Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.14 | 16.16 | 16.02 | 16.02 | 535,275 | -0.18(-1.12%) |
Apr 28, 2022 | 16.15 | 16.23 | 16.10 | 16.21 | 1,181,577 | +0.07(+0.45%) |
Apr 27, 2022 | 16.19 | 16.23 | 16.12 | 16.13 | 185,677 | -0.05(-0.28%) |
Apr 26, 2022 | 16.26 | 16.26 | 16.18 | 16.18 | 139,501 | -0.06(-0.39%) |
Apr 25, 2022 | 16.16 | 16.26 | 16.15 | 16.24 | 167,886 | +0.09(+0.56%) |
Apr 22, 2022 | 16.21 | 16.21 | 16.12 | 16.15 | 108,875 | -0.08(-0.50%) |
Apr 21, 2022 | 16.34 | 16.35 | 16.20 | 16.23 | 180,233 | -0.09(-0.56%) |
Apr 20, 2022 | 16.31 | 16.34 | 16.30 | 16.33 | 73,362 | +0.05(+0.34%) |
Apr 19, 2022 | 16.27 | 16.31 | 16.26 | 16.27 | 221,290 | -0.05(-0.28%) |
Apr 18, 2022 | 16.33 | 16.35 | 16.28 | 16.32 | 137,607 | -0.02(-0.13%) |
Apr 14, 2022 | 16.44 | 16.44 | 16.30 | 16.34 | 318,341 | -0.09(-0.55%) |
Apr 13, 2022 | 16.36 | 16.43 | 16.36 | 16.43 | 211,377 | +0.07(+0.44%) |
Apr 12, 2022 | 16.33 | 16.39 | 16.32 | 16.35 | 1,489,917 | +0.11(+0.67%) |
Apr 11, 2022 | 16.30 | 16.31 | 16.22 | 16.25 | 326,503 | -0.10(-0.61%) |
Apr 08, 2022 | 16.39 | 16.41 | 16.33 | 16.35 | 469,207 | -0.08(-0.50%) |
Apr 07, 2022 | 16.46 | 16.48 | 16.42 | 16.43 | 132,305 | -0.03(-0.17%) |
Apr 06, 2022 | 16.49 | 16.53 | 16.43 | 16.45 | 264,854 | -0.12(-0.71%) |
Apr 05, 2022 | 16.73 | 16.73 | 16.56 | 16.57 | 408,268 | -0.19(-1.14%) |
Apr 04, 2022 | 16.67 | 16.76 | 16.65 | 16.76 | 1,100,103 | +0.11(+0.65%) |
Apr 01, 2022 | 16.63 | 16.66 | 16.59 | 16.65 | 523,432 | -0.02(-0.11%) |
Mar 31, 2022 | 16.72 | 16.72 | 16.66 | 16.67 | 546,585 | -0.02(-0.11%) |
Mar 30, 2022 | 16.69 | 16.71 | 16.66 | 16.69 | 779,485 | -0.01(-0.05%) |
Mar 29, 2022 | 16.61 | 16.72 | 16.61 | 16.70 | 524,649 | +0.15(+0.88%) |
Mar 28, 2022 | 16.45 | 16.56 | 16.45 | 16.55 | 191,316 | +0.08(+0.50%) |
Mar 25, 2022 | 16.58 | 16.58 | 16.46 | 16.47 | 183,431 | -0.11(-0.66%) |
Mar 24, 2022 | 16.55 | 16.58 | 16.51 | 16.58 | 147,474 | +0.04(+0.22%) |
Mar 23, 2022 | 16.59 | 16.59 | 16.54 | 16.55 | 124,144 | -0.05(-0.27%) |
Mar 22, 2022 | 16.55 | 16.61 | 16.53 | 16.59 | 117,617 | +0.04(+0.22%) |
Mar 21, 2022 | 16.70 | 16.70 | 16.52 | 16.55 | 342,603 | -0.16(-0.94%) |
Mar 18, 2022 | 16.67 | 16.72 | 16.64 | 16.71 | 683,276 | +0.04(+0.22%) |
Mar 17, 2022 | 16.59 | 16.69 | 16.59 | 16.67 | 217,393 | +0.08(+0.49%) |
