Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.56 | 18.58 | 18.52 | 18.53 | 10,156,344 | -0.07(-0.37%) |
Apr 28, 2022 | 18.60 | 18.61 | 18.55 | 18.60 | 12,146,724 | +0.04(+0.23%) |
Apr 27, 2022 | 18.57 | 18.61 | 18.55 | 18.56 | 14,395,998 | +0.01(+0.05%) |
Apr 26, 2022 | 18.67 | 18.67 | 18.53 | 18.55 | 17,327,496 | -0.09(-0.51%) |
Apr 25, 2022 | 18.63 | 18.67 | 18.57 | 18.64 | 14,320,453 | +0.03(+0.14%) |
Apr 22, 2022 | 18.69 | 18.69 | 18.60 | 18.62 | 10,713,431 | -0.07(-0.37%) |
Apr 21, 2022 | 18.73 | 18.73 | 18.63 | 18.68 | 4,558,590 | -0.02(-0.09%) |
Apr 20, 2022 | 18.72 | 18.74 | 18.67 | 18.70 | 8,525,160 | -0.01(-0.05%) |
Apr 19, 2022 | 18.72 | 18.72 | 18.64 | 18.71 | 9,769,213 | +0.06(+0.32%) |
Apr 18, 2022 | 18.71 | 18.72 | 18.64 | 18.65 | 7,137,856 | -0.01(-0.05%) |
Apr 14, 2022 | 18.74 | 18.74 | 18.63 | 18.66 | 11,742,597 | -0.07(-0.37%) |
Apr 13, 2022 | 18.68 | 18.73 | 18.64 | 18.73 | 12,833,759 | +0.06(+0.32%) |
Apr 12, 2022 | 18.64 | 18.68 | 18.62 | 18.67 | 10,614,382 | +0.09(+0.46%) |
Apr 11, 2022 | 18.72 | 18.73 | 18.57 | 18.58 | 14,346,952 | -0.15(-0.82%) |
Apr 08, 2022 | 18.75 | 18.75 | 18.69 | 18.74 | 8,685,549 | +0.00(+0.00%) |
Apr 07, 2022 | 18.72 | 18.75 | 18.68 | 18.74 | 12,295,571 | +0.05(+0.28%) |
Apr 06, 2022 | 18.76 | 18.76 | 18.68 | 18.68 | 14,138,460 | -0.10(-0.55%) |
Apr 05, 2022 | 18.83 | 18.83 | 18.75 | 18.79 | 12,799,804 | -0.02(-0.09%) |
Apr 04, 2022 | 18.72 | 18.81 | 18.70 | 18.80 | 23,653,534 | +0.09(+0.46%) |
Apr 01, 2022 | 18.72 | 18.72 | 18.62 | 18.72 | 13,920,333 | +0.06(+0.32%) |
Mar 31, 2022 | 18.67 | 18.68 | 18.63 | 18.66 | 10,826,207 | -0.01(-0.05%) |
Mar 30, 2022 | 18.72 | 18.72 | 18.64 | 18.67 | 12,465,635 | -0.03(-0.14%) |
Mar 29, 2022 | 18.62 | 18.69 | 18.59 | 18.69 | 17,850,144 | +0.11(+0.60%) |
Mar 28, 2022 | 18.52 | 18.61 | 18.50 | 18.58 | 11,643,021 | +0.07(+0.37%) |
Mar 25, 2022 | 18.57 | 18.57 | 18.50 | 18.51 | 6,119,585 | -0.03(-0.14%) |
Mar 24, 2022 | 18.56 | 18.56 | 18.48 | 18.54 | 10,628,279 | +0.02(+0.09%) |
Mar 23, 2022 | 18.62 | 18.62 | 18.52 | 18.52 | 7,812,298 | -0.05(-0.28%) |
Mar 22, 2022 | 18.61 | 18.62 | 18.56 | 18.57 | 11,334,949 | +0.03(+0.14%) |
Mar 21, 2022 | 18.56 | 18.59 | 18.53 | 18.55 | 13,578,441 | +0.01(+0.04%) |
Mar 18, 2022 | 18.51 | 18.55 | 18.49 | 18.54 | 8,738,717 | +0.06(+0.32%) |
Mar 17, 2022 | 18.36 | 18.55 | 18.36 | 18.48 | 12,845,695 | +0.09(+0.46%) |
