Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.47 | 19.58 | 18.84 | 18.95 | 266,180 | -0.59(-3.02%) |
Apr 28, 2022 | 20.52 | 20.64 | 19.53 | 19.54 | 319,630 | -1.35(-6.46%) |
Apr 27, 2022 | 21.03 | 21.16 | 20.83 | 20.89 | 115,302 | -0.21(-1.00%) |
Apr 26, 2022 | 21.25 | 21.45 | 21.01 | 21.10 | 116,845 | -0.30(-1.40%) |
Apr 25, 2022 | 21.37 | 21.48 | 21.07 | 21.40 | 93,511 | -0.11(-0.51%) |
Apr 22, 2022 | 21.78 | 21.81 | 21.49 | 21.51 | 62,673 | -0.27(-1.24%) |
Apr 21, 2022 | 22.10 | 22.13 | 21.73 | 21.78 | 84,449 | -0.19(-0.86%) |
Apr 20, 2022 | 21.98 | 22.22 | 21.96 | 21.97 | 45,271 | +0.10(+0.46%) |
Apr 19, 2022 | 21.64 | 21.93 | 21.64 | 21.87 | 50,138 | +0.25(+1.16%) |
Apr 18, 2022 | 21.53 | 21.70 | 21.51 | 21.62 | 60,944 | +0.02(+0.09%) |
Apr 14, 2022 | 21.79 | 21.85 | 21.60 | 21.60 | 99,333 | -0.16(-0.74%) |
Apr 13, 2022 | 21.41 | 21.78 | 21.41 | 21.76 | 88,014 | +0.22(+1.02%) |
Apr 12, 2022 | 21.45 | 21.64 | 21.37 | 21.54 | 85,999 | +0.15(+0.70%) |
Apr 11, 2022 | 21.43 | 21.54 | 21.32 | 21.39 | 108,408 | -0.03(-0.14%) |
Apr 08, 2022 | 21.67 | 21.73 | 21.38 | 21.42 | 76,362 | -0.17(-0.79%) |
Apr 07, 2022 | 21.77 | 21.77 | 21.45 | 21.59 | 104,637 | -0.10(-0.46%) |
Apr 06, 2022 | 21.55 | 21.85 | 21.55 | 21.69 | 115,306 | +0.08(+0.37%) |
Apr 05, 2022 | 21.41 | 21.75 | 21.41 | 21.61 | 118,351 | +0.21(+0.98%) |
Apr 04, 2022 | 21.67 | 21.97 | 21.34 | 21.40 | 105,164 | -0.25(-1.15%) |
Apr 01, 2022 | 21.58 | 21.69 | 21.44 | 21.65 | 92,690 | +0.14(+0.65%) |
Mar 31, 2022 | 21.59 | 21.75 | 21.47 | 21.51 | 99,206 | -0.06(-0.28%) |
Mar 30, 2022 | 21.88 | 21.95 | 21.38 | 21.57 | 85,993 | -0.23(-1.06%) |
Mar 29, 2022 | 21.95 | 22.07 | 21.64 | 21.80 | 70,459 | -0.04(-0.18%) |
Mar 28, 2022 | 22.04 | 22.08 | 21.75 | 21.84 | 46,833 | -0.13(-0.59%) |
Mar 25, 2022 | 21.82 | 22.10 | 21.82 | 21.97 | 67,873 | +0.17(+0.78%) |
Mar 24, 2022 | 21.54 | 21.81 | 21.42 | 21.80 | 61,686 | +0.28(+1.30%) |
Mar 23, 2022 | 21.73 | 21.82 | 21.49 | 21.52 | 72,273 | -0.32(-1.47%) |
Mar 22, 2022 | 21.90 | 22.16 | 21.74 | 21.84 | 103,049 | +0.05(+0.23%) |
Mar 21, 2022 | 21.73 | 21.85 | 21.66 | 21.79 | 82,096 | -0.01(-0.05%) |
Mar 18, 2022 | 21.91 | 22.02 | 21.48 | 21.80 | 186,354 | -0.27(-1.22%) |
Mar 17, 2022 | 22.09 | 22.21 | 21.90 | 22.07 | 75,826 | -0.18(-0.81%) |
