Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.75 | 17.79 | 17.59 | 17.60 | 1,185,288 | -0.17(-0.96%) |
May 27, 2022 | 17.83 | 17.84 | 17.76 | 17.77 | 718,884 | +0.00(+0.00%) |
May 26, 2022 | 17.70 | 17.78 | 17.66 | 17.77 | 855,443 | -0.02(-0.11%) |
May 25, 2022 | 17.77 | 17.80 | 17.66 | 17.79 | 1,208,518 | -0.11(-0.61%) |
May 24, 2022 | 17.82 | 17.93 | 17.82 | 17.90 | 930,080 | +0.13(+0.73%) |
May 23, 2022 | 17.81 | 17.82 | 17.71 | 17.77 | 873,440 | +0.07(+0.40%) |
May 20, 2022 | 17.64 | 17.71 | 17.57 | 17.70 | 831,686 | +0.02(+0.11%) |
May 19, 2022 | 17.63 | 17.73 | 17.57 | 17.68 | 868,984 | +0.26(+1.49%) |
May 18, 2022 | 17.38 | 17.50 | 17.36 | 17.42 | 959,226 | +0.00(+0.00%) |
May 17, 2022 | 17.52 | 17.53 | 17.39 | 17.42 | 1,047,483 | -0.09(-0.51%) |
May 16, 2022 | 17.32 | 17.52 | 17.32 | 17.51 | 1,443,313 | +0.16(+0.92%) |
May 13, 2022 | 17.30 | 17.43 | 17.28 | 17.35 | 1,618,297 | -0.15(-0.86%) |
May 12, 2022 | 17.69 | 17.72 | 17.46 | 17.50 | 3,347,692 | -0.27(-1.52%) |
May 11, 2022 | 17.74 | 17.82 | 17.70 | 17.77 | 2,132,879 | +0.16(+0.91%) |
May 10, 2022 | 17.86 | 17.88 | 17.61 | 17.61 | 2,238,805 | -0.16(-0.90%) |
May 09, 2022 | 17.91 | 17.92 | 17.76 | 17.77 | 2,344,723 | -0.27(-1.50%) |
May 06, 2022 | 18.03 | 18.15 | 17.98 | 18.04 | 1,879,983 | +0.03(+0.17%) |
May 05, 2022 | 18.25 | 18.26 | 17.96 | 18.01 | 2,589,246 | -0.07(-0.39%) |
May 04, 2022 | 17.92 | 18.13 | 17.85 | 18.08 | 2,969,740 | +0.18(+1.01%) |
May 03, 2022 | 17.88 | 18.01 | 17.87 | 17.90 | 3,005,955 | +0.06(+0.34%) |
May 02, 2022 | 17.85 | 17.96 | 17.79 | 17.84 | 3,065,765 | -0.34(-1.87%) |
Apr 29, 2022 | 18.30 | 18.36 | 18.17 | 18.18 | 1,799,154 | +0.00(+0.00%) |
Apr 28, 2022 | 18.07 | 18.19 | 18.06 | 18.18 | 1,914,499 | +0.09(+0.50%) |
Apr 27, 2022 | 18.15 | 18.15 | 18.04 | 18.09 | 2,757,240 | -0.13(-0.71%) |
Apr 26, 2022 | 18.30 | 18.33 | 18.19 | 18.22 | 1,912,265 | +0.01(+0.05%) |
Apr 25, 2022 | 18.22 | 18.25 | 18.14 | 18.21 | 2,443,400 | -0.33(-1.78%) |
Apr 22, 2022 | 18.59 | 18.67 | 18.48 | 18.54 | 1,579,905 | -0.18(-0.96%) |
Apr 21, 2022 | 18.69 | 18.75 | 18.59 | 18.72 | 1,477,503 | -0.05(-0.27%) |
Apr 20, 2022 | 18.66 | 18.78 | 18.64 | 18.77 | 1,324,490 | +0.09(+0.48%) |
Apr 19, 2022 | 18.84 | 18.88 | 18.65 | 18.68 | 2,228,575 | -0.30(-1.58%) |