Mar 16, 2022 | 18.20 | 18.44 | 18.20 | 18.39 | 16,527,573 | +0.16(+0.89%) |
Mar 15, 2022 | 18.22 | 18.23 | 18.16 | 18.23 | 14,603,689 | +0.02(+0.09%) |
Mar 14, 2022 | 18.23 | 18.26 | 18.20 | 18.22 | 16,126,886 | +0.00(+0.00%) |
Mar 11, 2022 | 18.34 | 18.37 | 18.19 | 18.22 | 22,882,018 | -0.12(-0.65%) |
Mar 10, 2022 | 18.43 | 18.44 | 18.34 | 18.34 | 18,298,824 | -0.11(-0.60%) |
Mar 09, 2022 | 18.41 | 18.47 | 18.39 | 18.45 | 23,641,672 | +0.06(+0.33%) |
Mar 08, 2022 | 18.39 | 18.45 | 18.36 | 18.39 | 22,367,830 | -0.02(-0.09%) |
Mar 07, 2022 | 18.56 | 18.56 | 18.39 | 18.40 | 23,320,232 | -0.16(-0.87%) |
Mar 04, 2022 | 18.59 | 18.59 | 18.54 | 18.57 | 17,204,066 | +0.00(+0.00%) |
Mar 03, 2022 | 18.62 | 18.62 | 18.57 | 18.57 | 14,261,869 | -0.03(-0.14%) |
Mar 02, 2022 | 18.60 | 18.62 | 18.59 | 18.59 | 10,568,499 | +0.00(+0.00%) |
Mar 01, 2022 | 18.60 | 18.63 | 18.57 | 18.59 | 18,581,642 | -0.02(-0.09%) |
Feb 28, 2022 | 18.57 | 18.62 | 18.57 | 18.61 | 9,272,235 | +0.00(+0.00%) |
Feb 25, 2022 | 18.55 | 18.63 | 18.58 | 18.61 | 11,469,145 | +0.07(+0.37%) |
Feb 24, 2022 | 18.55 | 18.56 | 18.48 | 18.54 | 26,846,012 | -0.05(-0.28%) |
Feb 23, 2022 | 18.63 | 18.63 | 18.57 | 18.59 | 13,001,089 | +0.00(+0.00%) |
Feb 22, 2022 | 18.57 | 18.63 | 18.57 | 18.59 | 16,440,273 | -0.00(-0.01%) |
Feb 18, 2022 | 18.59 | 0 | -0.01(-0.05%) | |||
Feb 17, 2022 | 18.65 | 18.67 | 18.60 | 18.60 | 13,372,825 | -0.06(-0.32%) |
Feb 16, 2022 | 18.66 | 18.68 | 18.64 | 18.66 | 10,481,610 | +0.03(+0.14%) |
Feb 15, 2022 | 18.64 | 18.68 | 18.64 | 18.64 | 19,062,314 | +0.01(+0.05%) |
Feb 14, 2022 | 18.69 | 18.70 | 18.63 | 18.63 | 18,450,174 | -0.08(-0.41%) |
Feb 11, 2022 | 18.77 | 18.77 | 18.67 | 18.70 | 14,318,195 | -0.02(-0.09%) |
Feb 10, 2022 | 18.78 | 18.78 | 18.72 | 18.72 | 10,046,736 | -0.08(-0.41%) |
Feb 09, 2022 | 18.79 | 18.81 | 18.76 | 18.80 | 21,557,424 | +0.04(+0.23%) |
Feb 08, 2022 | 18.78 | 18.81 | 18.76 | 18.76 | 21,179,576 | -0.03(-0.18%) |
Feb 07, 2022 | 18.78 | 18.80 | 18.75 | 18.79 | 14,641,673 | +0.00(+0.00%) |
Feb 04, 2022 | 18.73 | 18.79 | 18.71 | 18.79 | 15,693,247 | +0.04(+0.23%) |
Feb 03, 2022 | 18.76 | 18.73 | 18.75 | 18,880,836 | -0.04(-0.23%) | |
Feb 02, 2022 | 18.77 | 18.80 | 18.76 | 18.79 | 16,918,652 | +0.03(+0.14%) |
Feb 01, 2022 | 18.76 | 18.76 | 18.73 | 18.76 | 13,330,812 | +0.03(+0.14%) |