Mar 16, 2022 | 22.19 | 22.26 | 21.97 | 22.25 | 95,277 | +0.23(+1.04%) |
Mar 15, 2022 | 22.65 | 22.71 | 21.98 | 22.02 | 69,902 | -0.56(-2.48%) |
Mar 14, 2022 | 22.21 | 22.61 | 22.05 | 22.58 | 104,982 | +0.56(+2.54%) |
Mar 11, 2022 | 21.89 | 22.15 | 21.80 | 22.02 | 68,081 | +0.22(+1.01%) |
Mar 10, 2022 | 21.58 | 21.86 | 21.58 | 21.80 | 64,863 | +0.00(+0.00%) |
Mar 09, 2022 | 21.66 | 21.89 | 21.57 | 21.80 | 76,179 | +0.52(+2.44%) |
Mar 08, 2022 | 21.84 | 21.94 | 21.10 | 21.28 | 86,161 | -0.36(-1.66%) |
Mar 07, 2022 | 21.30 | 21.72 | 21.30 | 21.64 | 115,068 | +0.23(+1.07%) |
Mar 04, 2022 | 21.18 | 21.52 | 21.06 | 21.41 | 81,544 | -0.03(-0.14%) |
Mar 03, 2022 | 21.39 | 21.46 | 21.27 | 21.44 | 111,170 | +0.09(+0.42%) |
Mar 02, 2022 | 20.93 | 21.53 | 20.93 | 21.35 | 94,419 | +0.61(+2.94%) |
Mar 01, 2022 | 21.15 | 21.26 | 20.48 | 20.74 | 144,907 | -0.50(-2.35%) |
Feb 28, 2022 | 21.31 | 21.38 | 21.09 | 21.24 | 137,485 | -0.31(-1.44%) |
Feb 25, 2022 | 21.26 | 21.66 | 21.46 | 21.55 | 85,143 | +0.38(+1.79%) |
Feb 24, 2022 | 21.03 | 21.23 | 20.53 | 21.17 | 121,779 | -0.22(-1.03%) |
Feb 23, 2022 | 21.76 | 21.88 | 21.39 | 21.39 | 74,234 | -0.33(-1.52%) |
Feb 22, 2022 | 21.53 | 21.80 | 21.39 | 21.72 | 84,297 | +0.20(+0.93%) |
Feb 18, 2022 | 21.52 | 0 | +0.03(+0.14%) | |||
Feb 17, 2022 | 21.52 | 21.60 | 21.33 | 21.49 | 71,527 | -0.15(-0.69%) |
Feb 16, 2022 | 21.65 | 21.71 | 21.51 | 21.64 | 68,896 | +0.00(+0.00%) |
Feb 15, 2022 | 21.83 | 21.99 | 21.62 | 21.64 | 95,474 | -0.01(-0.05%) |
Feb 14, 2022 | 21.60 | 21.70 | 21.52 | 21.65 | 145,328 | +0.13(+0.60%) |
Feb 11, 2022 | 21.36 | 21.70 | 21.20 | 21.52 | 124,576 | +0.18(+0.84%) |
Feb 10, 2022 | 21.38 | 21.67 | 21.28 | 21.34 | 86,728 | -0.07(-0.33%) |
Feb 09, 2022 | 21.82 | 21.83 | 21.37 | 21.41 | 99,315 | -0.28(-1.29%) |
Feb 08, 2022 | 21.59 | 21.90 | 21.59 | 21.69 | 124,924 | +0.12(+0.56%) |
Feb 07, 2022 | 21.41 | 21.66 | 21.28 | 21.57 | 85,367 | +0.14(+0.65%) |
Feb 04, 2022 | 21.30 | 21.46 | 21.15 | 21.43 | 85,518 | +0.18(+0.85%) |
Feb 03, 2022 | 21.38 | 21.25 | 92,161 | -0.09(-0.42%) | ||
Feb 02, 2022 | 21.18 | 21.50 | 21.18 | 21.34 | 151,058 | +0.11(+0.52%) |
Feb 01, 2022 | 21.17 | 21.34 | 20.98 | 21.23 | 132,004 | +0.06(+0.28%) |
Jan 31, 2022 | 21.24 | 21.17 | 251,335 | -0.25(-1.17%) | ||