Apr 18, 2022 | 19.11 | 19.13 | 18.95 | 18.98 | 1,292,883 | +0.06(+0.32%) |
Apr 14, 2022 | 18.95 | 18.95 | 18.80 | 18.92 | 1,920,299 | -0.06(-0.32%) |
Apr 13, 2022 | 18.96 | 19.01 | 18.93 | 18.98 | 1,518,601 | +0.10(+0.53%) |
Apr 12, 2022 | 18.91 | 18.98 | 18.80 | 18.88 | 1,976,504 | +0.14(+0.75%) |
Apr 11, 2022 | 18.82 | 18.84 | 18.62 | 18.74 | 2,698,810 | +0.09(+0.48%) |
Apr 08, 2022 | 18.55 | 18.69 | 18.55 | 18.65 | 1,000,201 | +0.11(+0.59%) |
Apr 07, 2022 | 18.49 | 18.59 | 18.48 | 18.54 | 1,178,102 | +0.07(+0.38%) |
Apr 06, 2022 | 18.48 | 18.53 | 18.37 | 18.47 | 1,443,398 | +0.04(+0.22%) |
Apr 05, 2022 | 18.60 | 18.66 | 18.39 | 18.43 | 1,892,199 | -0.11(-0.59%) |
Apr 04, 2022 | 18.53 | 18.58 | 18.46 | 18.54 | 1,228,665 | +0.09(+0.49%) |
Apr 01, 2022 | 18.46 | 18.55 | 18.40 | 18.45 | 1,778,999 | -0.13(-0.70%) |
Mar 31, 2022 | 18.60 | 18.70 | 18.56 | 18.58 | 1,530,300 | +0.02(+0.11%) |
Mar 30, 2022 | 18.47 | 18.59 | 18.47 | 18.56 | 3,431,508 | +0.14(+0.76%) |
Mar 29, 2022 | 18.20 | 18.43 | 18.16 | 18.42 | 2,501,250 | +0.02(+0.11%) |
Mar 28, 2022 | 18.54 | 18.64 | 18.38 | 18.40 | 2,831,776 | -0.34(-1.81%) |
Mar 25, 2022 | 18.68 | 18.81 | 18.64 | 18.74 | 1,515,070 | -0.07(-0.37%) |
Mar 24, 2022 | 18.75 | 18.86 | 18.69 | 18.81 | 2,530,603 | +0.13(+0.70%) |
Mar 23, 2022 | 18.52 | 18.70 | 18.48 | 18.68 | 1,896,845 | +0.24(+1.30%) |
Mar 22, 2022 | 18.45 | 18.47 | 18.33 | 18.44 | 2,206,120 | -0.13(-0.70%) |
Mar 21, 2022 | 18.44 | 18.62 | 18.43 | 18.57 | 3,888,955 | +0.15(+0.81%) |
Mar 18, 2022 | 18.50 | 18.59 | 18.40 | 18.42 | 2,113,422 | -0.16(-0.86%) |
Mar 17, 2022 | 18.61 | 18.70 | 18.57 | 18.58 | 2,110,002 | +0.07(+0.38%) |
Mar 16, 2022 | 18.40 | 18.51 | 18.18 | 18.51 | 5,301,355 | +0.11(+0.60%) |
Mar 15, 2022 | 18.41 | 18.53 | 18.29 | 18.40 | 3,319,869 | -0.33(-1.76%) |
Mar 14, 2022 | 18.82 | 18.84 | 18.71 | 18.73 | 3,537,869 | -0.30(-1.58%) |
Mar 11, 2022 | 18.89 | 19.09 | 18.85 | 19.03 | 4,744,062 | -0.13(-0.68%) |
Mar 10, 2022 | 19.21 | 19.16 | 2,478,852 | +0.05(+0.26%) | ||
Mar 09, 2022 | 19.12 | 19.24 | 19.00 | 19.11 | 5,028,859 | -0.58(-2.95%) |
Mar 08, 2022 | 19.36 | 19.86 | 19.35 | 19.69 | 14,822,810 | +0.53(+2.77%) |
Mar 07, 2022 | 18.96 | 19.18 | 18.93 | 19.16 | 8,096,427 | +0.29(+1.54%) |
Mar 04, 2022 | 18.72 | 18.91 | 18.64 | 18.87 | 5,346,794 | +0.30(+1.62%) |