Jan 31, 2022 | 18.71 | 18.75 | 18.74 | 9,571,253 | +0.03(+0.14%) | |
Jan 28, 2022 | 18.73 | 18.73 | 18.70 | 18.71 | 25,553,374 | +0.01(+0.05%) |
Jan 27, 2022 | 18.76 | 18.78 | 18.70 | 18.70 | 25,859,866 | -0.02(-0.09%) |
Jan 26, 2022 | 18.80 | 18.80 | 18.72 | 18.72 | 12,849,417 | -0.04(-0.23%) |
Jan 25, 2022 | 18.77 | 18.79 | 18.75 | 18.76 | 14,117,328 | -0.04(-0.23%) |
Jan 24, 2022 | 18.78 | 18.81 | 18.76 | 18.81 | 32,085,110 | +0.01(+0.08%) |
Jan 21, 2022 | 18.82 | 18.83 | 18.77 | 18.79 | 21,800,194 | -0.01(-0.05%) |
Jan 20, 2022 | 18.83 | 18.87 | 18.80 | 18.80 | 13,589,794 | -0.02(-0.09%) |
Jan 19, 2022 | 18.84 | 18.85 | 18.82 | 18.82 | 10,901,473 | +0.00(+0.00%) |
Jan 18, 2022 | 18.85 | 18.85 | 18.82 | 18.82 | 8,551,800 | -0.06(-0.32%) |
Jan 14, 2022 | 18.88 | 0 | +0.07(+0.36%) | |||
Jan 13, 2022 | 18.87 | 18.87 | 18.81 | 18.81 | 4,772,655 | -0.04(-0.23%) |
Jan 12, 2022 | 18.85 | 18.85 | 18.82 | 18.85 | 6,265,707 | +0.01(+0.05%) |
Jan 11, 2022 | 18.83 | 18.84 | 18.81 | 18.84 | 7,043,092 | +0.03(+0.14%) |
Jan 10, 2022 | 18.78 | 18.82 | 18.77 | 18.82 | 3,763,881 | +0.02(+0.09%) |
Jan 07, 2022 | 18.77 | 18.80 | 18.76 | 18.80 | 7,481,613 | +0.03(+0.14%) |
Jan 06, 2022 | 18.76 | 18.77 | 18.74 | 18.77 | 11,991,774 | +0.02(+0.09%) |
Jan 05, 2022 | 18.80 | 18.80 | 18.74 | 18.76 | 10,895,795 | -0.04(-0.23%) |
Jan 04, 2022 | 18.81 | 18.81 | 18.77 | 18.80 | 8,224,180 | +0.02(+0.09%) |
Jan 03, 2022 | 18.79 | 18.80 | 18.75 | 18.78 | 12,232,674 | -0.01(-0.05%) |
Dec 31, 2021 | 18.75 | 18.80 | 18.75 | 18.79 | 9,571,233 | +0.04(+0.23%) |
Dec 30, 2021 | 18.77 | 18.78 | 18.75 | 18.75 | 4,968,187 | -0.02(-0.09%) |
Dec 29, 2021 | 18.77 | 18.78 | 18.75 | 18.77 | 3,468,293 | +0.02(+0.09%) |
Dec 28, 2021 | 18.73 | 18.77 | 18.73 | 18.75 | 5,029,534 | -0.03(-0.14%) |
Dec 27, 2021 | 18.76 | 18.77 | 18.74 | 18.77 | 4,412,256 | +0.03(+0.14%) |
Dec 23, 2021 | 18.76 | 18.78 | 18.74 | 18.75 | 6,788,524 | +0.00(+0.00%) |
Dec 22, 2021 | 18.73 | 18.76 | 18.73 | 18.75 | 4,432,971 | +0.01(+0.05%) |
Dec 21, 2021 | 18.72 | 18.76 | 18.71 | 18.74 | 9,473,178 | +0.04(+0.23%) |
Dec 20, 2021 | 18.70 | 18.71 | 18.67 | 18.70 | 11,356,532 | +0.01(+0.03%) |
Dec 17, 2021 | 18.68 | 18.69 | 18.64 | 18.69 | 6,483,239 | +0.02(+0.09%) |
Dec 16, 2021 | 18.71 | 18.73 | 18.67 | 18.68 | 11,989,182 | -0.03(-0.14%) |
Dec 15, 2021 | 18.68 | 18.72 | 18.67 | 18.70 | 11,756,656 | +0.03(+0.14%) |