Jan 28, 2022 | 21.38 | 21.53 | 20.88 | 21.42 | 123,185 | -0.01(-0.05%) |
Jan 27, 2022 | 21.32 | 21.82 | 21.28 | 21.43 | 135,201 | +0.15(+0.70%) |
Jan 26, 2022 | 20.99 | 21.58 | 20.99 | 21.28 | 197,513 | +0.58(+2.80%) |
Jan 25, 2022 | 20.59 | 20.96 | 20.36 | 20.70 | 135,826 | +0.05(+0.24%) |
Jan 24, 2022 | 19.94 | 20.73 | 19.94 | 20.65 | 152,302 | +0.52(+2.58%) |
Jan 21, 2022 | 19.81 | 20.47 | 19.81 | 20.13 | 138,848 | +0.15(+0.75%) |
Jan 20, 2022 | 20.30 | 20.39 | 19.97 | 19.98 | 101,091 | -0.16(-0.79%) |
Jan 19, 2022 | 20.43 | 21.24 | 20.12 | 20.14 | 87,396 | -0.23(-1.13%) |
Jan 18, 2022 | 20.81 | 20.95 | 20.36 | 20.37 | 115,028 | -0.56(-2.68%) |
Jan 14, 2022 | 20.93 | 0 | -0.08(-0.38%) | |||
Jan 13, 2022 | 20.97 | 21.13 | 20.95 | 21.01 | 82,373 | +0.03(+0.14%) |
Jan 12, 2022 | 20.83 | 21.06 | 20.83 | 20.98 | 108,478 | +0.04(+0.19%) |
Jan 11, 2022 | 21.10 | 21.10 | 20.93 | 20.94 | 110,093 | -0.18(-0.85%) |
Jan 10, 2022 | 21.01 | 21.17 | 20.93 | 21.12 | 94,410 | +0.09(+0.43%) |
Jan 07, 2022 | 21.04 | 21.13 | 20.95 | 21.03 | 142,178 | +0.00(+0.00%) |
Jan 06, 2022 | 20.66 | 21.10 | 20.26 | 21.03 | 93,082 | +0.34(+1.64%) |
Jan 05, 2022 | 21.00 | 21.07 | 20.67 | 20.69 | 95,105 | -0.20(-0.96%) |
Jan 04, 2022 | 20.97 | 21.19 | 20.86 | 20.89 | 169,163 | -0.02(-0.10%) |
Jan 03, 2022 | 21.06 | 21.15 | 21.06 | 20.91 | 101,284 | +0.05(+0.24%) |
Dec 31, 2021 | 20.91 | 20.98 | 20.84 | 20.86 | 63,175 | -0.04(-0.19%) |
Dec 30, 2021 | 21.00 | 21.02 | 20.85 | 20.90 | 98,558 | -0.05(-0.24%) |
Dec 29, 2021 | 20.89 | 21.10 | 20.69 | 20.95 | 111,460 | +0.02(+0.10%) |
Dec 28, 2021 | 20.94 | 21.05 | 20.79 | 20.93 | 70,550 | -0.08(-0.38%) |
Dec 27, 2021 | 20.75 | 21.01 | 20.54 | 21.01 | 70,629 | +0.32(+1.55%) |
Dec 23, 2021 | 20.71 | 20.78 | 20.58 | 20.69 | 100,988 | +0.11(+0.53%) |
Dec 22, 2021 | 20.51 | 20.64 | 20.38 | 20.58 | 72,971 | +0.08(+0.39%) |
Dec 21, 2021 | 20.45 | 20.59 | 20.39 | 20.50 | 108,573 | +0.23(+1.13%) |
Dec 20, 2021 | 20.27 | 20.34 | 19.45 | 20.27 | 237,368 | +0.43(+2.17%) |
Dec 17, 2021 | 20.68 | 20.77 | 19.55 | 19.84 | 501,827 | -0.82(-3.97%) |
Dec 16, 2021 | 20.57 | 21.04 | 20.54 | 20.66 | 214,274 | +0.15(+0.73%) |
Dec 15, 2021 | 20.05 | 20.64 | 19.98 | 20.51 | 180,546 | +0.54(+2.70%) |