Mar 03, 2022 | 18.50 | 18.62 | 18.44 | 18.57 | 5,515,201 | +0.11(+0.60%) |
Mar 02, 2022 | 18.52 | 18.57 | 18.37 | 18.46 | 8,983,657 | -0.20(-1.07%) |
Mar 01, 2022 | 18.39 | 18.68 | 18.39 | 18.66 | 6,486,843 | +0.33(+1.80%) |
Feb 28, 2022 | 18.38 | 18.39 | 18.14 | 18.33 | 4,588,200 | +0.20(+1.10%) |
Feb 25, 2022 | 18.12 | 18.16 | 18.07 | 18.13 | 4,225,961 | -0.09(-0.49%) |
Feb 24, 2022 | 18.76 | 18.76 | 18.01 | 18.22 | 8,301,044 | -0.11(-0.60%) |
Feb 23, 2022 | 18.24 | 18.33 | 18.22 | 18.33 | 1,867,907 | +0.09(+0.49%) |
Feb 22, 2022 | 18.25 | 18.30 | 18.17 | 18.24 | 1,970,548 | +0.04(+0.22%) |
Feb 18, 2022 | 18.20 | 0 | -0.02(-0.11%) | |||
Feb 17, 2022 | 18.15 | 18.24 | 18.12 | 18.22 | 2,683,038 | +0.25(+1.39%) |
Feb 16, 2022 | 17.82 | 17.97 | 17.82 | 17.97 | 1,139,239 | +0.19(+1.07%) |
Feb 15, 2022 | 17.79 | 17.81 | 17.71 | 17.78 | 1,186,981 | -0.17(-0.95%) |
Feb 14, 2022 | 17.85 | 17.98 | 17.85 | 17.95 | 1,394,868 | +0.09(+0.50%) |
Feb 11, 2022 | 17.55 | 17.90 | 17.54 | 17.86 | 3,422,215 | +0.33(+1.88%) |
Feb 10, 2022 | 17.52 | 17.67 | 17.52 | 17.53 | 1,547,272 | -0.05(-0.28%) |
Feb 09, 2022 | 17.54 | 17.61 | 17.53 | 17.58 | 782,114 | +0.04(+0.23%) |
Feb 08, 2022 | 17.48 | 17.55 | 17.46 | 17.54 | 644,298 | +0.07(+0.40%) |
Feb 07, 2022 | 17.41 | 17.50 | 17.38 | 17.47 | 700,478 | +0.12(+0.69%) |
Feb 04, 2022 | 17.26 | 17.37 | 17.26 | 17.35 | 1,430,398 | +0.02(+0.12%) |
Feb 03, 2022 | 17.30 | 17.35 | 17.33 | 3,265,890 | -0.02(-0.12%) | |
Feb 02, 2022 | 17.30 | 17.38 | 17.27 | 17.35 | 3,871,787 | +0.07(+0.41%) |
Feb 01, 2022 | 17.31 | 17.35 | 17.26 | 17.28 | 2,084,957 | +0.01(+0.06%) |
Jan 31, 2022 | 17.23 | 17.27 | 878,912 | +0.10(+0.58%) | ||
Jan 28, 2022 | 17.12 | 17.20 | 17.09 | 17.17 | 896,678 | -0.06(-0.35%) |
Jan 27, 2022 | 17.27 | 17.37 | 17.19 | 17.23 | 1,455,475 | -0.22(-1.26%) |
Jan 26, 2022 | 17.60 | 17.65 | 17.42 | 17.45 | 2,433,034 | -0.28(-1.58%) |
Jan 25, 2022 | 17.65 | 17.79 | 17.64 | 17.73 | 2,634,489 | +0.06(+0.34%) |
Jan 24, 2022 | 17.64 | 17.68 | 17.55 | 17.67 | 1,020,414 | +0.10(+0.57%) |
Jan 21, 2022 | 17.68 | 17.68 | 17.54 | 17.57 | 1,410,216 | -0.06(-0.34%) |
Jan 20, 2022 | 17.71 | 17.73 | 17.63 | 17.63 | 801,538 | -0.06(-0.34%) |
Jan 19, 2022 | 17.51 | 17.69 | 17.48 | 17.69 | 1,416,892 | +0.29(+1.67%) |