Dec 14, 2021 | 18.70 | 18.71 | 18.65 | 18.68 | 8,799,994 | -0.03(-0.18%) |
Dec 13, 2021 | 18.70 | 18.71 | 18.68 | 18.71 | 5,839,138 | +0.00(+0.00%) |
Dec 10, 2021 | 18.69 | 18.71 | 18.67 | 18.71 | 5,297,910 | +0.05(+0.27%) |
Dec 09, 2021 | 18.69 | 18.69 | 18.66 | 18.66 | 4,280,447 | -0.01(-0.05%) |
Dec 08, 2021 | 18.63 | 18.68 | 18.63 | 18.67 | 6,526,092 | +0.02(+0.09%) |
Dec 07, 2021 | 18.64 | 18.68 | 18.63 | 18.65 | 13,205,369 | +0.05(+0.27%) |
Dec 06, 2021 | 18.58 | 18.63 | 18.58 | 18.60 | 19,416,422 | +0.03(+0.18%) |
Dec 03, 2021 | 18.64 | 18.64 | 18.56 | 18.57 | 18,530,904 | -0.01(-0.05%) |
Dec 02, 2021 | 18.52 | 18.59 | 18.46 | 18.57 | 29,614,384 | +0.05(+0.27%) |
Dec 01, 2021 | 18.52 | 18.57 | 18.51 | 18.52 | 23,339,850 | +0.03(+0.18%) |
Nov 30, 2021 | 18.55 | 18.56 | 18.49 | 18.49 | 21,825,392 | -0.05(-0.27%) |
Nov 29, 2021 | 18.57 | 18.59 | 18.53 | 18.54 | 25,877,024 | +0.01(+0.05%) |
Nov 26, 2021 | 18.62 | 18.62 | 18.53 | 18.53 | 12,908,957 | -0.08(-0.46%) |
Nov 24, 2021 | 18.65 | 18.65 | 18.62 | 18.62 | 7,429,957 | -0.03(-0.18%) |
Nov 23, 2021 | 18.66 | 18.69 | 18.64 | 18.65 | 2,406,390 | +0.00(+0.00%) |
Nov 22, 2021 | 18.69 | 18.70 | 18.63 | 18.65 | 5,933,289 | -0.03(-0.15%) |
Nov 19, 2021 | 18.70 | 18.71 | 18.67 | 18.68 | 4,631,348 | -0.03(-0.14%) |
Nov 18, 2021 | 18.70 | 18.71 | 18.70 | 18.70 | 5,423,099 | +0.00(+0.00%) |
Nov 17, 2021 | 18.73 | 18.74 | 18.70 | 18.70 | 10,442,104 | -0.03(-0.14%) |
Nov 16, 2021 | 18.73 | 18.74 | 18.72 | 18.73 | 5,617,532 | -0.01(-0.05%) |
Nov 15, 2021 | 18.74 | 18.74 | 18.71 | 18.74 | 6,112,488 | +0.03(+0.14%) |
Nov 12, 2021 | 18.75 | 18.75 | 18.70 | 18.71 | 10,209,037 | -0.04(-0.23%) |
Nov 11, 2021 | 18.75 | 18.76 | 18.72 | 18.76 | 2,851,700 | +0.00(+0.00%) |
Nov 10, 2021 | 18.75 | 18.71 | 18.76 | 6,120,729 | +0.00(+0.00%) | |
Nov 09, 2021 | 18.75 | 18.76 | 18.73 | 18.76 | 2,718,663 | +0.02(+0.09%) |
Nov 08, 2021 | 18.76 | 18.76 | 18.74 | 18.74 | 4,217,208 | -0.01(-0.04%) |
Nov 05, 2021 | 18.72 | 18.76 | 18.71 | 18.75 | 10,247,245 | +0.03(+0.14%) |
Nov 04, 2021 | 18.71 | 18.72 | 18.70 | 18.72 | 10,520,484 | +0.00(+0.00%) |
Nov 03, 2021 | 18.70 | 18.72 | 18.68 | 18.72 | 5,570,180 | +0.02(+0.09%) |
Nov 02, 2021 | 18.70 | 18.70 | 18.67 | 18.70 | 5,693,262 | +0.01(+0.04%) |
Nov 01, 2021 | 18.70 | 18.69 | 18.66 | 18.70 | 8,865,712 | +0.02(+0.09%) |