Mar 16, 2022 | 16.47 | 16.60 | 16.41 | 16.59 | 331,231 | +0.19(+1.16%) |
Mar 15, 2022 | 16.33 | 16.44 | 16.33 | 16.40 | 107,979 | +0.10(+0.61%) |
Mar 14, 2022 | 16.46 | 16.46 | 16.30 | 16.30 | 163,386 | -0.18(-1.10%) |
Mar 11, 2022 | 16.57 | 16.57 | 16.47 | 16.48 | 427,614 | -0.06(-0.38%) |
Mar 10, 2022 | 16.61 | 16.54 | 16.55 | 121,760 | -0.12(-0.71%) | |
Mar 09, 2022 | 16.64 | 16.70 | 16.63 | 16.67 | 148,698 | +0.08(+0.49%) |
Mar 08, 2022 | 16.63 | 16.67 | 16.58 | 16.58 | 313,077 | -0.05(-0.27%) |
Mar 07, 2022 | 16.75 | 16.75 | 16.63 | 16.63 | 83,628 | -0.15(-0.92%) |
Mar 04, 2022 | 16.84 | 16.84 | 16.77 | 16.78 | 278,467 | -0.05(-0.32%) |
Mar 03, 2022 | 16.88 | 16.91 | 16.84 | 16.84 | 78,883 | -0.04(-0.21%) |
Mar 02, 2022 | 16.85 | 16.89 | 16.83 | 16.87 | 380,157 | +0.02(+0.11%) |
Mar 01, 2022 | 16.90 | 16.93 | 16.84 | 16.86 | 165,944 | -0.02(-0.11%) |
Feb 28, 2022 | 16.80 | 16.91 | 16.80 | 16.87 | 92,737 | +0.01(+0.05%) |
Feb 25, 2022 | 16.80 | 16.87 | 16.83 | 16.86 | 444,116 | +0.07(+0.43%) |
Feb 24, 2022 | 16.59 | 16.79 | 16.58 | 16.79 | 185,447 | +0.08(+0.49%) |
Feb 23, 2022 | 16.74 | 16.75 | 16.70 | 16.71 | 239,229 | -0.01(-0.05%) |
Feb 22, 2022 | 16.74 | 16.78 | 16.70 | 16.72 | 212,051 | -0.05(-0.28%) |
Feb 18, 2022 | 16.77 | 0 | +0.02(+0.11%) | |||
Feb 17, 2022 | 16.78 | 16.78 | 16.73 | 16.75 | 276,866 | -0.05(-0.27%) |
Feb 16, 2022 | 16.71 | 16.79 | 16.69 | 16.79 | 188,914 | +0.06(+0.38%) |
Feb 15, 2022 | 16.73 | 16.75 | 16.70 | 16.73 | 191,023 | +0.01(+0.05%) |
Feb 14, 2022 | 16.72 | 16.76 | 16.66 | 16.72 | 272,481 | -0.03(-0.16%) |
Feb 11, 2022 | 16.80 | 16.82 | 16.71 | 16.75 | 243,843 | -0.03(-0.16%) |
Feb 10, 2022 | 16.88 | 16.91 | 16.77 | 16.78 | 246,696 | -0.19(-1.12%) |
Feb 09, 2022 | 16.93 | 16.97 | 16.93 | 16.97 | 304,890 | +0.08(+0.48%) |
Feb 08, 2022 | 16.90 | 16.93 | 16.88 | 16.88 | 131,377 | -0.01(-0.05%) |
Feb 07, 2022 | 16.89 | 16.94 | 16.87 | 16.89 | 533,183 | -0.02(-0.11%) |
Feb 04, 2022 | 16.93 | 16.95 | 16.85 | 16.91 | 629,103 | -0.08(-0.48%) |
Feb 03, 2022 | 17.06 | 16.98 | 16.99 | 247,169 | -0.10(-0.58%) | |
Feb 02, 2022 | 17.12 | 17.12 | 17.06 | 17.09 | 314,621 | +0.02(+0.11%) |
Feb 01, 2022 | 17.06 | 17.08 | 17.02 | 17.07 | 164,483 | +0.05(+0.32%) |
Jan 31, 2022 | 17.01 | 17.04 | 16.95 | 17.02 | 608,892 | +0.02(+0.11%) |