Jan 18, 2022 | 17.43 | 17.47 | 17.37 | 17.40 | 584,405 | -0.04(-0.23%) |
Jan 14, 2022 | 17.44 | 0 | -0.03(-0.17%) | |||
Jan 13, 2022 | 17.48 | 17.49 | 17.39 | 17.47 | 718,765 | -0.07(-0.40%) |
Jan 12, 2022 | 17.49 | 17.55 | 17.46 | 17.54 | 449,211 | +0.04(+0.23%) |
Jan 11, 2022 | 17.32 | 17.50 | 17.30 | 17.50 | 638,888 | +0.21(+1.21%) |
Jan 10, 2022 | 17.19 | 17.29 | 17.18 | 17.29 | 742,677 | +0.06(+0.35%) |
Jan 07, 2022 | 17.19 | 17.26 | 17.15 | 17.23 | 691,527 | +0.07(+0.41%) |
Jan 06, 2022 | 17.18 | 17.23 | 17.14 | 17.16 | 2,274,873 | -0.20(-1.15%) |
Jan 05, 2022 | 17.52 | 17.56 | 17.35 | 17.36 | 890,934 | -0.05(-0.29%) |
Jan 04, 2022 | 17.36 | 17.43 | 17.34 | 17.41 | 549,543 | +0.11(+0.64%) |
Jan 03, 2022 | 17.35 | 17.36 | 17.25 | 17.30 | 1,455,552 | -0.26(-1.48%) |
Dec 31, 2021 | 17.52 | 17.57 | 17.47 | 17.56 | 837,054 | +0.13(+0.75%) |
Dec 30, 2021 | 17.31 | 17.44 | 17.30 | 17.43 | 715,947 | +0.11(+0.64%) |
Dec 29, 2021 | 17.20 | 17.33 | 17.19 | 17.32 | 604,453 | +0.00(+0.00%) |
Dec 28, 2021 | 17.39 | 17.43 | 17.32 | 17.32 | 637,194 | -0.08(-0.46%) |
Dec 27, 2021 | 17.36 | 17.40 | 17.34 | 17.40 | 1,021,030 | +0.04(+0.23%) |
Dec 23, 2021 | 17.34 | 17.38 | 17.27 | 17.36 | 1,100,176 | +0.05(+0.29%) |
Dec 22, 2021 | 17.21 | 17.32 | 17.16 | 17.31 | 832,471 | +0.16(+0.93%) |
Dec 21, 2021 | 17.22 | 17.23 | 17.13 | 17.15 | 1,020,936 | -0.02(-0.12%) |
Dec 20, 2021 | 17.25 | 17.25 | 17.16 | 17.17 | 965,373 | -0.07(-0.41%) |
Dec 17, 2021 | 17.33 | 17.36 | 17.23 | 17.24 | 698,026 | -0.03(-0.17%) |
Dec 16, 2021 | 17.15 | 17.27 | 17.15 | 17.27 | 1,135,484 | +0.20(+1.17%) |
Dec 15, 2021 | 16.99 | 17.09 | 16.83 | 17.07 | 2,832,819 | +0.08(+0.47%) |
Dec 14, 2021 | 16.99 | 17.07 | 16.97 | 16.99 | 740,998 | -0.17(-0.99%) |
Dec 13, 2021 | 17.13 | 17.18 | 17.12 | 17.16 | 1,129,673 | +0.05(+0.29%) |
Dec 10, 2021 | 17.13 | 17.14 | 17.07 | 17.11 | 654,446 | +0.08(+0.47%) |
Dec 09, 2021 | 17.11 | 17.11 | 17.02 | 17.03 | 1,137,063 | -0.10(-0.58%) |
Dec 08, 2021 | 17.11 | 17.15 | 17.08 | 17.13 | 593,565 | -0.01(-0.06%) |
Dec 07, 2021 | 17.08 | 17.16 | 17.07 | 17.14 | 788,707 | +0.06(+0.35%) |
Dec 06, 2021 | 17.07 | 17.13 | 17.05 | 17.08 | 489,349 | -0.04(-0.23%) |
Dec 03, 2021 | 17.00 | 17.14 | 16.95 | 17.12 | 1,125,999 | +0.15(+0.88%) |
Dec 02, 2021 | 17.05 | 17.05 | 16.91 | 16.97 | 1,921,931 | -0.09(-0.53%) |