Oct 29, 2021 | 18.68 | 18.70 | 18.67 | 18.68 | 8,493,540 | -0.02(-0.09%) |
Oct 28, 2021 | 18.67 | 18.70 | 18.65 | 18.70 | 11,174,706 | +0.03(+0.18%) |
Oct 27, 2021 | 18.70 | 18.68 | 18.65 | 18.66 | 8,478,962 | -0.01(-0.05%) |
Oct 26, 2021 | 18.70 | 18.67 | 18.67 | 3,095,188 | -0.03(-0.14%) | |
Oct 25, 2021 | 18.73 | 18.73 | 18.68 | 18.70 | 9,055,918 | -0.03(-0.14%) |
Oct 22, 2021 | 18.72 | 18.72 | 18.70 | 18.72 | 3,621,252 | +0.01(+0.04%) |
Oct 21, 2021 | 18.71 | 18.71 | 18.70 | 18.71 | 3,075,957 | -0.01(-0.04%) |
Oct 20, 2021 | 18.71 | 18.72 | 18.70 | 18.72 | 6,150,200 | +0.02(+0.09%) |
Oct 19, 2021 | 18.71 | 18.71 | 18.69 | 18.70 | 4,962,664 | +0.03(+0.14%) |
Oct 18, 2021 | 18.69 | 18.71 | 18.68 | 18.68 | 7,403,610 | -0.02(-0.11%) |
Oct 15, 2021 | 18.71 | 18.72 | 18.69 | 18.70 | 8,462,760 | -0.01(-0.04%) |
Oct 14, 2021 | 18.70 | 18.72 | 18.69 | 18.71 | 7,703,846 | +0.00(+0.00%) |
Oct 13, 2021 | 18.70 | 18.71 | 18.66 | 18.71 | 10,650,891 | +0.02(+0.09%) |
Oct 12, 2021 | 18.71 | 18.71 | 18.67 | 18.69 | 7,365,828 | +0.00(+0.00%) |
Oct 11, 2021 | 18.71 | 18.72 | 18.68 | 18.69 | 1,527,219 | -0.03(-0.14%) |
Oct 08, 2021 | 18.69 | 18.72 | 18.69 | 18.72 | 8,464,714 | +0.01(+0.05%) |
Oct 07, 2021 | 18.69 | 18.71 | 18.68 | 18.71 | 5,106,215 | +0.03(+0.18%) |
Oct 06, 2021 | 18.67 | 18.68 | 18.66 | 18.67 | 3,335,238 | +0.00(+0.00%) |
Oct 05, 2021 | 18.68 | 18.69 | 18.67 | 18.67 | 6,294,051 | +0.01(+0.05%) |
Oct 04, 2021 | 18.69 | 18.70 | 18.67 | 18.67 | 9,766,821 | -0.03(-0.18%) |
Oct 01, 2021 | 18.69 | 18.72 | 18.66 | 18.70 | 14,887,736 | +0.04(+0.23%) |
Sep 30, 2021 | 18.72 | 18.72 | 18.67 | 18.66 | 14,501,571 | -0.05(-0.27%) |
Sep 29, 2021 | 18.69 | 18.71 | 18.67 | 18.71 | 8,163,686 | +0.04(+0.23%) |
Sep 28, 2021 | 18.68 | 18.69 | 18.66 | 18.67 | 11,170,645 | -0.01(-0.04%) |
Sep 27, 2021 | 18.69 | 18.71 | 18.67 | 18.67 | 8,583,408 | -0.02(-0.09%) |
Sep 24, 2021 | 18.70 | 18.71 | 18.67 | 18.69 | 5,530,488 | -0.01(-0.04%) |
Sep 23, 2021 | 18.69 | 18.71 | 18.68 | 18.70 | 5,794,893 | +0.01(+0.04%) |
Sep 22, 2021 | 18.67 | 18.71 | 18.67 | 18.69 | 6,183,860 | +0.03(+0.14%) |
Sep 21, 2021 | 18.69 | 18.70 | 18.64 | 18.67 | 11,445,811 | +0.02(+0.09%) |
Sep 20, 2021 | 18.67 | 18.68 | 18.62 | 18.65 | 15,788,147 | -0.03(-0.16%) |
Sep 17, 2021 | 18.70 | 18.72 | 18.68 | 18.68 | 9,270,307 | -0.02(-0.09%) |
Sep 16, 2021 | 18.69 | 18.71 | 18.69 | 18.69 | 1,516,419 | -0.01(-0.04%) |