Dec 14, 2021 | 20.03 | 20.23 | 19.95 | 19.97 | 1,129,671 | -0.01(-0.05%) |
Dec 13, 2021 | 20.25 | 20.26 | 19.94 | 19.98 | 130,032 | -0.31(-1.53%) |
Dec 10, 2021 | 20.25 | 20.32 | 20.00 | 20.29 | 109,624 | +0.18(+0.90%) |
Dec 09, 2021 | 20.23 | 20.23 | 19.59 | 20.11 | 128,961 | -0.14(-0.69%) |
Dec 08, 2021 | 20.16 | 20.26 | 19.95 | 20.25 | 100,921 | +0.11(+0.55%) |
Dec 07, 2021 | 20.27 | 20.27 | 20.04 | 20.14 | 106,552 | -0.07(-0.35%) |
Dec 06, 2021 | 19.98 | 20.41 | 19.83 | 20.21 | 162,081 | +0.52(+2.64%) |
Dec 03, 2021 | 19.80 | 19.85 | 19.51 | 19.69 | 119,217 | -0.10(-0.51%) |
Dec 02, 2021 | 19.73 | 19.83 | 19.06 | 19.79 | 199,435 | +1.54(+8.44%) |
Dec 01, 2021 | 18.58 | 18.84 | 18.22 | 18.25 | 108,988 | +0.01(+0.05%) |
Nov 30, 2021 | 18.24 | 18.65 | 18.07 | 18.24 | 193,919 | -0.22(-1.19%) |
Nov 29, 2021 | 18.69 | 18.96 | 18.45 | 18.46 | 87,987 | +0.01(+0.05%) |
Nov 26, 2021 | 18.64 | 18.82 | 18.17 | 18.45 | 105,170 | -0.66(-3.45%) |
Nov 24, 2021 | 19.25 | 19.34 | 19.08 | 19.11 | 31,376 | -0.24(-1.24%) |
Nov 23, 2021 | 19.27 | 19.44 | 19.00 | 19.35 | 63,349 | +0.15(+0.78%) |
Nov 22, 2021 | 19.16 | 19.59 | 19.16 | 19.20 | 72,087 | +0.22(+1.16%) |
Nov 19, 2021 | 18.95 | 19.06 | 18.85 | 18.98 | 65,495 | -0.11(-0.58%) |
Nov 18, 2021 | 19.04 | 19.10 | 18.97 | 19.09 | 87,554 | +0.03(+0.16%) |
Nov 17, 2021 | 19.02 | 19.15 | 18.77 | 19.06 | 52,629 | -0.05(-0.26%) |
Nov 16, 2021 | 19.16 | 19.18 | 18.97 | 19.11 | 50,992 | -0.09(-0.47%) |
Nov 15, 2021 | 19.39 | 19.45 | 19.15 | 19.20 | 55,922 | -0.11(-0.57%) |
Nov 12, 2021 | 19.48 | 19.53 | 19.18 | 19.31 | 26,894 | -0.18(-0.92%) |
Nov 11, 2021 | 19.72 | 19.72 | 19.39 | 19.49 | 55,311 | -0.16(-0.81%) |
Nov 10, 2021 | 19.53 | 19.65 | 47,687 | +0.11(+0.56%) | ||
Nov 09, 2021 | 19.59 | 19.72 | 19.59 | 19.54 | 34,642 | -0.06(-0.31%) |
Nov 08, 2021 | 19.71 | 19.75 | 19.50 | 19.60 | 52,693 | +0.00(+0.00%) |
Nov 05, 2021 | 19.31 | 19.72 | 19.31 | 19.60 | 92,637 | +0.41(+2.14%) |
Nov 04, 2021 | 19.28 | 19.28 | 19.05 | 19.19 | 57,854 | -0.10(-0.52%) |
Nov 03, 2021 | 18.86 | 19.46 | 18.79 | 19.29 | 116,528 | +0.46(+2.44%) |
Nov 02, 2021 | 18.86 | 19.02 | 18.75 | 18.83 | 74,385 | -0.04(-0.21%) |
Nov 01, 2021 | 18.69 | 18.93 | 18.62 | 18.87 | 69,709 | +0.25(+1.34%) |
Oct 29, 2021 | 18.77 | 18.93 | 18.58 | 18.62 | 294,611 | -0.08(-0.43%) |