Dec 01, 2021 | 17.13 | 17.20 | 17.05 | 17.06 | 1,534,413 | +0.06(+0.35%) |
Nov 30, 2021 | 17.24 | 17.36 | 16.98 | 17.00 | 2,325,722 | -0.12(-0.70%) |
Nov 29, 2021 | 17.14 | 17.18 | 17.09 | 17.12 | 680,053 | -0.02(-0.12%) |
Nov 26, 2021 | 17.31 | 17.32 | 17.09 | 17.14 | 1,596,313 | -0.01(-0.06%) |
Nov 24, 2021 | 17.11 | 17.20 | 17.08 | 17.15 | 803,337 | -0.04(-0.23%) |
Nov 23, 2021 | 17.19 | 17.21 | 17.10 | 17.19 | 847,650 | -0.13(-0.75%) |
Nov 22, 2021 | 17.44 | 17.50 | 17.30 | 17.32 | 1,856,818 | -0.40(-2.26%) |
Nov 19, 2021 | 17.84 | 17.88 | 17.69 | 17.72 | 1,911,724 | -0.15(-0.84%) |
Nov 18, 2021 | 17.87 | 17.87 | 17.82 | 17.87 | 1,954,809 | -0.04(-0.22%) |
Nov 17, 2021 | 17.90 | 17.93 | 17.86 | 17.91 | 812,601 | +0.16(+0.90%) |
Nov 16, 2021 | 17.86 | 17.92 | 17.75 | 17.75 | 1,152,610 | -0.13(-0.73%) |
Nov 15, 2021 | 17.87 | 17.93 | 17.84 | 17.88 | 916,320 | -0.02(-0.11%) |
Nov 12, 2021 | 17.82 | 17.93 | 17.81 | 17.90 | 704,128 | +0.03(+0.17%) |
Nov 11, 2021 | 17.87 | 17.89 | 17.84 | 17.87 | 700,228 | +0.09(+0.51%) |
Nov 10, 2021 | 17.84 | 17.78 | 1,159,497 | +0.20(+1.14%) | ||
Nov 09, 2021 | 17.54 | 17.59 | 17.47 | 17.58 | 569,564 | +0.07(+0.40%) |
Nov 08, 2021 | 17.50 | 17.53 | 17.46 | 17.51 | 1,041,317 | +0.08(+0.46%) |
Nov 05, 2021 | 17.30 | 17.45 | 17.24 | 17.43 | 1,612,933 | +0.22(+1.28%) |
Nov 04, 2021 | 17.20 | 17.26 | 17.19 | 17.21 | 1,273,034 | +0.20(+1.18%) |
Nov 03, 2021 | 16.99 | 17.02 | 16.88 | 17.01 | 1,139,308 | -0.16(-0.93%) |
Nov 02, 2021 | 17.20 | 17.21 | 17.14 | 17.17 | 457,616 | -0.03(-0.17%) |
Nov 01, 2021 | 17.20 | 17.23 | 17.11 | 17.20 | 533,101 | +0.09(+0.53%) |
Oct 29, 2021 | 17.08 | 17.12 | 17.01 | 17.11 | 599,197 | -0.15(-0.87%) |
Oct 28, 2021 | 17.34 | 17.37 | 17.21 | 17.26 | 711,969 | +0.00(+0.00%) |
Oct 27, 2021 | 17.21 | 17.27 | 17.13 | 17.26 | 609,257 | +0.05(+0.29%) |
Oct 26, 2021 | 17.25 | 17.21 | 918,841 | -0.13(-0.75%) | ||
Oct 25, 2021 | 17.31 | 17.37 | 17.30 | 17.34 | 1,130,333 | +0.12(+0.70%) |
Oct 22, 2021 | 17.31 | 17.41 | 17.11 | 17.22 | 1,135,254 | +0.10(+0.58%) |
Oct 21, 2021 | 17.12 | 17.14 | 17.07 | 17.12 | 501,205 | -0.01(-0.06%) |
Oct 20, 2021 | 17.08 | 17.16 | 17.03 | 17.13 | 769,623 | +0.14(+0.82%) |
Oct 19, 2021 | 17.10 | 17.10 | 16.96 | 16.99 | 490,067 | +0.06(+0.35%) |
