 17.86 | 18.12 | 17.86 | 18.09 | 666,542 | +0.32(+1.82%) |
Jun 03, 2021 | 18.04 | 18.04 | 17.71 | 17.77 | 782,580 | -0.24(-1.32%) |
Jun 02, 2021 | 18.05 | 18.11 | 17.82 | 18.00 | 985,190 | +0.03(+0.16%) |
Jun 01, 2021 | 17.99 | 18.17 | 17.91 | 17.98 | 1,412,733 | +0.29(+1.61%) |
May 28, 2021 | 17.74 | 17.84 | 17.68 | 17.69 | 830,631 | +0.01(+0.05%) |
May 27, 2021 | 17.41 | 17.72 | 17.41 | 17.68 | 1,173,205 | +0.34(+1.98%) |
May 26, 2021 | 17.27 | 17.39 | 17.15 | 17.34 | 1,137,931 | +0.03(+0.16%) |
May 25, 2021 | 17.46 | 17.53 | 17.21 | 17.31 | 1,254,728 | -0.09(-0.49%) |
May 24, 2021 | 17.30 | 17.41 | 17.26 | 17.40 | 1,522,321 | -0.10(-0.60%) |
May 21, 2021 | 17.40 | 17.53 | 17.38 | 17.50 | 1,386,918 | +0.01(+0.05%) |
May 20, 2021 | 17.52 | 17.60 | 17.44 | 17.49 | 1,009,665 | -0.03(-0.16%) |
May 19, 2021 | 17.45 | 17.52 | 17.32 | 17.52 | 1,715,775 | -0.17(-0.97%) |
May 18, 2021 | 17.69 | 17.78 | 17.63 | 17.69 | 1,852,938 | +0.19(+1.09%) |
May 17, 2021 | 17.51 | 17.69 | 17.41 | 17.50 | 1,434,286 | +0.03(+0.16%) |
May 14, 2021 | 17.79 | 17.79 | 17.44 | 17.47 | 2,009,431 | -0.16(-0.92%) |
May 13, 2021 | 17.98 | 17.99 | 17.49 | 17.63 | 2,998,980 | -0.50(-2.78%) |
May 12, 2021 | 18.27 | 18.34 | 18.12 | 18.14 | 2,594,741 | -0.17(-0.94%) |
May 11, 2021 | 18.18 | 18.32 | 18.18 | 18.31 | 2,413,809 | +0.25(+1.37%) |
May 10, 2021 | 18.32 | 18.32 | 18.06 | 18.06 | 3,536,594 | -0.33(-1.81%) |
May 07, 2021 | 18.32 | 18.42 | 18.15 | 18.39 | 3,773,820 | +0.11(+0.62%) |
May 06, 2021 | 18.08 | 18.30 | 18.00 | 18.28 | 2,551,622 | +0.28(+1.53%) |
May 05, 2021 | 17.78 | 18.02 | 17.66 | 18.00 | 2,159,756 | +0.41(+2.33%) |
May 04, 2021 | 17.54 | 17.66 | 17.49 | 17.59 | 2,005,852 | +0.14(+0.82%) |
May 03, 2021 | 17.67 | 17.68 | 17.39 | 17.45 | 2,350,707 | -0.06(-0.33%) |
Apr 30, 2021 | 17.31 | 17.53 | 17.29 | 17.51 | 748,426 | +0.10(+0.60%) |
Apr 29, 2021 | 17.54 | 17.54 | 17.31 | 17.40 | 1,271,872 | -0.08(-0.44%) |
Apr 28, 2021 | 17.46 | 17.68 | 17.42 | 17.48 | 1,651,247 | -0.20(-1.13%) |
Apr 27, 2021 | 17.68 | 17.83 | 17.50 | 17.68 | 2,154,997 | +0.00(+0.00%) |
Apr 26, 2021 | 17.47 | 17.68 | 17.38 | 17.68 | 2,690,593 | +0.35(+2.03%) |
Apr 23, 2021 | 17.22 | 17.33 | 17.18 | 17.33 | 877,262 | +0.14(+0.83%) |
Apr 22, 2021 | 17.03 | 17.25 | 16.96 | 17.19 | 1,632,143 | +0.21(+1.23%) |
Apr 21, 2021 | 16.90 | 17.00 | 16.84 | 16.98 | 795,141 | +0.08(+0.45%) |
Apr 20, 2021 | 16.84 | 16.96 | 16.84 | 16.90 | 1,515,636 | +0.20(+1.20%) |
Apr 19, 2021 | 16.70 | 16.76 | 16.65 | 16.70 | 456,274 | +0.06(+0.34%) |
Apr 16, 2021 | 16.73 | 16.78 | 16.61 | 16.64 | 637,769 | -0.04(-0.23%) |
Apr 15, 2021 | 16.73 | 16.73 | 16.63 | 16.68 | 874,906 | +0.04(+0.23%) |
Apr 14, 2021 | 16.55 | 16.70 | 16.55 | 16.64 | 923,888 | +0.19(+1.16%) |
Apr 13, 2021 | 16.41 | 16.50 | 16.41 | 16.45 | 831,701 | +0.13(+0.82%) |
Apr 12, 2021 | 16.41 | 16.41 | 16.31 | 16.32 | 708,995 | -0.11(-0.69%) |
Apr 09, 2021 | 16.50 | 16.53 | 16.41 | 16.43 | 764,083 | -0.02(-0.12%) |
Apr 08, 2021 | 16.36 | 16.46 | 16.35 | 16.45 | 1,346,698 | +0.15(+0.93%) |
Apr 07, 2021 | 16.25 | 16.33 | 16.22 | 16.30 | 599,392 | +0.09(+0.53%) |
Apr 06, 2021 | 16.17 | 16.26 | 16.14 | 16.22 | 403,348 | +0.11(+0.71%) |
Apr 05, 2021 | 16.15 | 16.23 | 16.09 | 16.10 | 788,246 | +0.01(+0.06%) |