Oct 28, 2021 | 18.57 | 19.04 | 18.48 | 18.70 | 100,339 | +0.25(+1.36%) |
Oct 27, 2021 | 18.82 | 18.85 | 18.43 | 18.45 | 79,186 | -0.48(-2.54%) |
Oct 26, 2021 | 18.97 | 19.02 | 18.93 | 70,822 | +0.01(+0.05%) | |
Oct 25, 2021 | 18.82 | 19.04 | 18.74 | 18.92 | 75,218 | +0.18(+0.96%) |
Oct 22, 2021 | 18.73 | 18.75 | 18.60 | 18.74 | 44,582 | +0.04(+0.21%) |
Oct 21, 2021 | 18.88 | 18.88 | 18.64 | 18.70 | 38,793 | -0.17(-0.90%) |
Oct 20, 2021 | 18.60 | 18.98 | 18.60 | 18.87 | 76,510 | +0.28(+1.51%) |
Oct 19, 2021 | 18.59 | 18.60 | 18.48 | 18.59 | 42,082 | +0.03(+0.16%) |
Oct 18, 2021 | 18.77 | 18.81 | 18.52 | 18.56 | 36,758 | -0.24(-1.28%) |
Oct 15, 2021 | 19.00 | 19.00 | 18.79 | 18.80 | 85,302 | -0.03(-0.16%) |
Oct 14, 2021 | 18.75 | 18.89 | 18.02 | 18.83 | 72,070 | +0.20(+1.07%) |
Oct 13, 2021 | 18.68 | 18.69 | 18.46 | 18.63 | 43,232 | -0.07(-0.37%) |
Oct 12, 2021 | 18.64 | 18.79 | 18.56 | 18.70 | 54,160 | +0.06(+0.32%) |
Oct 11, 2021 | 18.82 | 18.91 | 18.62 | 18.64 | 47,997 | -0.18(-0.96%) |
Oct 08, 2021 | 18.81 | 18.87 | 18.68 | 18.82 | 43,559 | -0.03(-0.16%) |
Oct 07, 2021 | 18.80 | 19.00 | 18.57 | 18.85 | 277,624 | +0.11(+0.59%) |
Oct 06, 2021 | 19.03 | 19.03 | 18.60 | 18.74 | 83,925 | -0.27(-1.42%) |
Oct 05, 2021 | 18.83 | 19.07 | 18.69 | 19.01 | 64,416 | +0.28(+1.49%) |
Oct 04, 2021 | 18.80 | 18.83 | 18.60 | 18.73 | 76,682 | -0.04(-0.21%) |
Oct 01, 2021 | 18.58 | 18.99 | 18.50 | 18.77 | 73,363 | +0.27(+1.46%) |
Sep 30, 2021 | 18.75 | 18.88 | 18.49 | 18.50 | 89,070 | -0.16(-0.86%) |
Sep 29, 2021 | 18.72 | 18.76 | 18.52 | 18.66 | 53,726 | +0.01(+0.05%) |
Sep 28, 2021 | 18.88 | 18.92 | 18.61 | 18.65 | 95,352 | -0.21(-1.11%) |
Sep 27, 2021 | 18.37 | 18.87 | 18.32 | 18.86 | 194,235 | +0.63(+3.46%) |
Sep 24, 2021 | 18.12 | 18.36 | 18.12 | 18.23 | 70,416 | +0.04(+0.22%) |
Sep 23, 2021 | 18.05 | 18.40 | 17.90 | 18.19 | 98,033 | +0.26(+1.45%) |
Sep 22, 2021 | 17.80 | 18.10 | 17.78 | 17.93 | 84,409 | +0.25(+1.41%) |
Sep 21, 2021 | 17.81 | 17.87 | 17.61 | 17.68 | 215,130 | -0.06(-0.34%) |
Sep 20, 2021 | 17.64 | 17.78 | 17.47 | 17.74 | 291,292 | -0.16(-0.89%) |
Sep 17, 2021 | 17.59 | 17.92 | 17.50 | 17.90 | 889,085 | +0.41(+2.34%) |
Sep 16, 2021 | 17.39 | 17.56 | 17.24 | 17.49 | 276,023 | +0.14(+0.81%) |