Oct 18, 2021 | 16.98 | 17.00 | 16.92 | 16.93 | 670,079 | -0.04(-0.24%) |
Oct 15, 2021 | 16.99 | 17.05 | 16.95 | 16.97 | 629,637 | -0.27(-1.57%) |
Oct 14, 2021 | 17.26 | 17.27 | 17.22 | 17.24 | 505,695 | +0.03(+0.17%) |
Oct 13, 2021 | 16.97 | 17.24 | 16.97 | 17.21 | 669,415 | +0.31(+1.83%) |
Oct 12, 2021 | 16.91 | 16.98 | 16.88 | 16.90 | 575,105 | +0.07(+0.42%) |
Oct 11, 2021 | 16.85 | 16.90 | 16.83 | 16.83 | 297,056 | -0.03(-0.18%) |
Oct 08, 2021 | 17.07 | 17.09 | 16.85 | 16.86 | 722,631 | +0.00(+0.00%) |
Oct 07, 2021 | 16.85 | 16.92 | 16.85 | 16.86 | 984,581 | -0.07(-0.41%) |
Oct 06, 2021 | 16.85 | 16.95 | 16.85 | 16.93 | 674,623 | +0.04(+0.24%) |
Oct 05, 2021 | 16.84 | 16.93 | 16.79 | 16.89 | 871,089 | -0.09(-0.53%) |
Oct 04, 2021 | 16.81 | 17.00 | 16.79 | 16.98 | 1,573,599 | +0.09(+0.53%) |
Oct 01, 2021 | 16.87 | 16.93 | 16.83 | 16.89 | 707,769 | +0.04(+0.24%) |
Sep 30, 2021 | 16.71 | 16.93 | 16.67 | 16.85 | 1,091,827 | +0.29(+1.75%) |
Sep 29, 2021 | 16.68 | 16.70 | 16.52 | 16.56 | 1,091,447 | -0.07(-0.42%) |
Sep 28, 2021 | 16.71 | 16.71 | 16.61 | 16.63 | 1,301,960 | -0.18(-1.07%) |
Sep 27, 2021 | 16.82 | 16.87 | 16.78 | 16.81 | 460,611 | +0.05(+0.30%) |
Sep 24, 2021 | 16.74 | 16.84 | 16.71 | 16.76 | 630,972 | -0.02(-0.12%) |
Sep 23, 2021 | 16.85 | 16.86 | 16.76 | 16.78 | 1,084,445 | -0.19(-1.12%) |
Sep 22, 2021 | 17.03 | 17.16 | 16.94 | 16.97 | 1,551,785 | -0.07(-0.41%) |
Sep 21, 2021 | 17.03 | 17.11 | 16.98 | 17.04 | 706,756 | +0.11(+0.65%) |
Sep 20, 2021 | 16.87 | 16.96 | 16.84 | 16.93 | 1,382,066 | +0.12(+0.71%) |
Sep 17, 2021 | 16.81 | 16.87 | 16.78 | 16.81 | 1,170,743 | -0.04(-0.24%) |
Sep 16, 2021 | 16.88 | 16.88 | 16.76 | 16.85 | 1,742,683 | -0.38(-2.21%) |
Sep 15, 2021 | 17.25 | 17.28 | 17.19 | 17.23 | 636,492 | -0.09(-0.52%) |
Sep 14, 2021 | 17.27 | 17.37 | 17.20 | 17.32 | 1,897,157 | +0.11(+0.64%) |
Sep 13, 2021 | 17.19 | 17.27 | 17.19 | 17.21 | 466,099 | +0.05(+0.29%) |
Sep 10, 2021 | 17.23 | 17.25 | 17.16 | 17.16 | 1,779,227 | -0.09(-0.52%) |
Sep 09, 2021 | 17.27 | 17.27 | 17.13 | 17.25 | 1,161,432 | +0.08(+0.47%) |
Sep 08, 2021 | 17.25 | 17.25 | 17.12 | 17.17 | 1,388,655 | -0.04(-0.23%) |
Sep 07, 2021 | 17.40 | 17.43 | 17.21 | 17.21 | 1,372,536 | -0.34(-1.94%) |
Sep 03, 2021 | 17.50 | 17.61 | 17.48 | 17.55 | 852,056 | +0.18(+1.04%) |