Sep 15, 2021 | 18.69 | 18.70 | 18.68 | 18.70 | 5,053,824 | +0.03(+0.18%) |
Sep 14, 2021 | 18.70 | 18.70 | 18.66 | 18.67 | 4,968,129 | +0.00(+0.00%) |
Sep 13, 2021 | 18.70 | 18.70 | 18.67 | 18.67 | 3,116,929 | -0.01(-0.05%) |
Sep 10, 2021 | 18.70 | 18.70 | 18.67 | 18.68 | 7,256,965 | -0.01(-0.04%) |
Sep 09, 2021 | 18.69 | 18.69 | 18.68 | 18.69 | 7,124,317 | -0.02(-0.09%) |
Sep 08, 2021 | 18.67 | 18.70 | 18.65 | 18.70 | 11,570,272 | +0.02(+0.09%) |
Sep 07, 2021 | 18.70 | 18.70 | 18.66 | 18.69 | 13,218,638 | -0.01(-0.04%) |
Sep 03, 2021 | 18.69 | 18.70 | 18.67 | 18.69 | 15,069,271 | +0.00(+0.00%) |
Sep 02, 2021 | 18.67 | 18.69 | 18.65 | 18.69 | 12,731,410 | +0.03(+0.14%) |
Sep 01, 2021 | 18.66 | 18.68 | 18.66 | 18.67 | 18,166,040 | +0.03(+0.18%) |
Aug 31, 2021 | 18.64 | 18.67 | 18.62 | 18.64 | 10,725,684 | +0.01(+0.05%) |
Aug 30, 2021 | 18.61 | 18.64 | 18.61 | 18.63 | 6,787,455 | +0.02(+0.09%) |
Aug 27, 2021 | 18.61 | 18.64 | 18.59 | 18.61 | 5,158,456 | +0.03(+0.14%) |
Aug 26, 2021 | 18.60 | 18.62 | 18.58 | 18.59 | 7,090,396 | -0.03(-0.14%) |
Aug 25, 2021 | 18.59 | 18.64 | 18.58 | 18.61 | 8,155,128 | +0.01(+0.05%) |
Aug 24, 2021 | 18.57 | 18.61 | 18.54 | 18.60 | 21,943,560 | +0.04(+0.23%) |
Aug 23, 2021 | 18.56 | 18.58 | 18.54 | 18.56 | 9,341,107 | +0.04(+0.20%) |
Aug 20, 2021 | 18.51 | 18.53 | 18.51 | 18.52 | 5,787,992 | +0.01(+0.05%) |
Aug 19, 2021 | 18.51 | 18.52 | 18.51 | 18.51 | 2,432,991 | +0.01(+0.05%) |
Aug 18, 2021 | 18.52 | 18.52 | 18.51 | 18.51 | 3,409,096 | -0.01(-0.05%) |
Aug 17, 2021 | 18.52 | 18.53 | 18.50 | 18.51 | 14,308,943 | -0.02(-0.09%) |
Aug 16, 2021 | 18.52 | 18.53 | 18.51 | 18.53 | 3,074,976 | +0.03(+0.14%) |
Aug 13, 2021 | 18.51 | 18.52 | 18.51 | 18.51 | 4,488,572 | +0.00(+0.00%) |
Aug 12, 2021 | 18.50 | 18.51 | 18.50 | 18.51 | 3,275,210 | +0.00(+0.00%) |
Aug 11, 2021 | 18.51 | 18.51 | 18.49 | 18.51 | 5,533,132 | +0.01(+0.05%) |
Aug 10, 2021 | 18.50 | 18.51 | 18.50 | 18.50 | 2,554,901 | +0.01(+0.05%) |
Aug 09, 2021 | 18.48 | 18.51 | 18.47 | 18.49 | 11,467,302 | +0.02(+0.09%) |
Aug 06, 2021 | 18.49 | 18.51 | 18.47 | 18.47 | 13,691,010 | -0.01(-0.05%) |
Aug 05, 2021 | 18.49 | 18.50 | 18.48 | 18.48 | 4,777,211 | +0.00(+0.00%) |
Aug 04, 2021 | 18.47 | 18.48 | 18.46 | 18.48 | 2,720,187 | +0.00(+0.00%) |
Aug 03, 2021 | 18.48 | 18.50 | 18.46 | 18.48 | 8,817,537 | +0.01(+0.05%) |