Sep 15, 2021 | 17.33 | 17.41 | 17.10 | 17.35 | 338,626 | +0.06(+0.35%) |
Sep 14, 2021 | 17.82 | 17.82 | 17.26 | 17.29 | 238,292 | -0.42(-2.37%) |
Sep 13, 2021 | 17.76 | 18.20 | 17.61 | 17.71 | 200,802 | +0.10(+0.57%) |
Sep 10, 2021 | 17.98 | 18.01 | 17.56 | 17.61 | 133,304 | -0.26(-1.45%) |
Sep 09, 2021 | 17.89 | 18.02 | 17.85 | 17.87 | 160,044 | -0.08(-0.45%) |
Sep 08, 2021 | 17.91 | 18.05 | 17.86 | 17.95 | 156,105 | -0.03(-0.17%) |
Sep 07, 2021 | 18.11 | 18.11 | 17.84 | 17.98 | 192,651 | -0.11(-0.61%) |
Sep 03, 2021 | 18.06 | 18.51 | 17.88 | 18.09 | 94,327 | -0.02(-0.11%) |
Sep 02, 2021 | 18.03 | 18.15 | 18.00 | 18.11 | 51,025 | +0.06(+0.33%) |
Sep 01, 2021 | 18.07 | 18.10 | 17.92 | 18.05 | 81,564 | +0.02(+0.11%) |
Aug 31, 2021 | 17.92 | 18.09 | 17.85 | 18.03 | 81,734 | +0.20(+1.12%) |
Aug 30, 2021 | 18.34 | 18.34 | 17.79 | 17.83 | 100,878 | -0.41(-2.25%) |
Aug 27, 2021 | 18.15 | 18.45 | 18.04 | 18.24 | 164,526 | +0.15(+0.83%) |
Aug 26, 2021 | 18.38 | 18.44 | 18.08 | 18.09 | 79,790 | -0.31(-1.68%) |
Aug 25, 2021 | 18.55 | 18.59 | 18.40 | 18.40 | 71,580 | -0.11(-0.59%) |
Aug 24, 2021 | 18.57 | 18.68 | 18.46 | 18.51 | 64,490 | -0.08(-0.43%) |
Aug 23, 2021 | 18.48 | 18.67 | 18.20 | 18.59 | 99,934 | +0.15(+0.81%) |
Aug 20, 2021 | 17.97 | 18.45 | 17.90 | 18.44 | 116,501 | +0.40(+2.22%) |
Aug 19, 2021 | 17.82 | 18.09 | 17.82 | 18.04 | 94,295 | +0.10(+0.56%) |
Aug 18, 2021 | 18.02 | 18.16 | 17.77 | 17.94 | 84,377 | -0.13(-0.72%) |
Aug 17, 2021 | 18.13 | 18.17 | 17.96 | 18.07 | 76,686 | -0.14(-0.77%) |
Aug 16, 2021 | 18.29 | 18.33 | 18.06 | 18.21 | 62,309 | -0.12(-0.65%) |
Aug 13, 2021 | 18.35 | 18.42 | 18.23 | 18.33 | 61,129 | -0.05(-0.27%) |
Aug 12, 2021 | 18.47 | 18.50 | 18.33 | 18.38 | 79,636 | -0.11(-0.59%) |
Aug 11, 2021 | 18.40 | 18.50 | 18.35 | 18.49 | 67,424 | +0.07(+0.38%) |
Aug 10, 2021 | 18.34 | 18.50 | 18.34 | 18.42 | 58,957 | +0.04(+0.22%) |
Aug 09, 2021 | 18.30 | 18.48 | 18.17 | 18.38 | 82,370 | -0.03(-0.16%) |
Aug 06, 2021 | 18.09 | 18.49 | 18.01 | 18.41 | 81,186 | +0.31(+1.71%) |
Aug 05, 2021 | 18.05 | 18.22 | 18.01 | 18.10 | 86,208 | +0.06(+0.33%) |
Aug 04, 2021 | 17.94 | 18.14 | 17.94 | 18.04 | 74,716 | -0.04(-0.22%) |
Aug 03, 2021 | 17.99 | 18.18 | 17.83 | 18.08 | 80,331 | +0.15(+0.84%) |
Aug 02, 2021 | 18.12 | 18.29 | 17.80 | 17.93 | 121,613 | -0.11(-0.61%) |