Jan 28, 2022 | 16.97 | 17.01 | 16.92 | 17.00 | 641,619 | +0.02(+0.11%) |
Jan 27, 2022 | 17.08 | 17.10 | 16.97 | 16.98 | 148,619 | -0.09(-0.53%) |
Jan 26, 2022 | 17.16 | 17.20 | 17.03 | 17.07 | 197,030 | -0.05(-0.26%) |
Jan 25, 2022 | 17.13 | 17.14 | 17.09 | 17.12 | 1,458,932 | -0.04(-0.21%) |
Jan 24, 2022 | 17.15 | 17.17 | 17.07 | 17.15 | 1,254,831 | -0.03(-0.16%) |
Jan 21, 2022 | 17.17 | 17.20 | 17.16 | 17.18 | 416,604 | +0.00(+0.00%) |
Jan 20, 2022 | 17.24 | 17.28 | 17.17 | 17.18 | 213,387 | -0.05(-0.26%) |
Jan 19, 2022 | 17.26 | 17.28 | 17.22 | 17.23 | 185,248 | -0.01(-0.05%) |
Jan 18, 2022 | 17.26 | 17.26 | 17.21 | 17.24 | 242,177 | -0.07(-0.42%) |
Jan 14, 2022 | 17.31 | 0 | -0.04(-0.21%) | |||
Jan 13, 2022 | 17.40 | 17.40 | 17.32 | 17.34 | 721,083 | -0.03(-0.16%) |
Jan 12, 2022 | 17.39 | 17.39 | 17.35 | 17.37 | 290,613 | +0.04(+0.21%) |
Jan 11, 2022 | 17.31 | 17.35 | 17.26 | 17.34 | 555,587 | +0.05(+0.31%) |
Jan 10, 2022 | 17.28 | 17.29 | 17.20 | 17.28 | 200,103 | -0.01(-0.05%) |
Jan 07, 2022 | 17.31 | 17.32 | 17.27 | 17.29 | 148,151 | -0.03(-0.16%) |
Jan 06, 2022 | 17.32 | 17.36 | 17.32 | 17.32 | 115,176 | -0.02(-0.10%) |
Jan 05, 2022 | 17.43 | 17.43 | 17.32 | 17.34 | 607,073 | -0.11(-0.62%) |
Jan 04, 2022 | 17.50 | 17.50 | 17.43 | 17.44 | 459,657 | -0.03(-0.15%) |
Jan 03, 2022 | 17.46 | 17.47 | 17.43 | 17.47 | 1,469,043 | -0.02(-0.10%) |
Dec 31, 2021 | 17.51 | 17.51 | 17.48 | 17.49 | 253,858 | +0.02(+0.10%) |
Dec 30, 2021 | 17.48 | 17.50 | 17.47 | 17.47 | 133,112 | -0.02(-0.10%) |
Dec 29, 2021 | 17.52 | 17.53 | 17.48 | 17.49 | 270,871 | -0.01(-0.05%) |
Dec 28, 2021 | 17.56 | 17.56 | 17.49 | 17.50 | 300,539 | -0.03(-0.15%) |
Dec 27, 2021 | 17.50 | 17.54 | 17.50 | 17.52 | 537,600 | +0.03(+0.15%) |
Dec 23, 2021 | 17.50 | 17.52 | 17.48 | 17.50 | 796,146 | +0.04(+0.21%) |
Dec 22, 2021 | 17.42 | 17.47 | 17.42 | 17.46 | 610,993 | +0.05(+0.26%) |
Dec 21, 2021 | 17.37 | 17.43 | 17.37 | 17.42 | 230,593 | +0.05(+0.26%) |
Dec 20, 2021 | 17.36 | 17.39 | 17.34 | 17.37 | 913,696 | -0.01(-0.05%) |
Dec 17, 2021 | 17.39 | 17.41 | 17.37 | 17.38 | 163,569 | -0.01(-0.05%) |
Dec 16, 2021 | 17.45 | 17.45 | 17.39 | 17.39 | 212,760 | -0.01(-0.05%) |
Dec 15, 2021 | 17.34 | 17.42 | 17.33 | 17.40 | 198,393 | +0.04(+0.26%) |