Aug 02, 2021 | 18.48 | 18.50 | 18.47 | 18.47 | 8,633,850 | -0.03(-0.14%) |
Jul 30, 2021 | 18.51 | 18.52 | 18.47 | 18.50 | 7,568,786 | -0.02(-0.09%) |
Jul 29, 2021 | 18.51 | 18.52 | 18.50 | 18.51 | 5,620,133 | +0.02(+0.09%) |
Jul 28, 2021 | 18.51 | 18.51 | 18.48 | 18.50 | 8,659,587 | -0.01(-0.05%) |
Jul 27, 2021 | 18.54 | 18.54 | 18.49 | 18.51 | 9,502,243 | -0.04(-0.23%) |
Jul 26, 2021 | 18.56 | 18.56 | 18.53 | 18.55 | 5,065,893 | -0.02(-0.09%) |
Jul 23, 2021 | 18.56 | 18.56 | 18.54 | 18.56 | 2,544,097 | +0.03(+0.14%) |
Jul 22, 2021 | 18.55 | 18.55 | 18.52 | 18.54 | 7,693,273 | +0.02(+0.09%) |
Jul 21, 2021 | 18.51 | 18.53 | 18.51 | 18.52 | 13,185,696 | +0.03(+0.14%) |
Jul 20, 2021 | 18.51 | 18.51 | 18.48 | 18.50 | 11,760,110 | +0.02(+0.09%) |
Jul 19, 2021 | 18.56 | 18.56 | 18.48 | 18.48 | 14,673,392 | -0.06(-0.30%) |
Jul 16, 2021 | 18.51 | 18.54 | 18.51 | 18.54 | 7,959,212 | +0.02(+0.09%) |
Jul 15, 2021 | 18.56 | 18.56 | 18.52 | 18.52 | 4,126,222 | -0.03(-0.18%) |
Jul 14, 2021 | 18.57 | 18.58 | 18.54 | 18.55 | 6,209,592 | -0.01(-0.05%) |
Jul 13, 2021 | 18.57 | 18.58 | 18.54 | 18.56 | 7,388,801 | +0.02(+0.09%) |
Jul 12, 2021 | 18.54 | 18.57 | 18.53 | 18.54 | 8,287,556 | +0.01(+0.04%) |
Jul 09, 2021 | 18.53 | 18.55 | 18.52 | 18.54 | 3,304,863 | +0.03(+0.14%) |
Jul 08, 2021 | 18.53 | 18.54 | 18.50 | 18.51 | 6,694,559 | -0.02(-0.09%) |
Jul 07, 2021 | 18.59 | 18.59 | 18.53 | 18.53 | 9,864,732 | -0.02(-0.09%) |
Jul 06, 2021 | 18.59 | 18.59 | 18.54 | 18.54 | 7,988,868 | -0.03(-0.14%) |
Jul 02, 2021 | 18.59 | 18.59 | 18.57 | 18.57 | 7,755,464 | -0.01(-0.04%) |
Jul 01, 2021 | 18.58 | 18.59 | 18.54 | 18.58 | 15,761,158 | +0.03(+0.14%) |
Jun 30, 2021 | 18.57 | 18.57 | 18.54 | 18.55 | 11,865,607 | -0.02(-0.09%) |
Jun 29, 2021 | 18.57 | 18.57 | 18.55 | 18.57 | 3,445,306 | +0.02(+0.09%) |
Jun 28, 2021 | 18.56 | 18.58 | 18.54 | 18.55 | 10,145,876 | +0.00(+0.00%) |
Jun 25, 2021 | 18.56 | 18.57 | 18.55 | 18.55 | 2,799,631 | -0.01(-0.05%) |
Jun 24, 2021 | 18.56 | 18.57 | 18.54 | 18.56 | 7,521,914 | +0.03(+0.18%) |
Jun 23, 2021 | 18.56 | 18.56 | 18.53 | 18.53 | 9,977,051 | -0.01(-0.05%) |
Jun 22, 2021 | 18.55 | 18.57 | 18.54 | 18.54 | 6,690,963 | -0.03(-0.18%) |
Jun 21, 2021 | 18.58 | 18.58 | 18.55 | 18.57 | 11,915,343 | +0.02(+0.11%) |
Jun 18, 2021 | 18.53 | 18.57 | 18.53 | 18.55 | 6,123,759 | -0.01(-0.04%) |
Jun 17, 2021 | 18.59 | 18.60 | 18.56 | 18.56 | 11,052,945 | -0.04(-0.22%) |