Jul 30, 2021 | 17.84 | 18.09 | 17.84 | 18.04 | 108,141 | +0.06(+0.33%) |
Jul 29, 2021 | 17.79 | 18.14 | 17.79 | 17.98 | 101,826 | +0.05(+0.28%) |
Jul 28, 2021 | 17.56 | 17.98 | 17.45 | 17.93 | 97,879 | +0.44(+2.52%) |
Jul 27, 2021 | 17.22 | 17.60 | 17.22 | 17.49 | 99,254 | -0.19(-1.07%) |
Jul 26, 2021 | 17.58 | 17.76 | 17.58 | 17.68 | 79,810 | +0.11(+0.63%) |
Jul 23, 2021 | 17.49 | 17.61 | 17.32 | 17.57 | 110,299 | +0.18(+1.04%) |
Jul 22, 2021 | 17.65 | 17.67 | 17.36 | 17.39 | 129,359 | -0.31(-1.75%) |
Jul 21, 2021 | 17.71 | 17.82 | 17.63 | 17.70 | 91,024 | +0.14(+0.80%) |
Jul 20, 2021 | 17.27 | 17.84 | 17.24 | 17.56 | 186,881 | +0.27(+1.56%) |
Jul 19, 2021 | 17.32 | 17.47 | 17.07 | 17.29 | 133,946 | -0.17(-0.97%) |
Jul 16, 2021 | 17.61 | 17.61 | 17.39 | 17.46 | 125,828 | -0.03(-0.17%) |
Jul 15, 2021 | 17.21 | 17.51 | 16.99 | 17.49 | 109,090 | +0.21(+1.22%) |
Jul 14, 2021 | 17.32 | 17.50 | 17.19 | 17.28 | 94,722 | +0.00(+0.00%) |
Jul 13, 2021 | 17.47 | 17.47 | 17.25 | 17.28 | 111,535 | -0.22(-1.26%) |
Jul 12, 2021 | 17.23 | 17.55 | 17.13 | 17.50 | 107,953 | +0.21(+1.21%) |
Jul 09, 2021 | 17.23 | 17.33 | 17.04 | 17.29 | 154,718 | +0.33(+1.95%) |
Jul 08, 2021 | 17.00 | 17.20 | 16.70 | 16.96 | 324,465 | -0.01(-0.06%) |
Jul 07, 2021 | 16.79 | 17.07 | 16.75 | 16.97 | 179,492 | +0.11(+0.65%) |
Jul 06, 2021 | 17.10 | 17.11 | 16.69 | 16.86 | 173,723 | -0.29(-1.69%) |
Jul 02, 2021 | 17.45 | 17.46 | 17.12 | 17.15 | 160,294 | -0.21(-1.21%) |
Jul 01, 2021 | 16.93 | 17.54 | 16.93 | 17.36 | 153,954 | +0.14(+0.81%) |
Jun 30, 2021 | 17.29 | 17.44 | 17.16 | 17.22 | 173,260 | -0.09(-0.52%) |
Jun 29, 2021 | 17.37 | 17.48 | 17.30 | 17.31 | 106,825 | +0.03(+0.17%) |
Jun 28, 2021 | 17.68 | 17.68 | 17.20 | 17.28 | 189,405 | -0.40(-2.26%) |
Jun 25, 2021 | 17.72 | 17.82 | 17.55 | 17.68 | 1,420,649 | +0.04(+0.23%) |
Jun 24, 2021 | 17.32 | 17.64 | 17.26 | 17.64 | 240,274 | +0.44(+2.56%) |
Jun 23, 2021 | 16.88 | 17.32 | 16.88 | 17.20 | 224,208 | +0.19(+1.12%) |
Jun 22, 2021 | 16.96 | 17.18 | 16.88 | 17.01 | 301,609 | +0.03(+0.18%) |
Jun 21, 2021 | 16.45 | 17.04 | 16.45 | 16.98 | 405,925 | +0.61(+3.73%) |
Jun 18, 2021 | 16.81 | 16.81 | 16.34 | 16.37 | 561,385 | -0.37(-2.21%) |
Jun 17, 2021 | 17.04 | 17.05 | 16.71 | 16.74 | 292,277 | -0.22(-1.30%) |