Dec 14, 2021 | 17.35 | 17.37 | 17.34 | 17.35 | 258,653 | -0.04(-0.21%) |
Dec 13, 2021 | 17.36 | 17.40 | 17.36 | 17.39 | 211,187 | +0.03(+0.15%) |
Dec 10, 2021 | 17.39 | 17.39 | 17.35 | 17.36 | 284,741 | +0.02(+0.10%) |
Dec 09, 2021 | 17.43 | 17.43 | 17.34 | 17.34 | 260,608 | -0.04(-0.26%) |
Dec 08, 2021 | 17.38 | 17.41 | 17.37 | 17.39 | 158,097 | +0.00(+0.00%) |
Dec 07, 2021 | 17.41 | 17.44 | 17.37 | 17.39 | 1,503,038 | +0.06(+0.36%) |
Dec 06, 2021 | 17.30 | 17.37 | 17.29 | 17.33 | 317,546 | +0.04(+0.26%) |
Dec 03, 2021 | 17.31 | 17.31 | 17.25 | 17.28 | 418,618 | +0.00(+0.00%) |
Dec 02, 2021 | 17.22 | 17.30 | 17.22 | 17.28 | 242,965 | +0.09(+0.52%) |
Dec 01, 2021 | 17.24 | 17.29 | 17.19 | 17.19 | 433,672 | +0.01(+0.05%) |
Nov 30, 2021 | 17.25 | 17.26 | 17.17 | 17.18 | 575,706 | -0.06(-0.36%) |
Nov 29, 2021 | 17.22 | 17.27 | 17.22 | 17.25 | 630,697 | +0.08(+0.47%) |
Nov 26, 2021 | 17.20 | 17.22 | 17.15 | 17.16 | 120,658 | -0.10(-0.57%) |
Nov 24, 2021 | 17.27 | 17.28 | 17.23 | 17.26 | 786,729 | -0.03(-0.16%) |
Nov 23, 2021 | 17.31 | 17.32 | 17.27 | 17.29 | 215,084 | -0.03(-0.16%) |
Nov 22, 2021 | 17.40 | 17.40 | 17.30 | 17.32 | 422,319 | -0.05(-0.31%) |
Nov 19, 2021 | 17.37 | 17.40 | 17.35 | 17.37 | 105,934 | +0.00(+0.00%) |
Nov 18, 2021 | 17.39 | 17.42 | 17.36 | 17.37 | 97,030 | -0.02(-0.10%) |
Nov 17, 2021 | 17.38 | 17.39 | 17.38 | 17.39 | 68,982 | +0.00(+0.00%) |
Nov 16, 2021 | 17.37 | 17.40 | 17.37 | 17.39 | 186,534 | +0.01(+0.05%) |
Nov 15, 2021 | 17.41 | 17.43 | 17.38 | 17.38 | 198,224 | -0.03(-0.15%) |
Nov 12, 2021 | 17.45 | 17.45 | 17.40 | 17.41 | 304,637 | -0.01(-0.05%) |
Nov 11, 2021 | 17.43 | 17.44 | 17.40 | 17.42 | 126,459 | -0.02(-0.10%) |
Nov 10, 2021 | 17.48 | 17.42 | 17.43 | 2,526,528 | -0.08(-0.46%) | |
Nov 09, 2021 | 17.51 | 17.51 | 17.49 | 17.51 | 113,228 | +0.01(+0.05%) |
Nov 08, 2021 | 17.52 | 17.53 | 17.49 | 17.50 | 730,239 | -0.02(-0.10%) |
Nov 05, 2021 | 17.50 | 17.52 | 17.49 | 17.52 | 288,574 | +0.05(+0.31%) |
Nov 04, 2021 | 17.45 | 17.47 | 17.44 | 17.47 | 101,077 | +0.04(+0.21%) |
Nov 03, 2021 | 17.39 | 17.43 | 17.38 | 17.43 | 271,702 | +0.04(+0.21%) |
Nov 02, 2021 | 17.36 | 17.41 | 17.36 | 17.40 | 280,153 | +0.04(+0.21%) |
Nov 01, 2021 | 17.42 | 17.41 | 17.35 | 17.36 | 564,451 | -0.04(-0.26%) |
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%) |