Sep 02, 2021 | 17.41 | 17.41 | 17.33 | 17.37 | 636,963 | -0.06(-0.34%) |
Sep 01, 2021 | 17.45 | 17.43 | 17.36 | 17.43 | 449,097 | +0.00(+0.00%) |
Aug 31, 2021 | 17.38 | 17.44 | 17.32 | 17.43 | 501,078 | +0.05(+0.29%) |
Aug 30, 2021 | 17.42 | 17.43 | 17.36 | 17.38 | 521,395 | -0.08(-0.46%) |
Aug 27, 2021 | 17.19 | 17.47 | 17.11 | 17.46 | 1,089,933 | +0.25(+1.45%) |
Aug 26, 2021 | 17.16 | 17.27 | 17.13 | 17.21 | 446,677 | +0.01(+0.06%) |
Aug 25, 2021 | 17.24 | 17.24 | 17.12 | 17.20 | 902,480 | -0.11(-0.64%) |
Aug 24, 2021 | 17.34 | 17.37 | 17.30 | 17.31 | 753,022 | +0.00(+0.00%) |
Aug 23, 2021 | 17.34 | 17.34 | 17.24 | 17.31 | 892,420 | +0.19(+1.11%) |
Aug 20, 2021 | 17.11 | 17.16 | 17.07 | 17.12 | 405,032 | +0.03(+0.18%) |
Aug 19, 2021 | 17.17 | 17.17 | 17.06 | 17.09 | 647,683 | -0.06(-0.35%) |
Aug 18, 2021 | 17.17 | 17.19 | 17.07 | 17.15 | 1,020,117 | +0.00(+0.00%) |
Aug 17, 2021 | 17.17 | 17.21 | 17.09 | 17.15 | 604,305 | -0.01(-0.06%) |
Aug 16, 2021 | 17.12 | 17.18 | 17.10 | 17.16 | 438,275 | +0.09(+0.53%) |
Aug 13, 2021 | 16.93 | 17.09 | 16.92 | 17.07 | 443,290 | +0.24(+1.43%) |
Aug 12, 2021 | 16.80 | 16.84 | 16.73 | 16.83 | 477,508 | -0.01(-0.06%) |
Aug 11, 2021 | 16.75 | 16.85 | 16.70 | 16.84 | 706,969 | +0.24(+1.45%) |
Aug 10, 2021 | 16.57 | 16.64 | 16.50 | 16.60 | 1,289,843 | +0.00(+0.00%) |
Aug 09, 2021 | 16.74 | 16.76 | 16.55 | 16.60 | 1,605,157 | -0.31(-1.83%) |
Aug 06, 2021 | 17.02 | 17.03 | 16.89 | 16.91 | 1,088,001 | -0.41(-2.37%) |
Aug 05, 2021 | 17.37 | 17.39 | 17.26 | 17.32 | 1,071,506 | -0.09(-0.52%) |
Aug 04, 2021 | 17.57 | 17.59 | 17.35 | 17.41 | 1,216,835 | +0.01(+0.06%) |
Aug 03, 2021 | 17.40 | 17.43 | 17.37 | 17.40 | 344,921 | +0.00(+0.00%) |
Aug 02, 2021 | 17.38 | 17.47 | 17.35 | 17.40 | 1,309,116 | -0.02(-0.11%) |
Jul 30, 2021 | 17.53 | 17.55 | 17.38 | 17.42 | 546,828 | -0.14(-0.80%) |
Jul 29, 2021 | 17.53 | 17.60 | 17.52 | 17.56 | 770,076 | +0.19(+1.09%) |
Jul 28, 2021 | 17.27 | 17.38 | 17.20 | 17.37 | 1,759,694 | +0.08(+0.46%) |
Jul 27, 2021 | 17.31 | 17.33 | 17.23 | 17.29 | 694,815 | +0.04(+0.23%) |
Jul 26, 2021 | 17.31 | 17.33 | 17.25 | 17.25 | 1,354,352 | -0.04(-0.23%) |
Jul 23, 2021 | 17.28 | 17.33 | 17.24 | 17.29 | 779,319 | -0.06(-0.35%) |
Jul 22, 2021 | 17.30 | 17.36 | 17.25 | 17.35 | 1,067,222 | +0.02(+0.12%) |