Jun 16, 2021 | 16.85 | 17.07 | 16.77 | 16.96 | 337,929 | +0.03(+0.18%) |
Jun 15, 2021 | 16.72 | 17.01 | 16.68 | 16.93 | 159,057 | +0.21(+1.26%) |
Jun 14, 2021 | 16.80 | 17.14 | 16.63 | 16.72 | 139,806 | -0.21(-1.24%) |
Jun 11, 2021 | 16.96 | 17.09 | 16.89 | 16.93 | 164,225 | +0.02(+0.12%) |
Jun 10, 2021 | 17.19 | 17.21 | 16.89 | 16.91 | 149,207 | -0.14(-0.82%) |
Jun 09, 2021 | 17.09 | 17.16 | 16.96 | 17.05 | 149,971 | -0.08(-0.47%) |
Jun 08, 2021 | 17.35 | 17.35 | 17.11 | 17.13 | 163,103 | -0.23(-1.32%) |
Jun 07, 2021 | 17.34 | 17.43 | 16.88 | 17.36 | 191,508 | -0.01(-0.06%) |
Jun 04, 2021 | 17.36 | 17.42 | 17.25 | 17.37 | 167,926 | -0.03(-0.17%) |
Jun 03, 2021 | 17.22 | 17.47 | 17.18 | 17.40 | 142,341 | +0.19(+1.10%) |
Jun 02, 2021 | 17.70 | 17.92 | 17.18 | 17.21 | 150,951 | -0.48(-2.71%) |
Jun 01, 2021 | 17.78 | 17.98 | 17.32 | 17.69 | 190,939 | -0.08(-0.45%) |
May 28, 2021 | 17.55 | 17.80 | 17.45 | 17.77 | 87,057 | +0.22(+1.25%) |
May 27, 2021 | 17.38 | 17.66 | 17.38 | 17.55 | 203,460 | +0.33(+1.92%) |
May 26, 2021 | 17.07 | 17.41 | 17.07 | 17.22 | 119,513 | +0.16(+0.94%) |
May 25, 2021 | 17.45 | 17.62 | 17.04 | 17.06 | 155,960 | -0.40(-2.29%) |
May 24, 2021 | 17.63 | 17.64 | 16.50 | 17.46 | 126,540 | -0.14(-0.80%) |
May 21, 2021 | 17.67 | 17.77 | 17.58 | 17.60 | 149,112 | +0.06(+0.34%) |
May 20, 2021 | 17.57 | 17.59 | 17.38 | 17.54 | 114,095 | -0.10(-0.57%) |
May 19, 2021 | 17.42 | 17.69 | 17.29 | 17.64 | 124,692 | +0.13(+0.74%) |
May 18, 2021 | 18.04 | 18.04 | 17.49 | 17.51 | 147,497 | -0.55(-3.05%) |
May 17, 2021 | 18.18 | 18.20 | 17.01 | 18.06 | 135,255 | +0.08(+0.44%) |
May 14, 2021 | 17.61 | 18.02 | 17.61 | 17.98 | 112,134 | +0.23(+1.30%) |
May 13, 2021 | 17.08 | 17.85 | 17.08 | 17.75 | 126,026 | +0.63(+3.68%) |
May 12, 2021 | 17.68 | 17.70 | 17.09 | 17.12 | 139,826 | -0.50(-2.84%) |
May 11, 2021 | 17.86 | 17.86 | 17.42 | 17.62 | 101,276 | -0.17(-0.96%) |
May 10, 2021 | 18.10 | 18.28 | 17.78 | 17.79 | 108,558 | -0.33(-1.82%) |
May 07, 2021 | 18.14 | 18.21 | 18.00 | 18.12 | 96,290 | -0.10(-0.55%) |
May 06, 2021 | 18.18 | 18.26 | 18.01 | 18.22 | 81,083 | +0.06(+0.33%) |
May 05, 2021 | 18.13 | 18.27 | 18.00 | 18.16 | 142,032 | +0.02(+0.11%) |
May 04, 2021 | 18.41 | 18.41 | 18.05 | 18.14 | 346,639 | -0.31(-1.68%) |