Jun 16, 2021 | 18.59 | 18.60 | 18.57 | 18.60 | 8,867,559 | +0.02(+0.09%) |
Jun 15, 2021 | 18.60 | 18.60 | 18.58 | 18.58 | 3,491,198 | -0.02(-0.09%) |
Jun 14, 2021 | 18.64 | 18.64 | 18.58 | 18.60 | 9,075,604 | +0.00(+0.00%) |
Jun 11, 2021 | 18.60 | 18.61 | 18.57 | 18.60 | 7,219,650 | +0.00(+0.00%) |
Jun 10, 2021 | 18.61 | 18.62 | 18.59 | 18.60 | 5,323,901 | +0.00(+0.00%) |
Jun 09, 2021 | 18.60 | 18.61 | 18.59 | 18.60 | 4,750,016 | +0.00(+0.00%) |
Jun 08, 2021 | 18.61 | 18.61 | 18.58 | 18.60 | 3,816,784 | +0.01(+0.05%) |
Jun 07, 2021 | 18.59 | 18.60 | 18.58 | 18.59 | 5,910,419 | +0.00(+0.00%) |
Jun 04, 2021 | 18.61 | 18.61 | 18.57 | 18.59 | 11,282,054 | +0.00(+0.00%) |
Jun 03, 2021 | 18.58 | 18.59 | 18.56 | 18.59 | 8,639,245 | +0.00(+0.00%) |
Jun 02, 2021 | 18.57 | 18.59 | 18.55 | 18.59 | 9,800,644 | +0.02(+0.13%) |
Jun 01, 2021 | 18.55 | 18.57 | 18.52 | 18.57 | 10,324,929 | +0.02(+0.09%) |
May 28, 2021 | 18.54 | 18.56 | 18.52 | 18.55 | 7,599,923 | +0.03(+0.14%) |
May 27, 2021 | 18.53 | 18.54 | 18.51 | 18.52 | 4,637,118 | +0.00(+0.00%) |
May 26, 2021 | 18.54 | 18.55 | 18.51 | 18.52 | 8,931,593 | +0.02(+0.09%) |
May 25, 2021 | 18.52 | 18.53 | 18.36 | 18.51 | 7,325,365 | +0.01(+0.05%) |
May 24, 2021 | 18.55 | 18.56 | 18.49 | 18.50 | 7,404,041 | -0.01(-0.07%) |
May 21, 2021 | 18.54 | 18.54 | 18.50 | 18.51 | 3,837,025 | -0.01(-0.04%) |
May 20, 2021 | 18.49 | 18.54 | 18.47 | 18.52 | 8,360,853 | +0.03(+0.18%) |
May 19, 2021 | 18.48 | 18.49 | 18.45 | 18.49 | 4,250,441 | -0.02(-0.09%) |
May 18, 2021 | 18.50 | 18.51 | 18.48 | 18.50 | 3,450,402 | +0.02(+0.09%) |
May 17, 2021 | 18.49 | 18.52 | 18.45 | 18.49 | 2,372,123 | +0.00(+0.00%) |
May 14, 2021 | 18.48 | 18.51 | 18.47 | 18.49 | 5,582,371 | +0.02(+0.14%) |
May 13, 2021 | 18.48 | 18.48 | 18.45 | 18.46 | 1,450,561 | +0.02(+0.09%) |
May 12, 2021 | 18.45 | 18.46 | 18.43 | 18.45 | 6,313,031 | -0.02(-0.09%) |
May 11, 2021 | 18.45 | 18.47 | 18.44 | 18.46 | 3,775,654 | -0.01(-0.04%) |
May 10, 2021 | 18.47 | 18.49 | 18.46 | 18.47 | 4,109,550 | +0.01(+0.04%) |
May 07, 2021 | 18.49 | 18.49 | 18.46 | 18.46 | 2,762,121 | +0.00(+0.00%) |
May 06, 2021 | 18.47 | 18.49 | 18.45 | 18.46 | 3,201,555 | +0.01(+0.04%) |
May 05, 2021 | 18.46 | 18.48 | 18.44 | 18.45 | 6,095,542 | +0.00(+0.00%) |
May 04, 2021 | 18.48 | 18.48 | 18.45 | 18.45 | 5,268,461 | -0.01(-0.04%) |