Jul 21, 2021 | 17.28 | 17.34 | 17.26 | 17.33 | 1,544,566 | -0.05(-0.29%) |
Jul 20, 2021 | 17.49 | 17.52 | 17.34 | 17.38 | 941,474 | -0.03(-0.17%) |
Jul 19, 2021 | 17.40 | 17.43 | 17.33 | 17.41 | 1,998,985 | +0.03(+0.17%) |
Jul 16, 2021 | 17.50 | 17.54 | 17.37 | 17.38 | 862,803 | -0.18(-1.03%) |
Jul 15, 2021 | 17.54 | 17.58 | 17.48 | 17.56 | 472,181 | +0.01(+0.06%) |
Jul 14, 2021 | 17.54 | 17.55 | 17.47 | 17.55 | 510,418 | +0.18(+1.04%) |
Jul 13, 2021 | 17.40 | 17.43 | 17.34 | 17.37 | 941,452 | +0.03(+0.17%) |
Jul 12, 2021 | 17.32 | 17.36 | 17.21 | 17.34 | 764,271 | -0.03(-0.17%) |
Jul 09, 2021 | 17.31 | 17.41 | 17.31 | 17.37 | 507,596 | +0.06(+0.35%) |
Jul 08, 2021 | 17.43 | 17.43 | 17.24 | 17.31 | 1,533,918 | +0.00(+0.00%) |
Jul 07, 2021 | 17.32 | 17.36 | 17.26 | 17.31 | 937,125 | +0.05(+0.29%) |
Jul 06, 2021 | 17.36 | 17.41 | 17.20 | 17.26 | 979,133 | +0.09(+0.52%) |
Jul 02, 2021 | 17.18 | 17.21 | 17.08 | 17.17 | 941,313 | +0.11(+0.64%) |
Jul 01, 2021 | 17.11 | 17.11 | 16.98 | 17.06 | 586,300 | +0.07(+0.41%) |
Jun 30, 2021 | 16.89 | 17.04 | 16.84 | 16.99 | 739,382 | +0.08(+0.47%) |
Jun 29, 2021 | 16.86 | 16.96 | 16.83 | 16.91 | 748,911 | -0.17(-1.00%) |
Jun 28, 2021 | 17.10 | 17.12 | 17.07 | 17.08 | 1,140,769 | +0.00(+0.00%) |
Jun 25, 2021 | 17.18 | 17.19 | 17.06 | 17.08 | 588,912 | +0.05(+0.29%) |
Jun 24, 2021 | 17.15 | 17.15 | 17.03 | 17.03 | 430,891 | -0.03(-0.18%) |
Jun 23, 2021 | 17.14 | 17.24 | 17.03 | 17.06 | 1,285,054 | -0.01(-0.06%) |
Jun 22, 2021 | 17.06 | 17.13 | 17.04 | 17.07 | 857,528 | -0.05(-0.29%) |
Jun 21, 2021 | 17.08 | 17.16 | 17.03 | 17.12 | 684,304 | +0.19(+1.12%) |
Jun 18, 2021 | 17.04 | 17.10 | 16.92 | 16.93 | 785,991 | -0.08(-0.47%) |
Jun 17, 2021 | 17.13 | 17.20 | 16.98 | 17.01 | 2,106,906 | -0.54(-3.08%) |
Jun 16, 2021 | 17.85 | 17.90 | 17.55 | 17.55 | 1,213,593 | -0.30(-1.68%) |
Jun 15, 2021 | 17.93 | 17.95 | 17.78 | 17.85 | 716,498 | -0.08(-0.45%) |
Jun 14, 2021 | 17.77 | 17.96 | 17.75 | 17.93 | 1,103,494 | -0.09(-0.53%) |
Jun 11, 2021 | 18.09 | 18.11 | 18.00 | 18.02 | 1,202,445 | -0.21(-1.12%) |
Jun 10, 2021 | 18.13 | 18.24 | 18.11 | 18.23 | 768,029 | +0.07(+0.39%) |
Jun 09, 2021 | 18.21 | 18.24 | 18.14 | 18.16 | 717,290 | -0.02(-0.14%) |
Jun 08, 2021 | 18.19 | 18.21 | 18.10 | 18.18 | 499,558 | -0.07(-0.36%) |
Jun 07, 2021 | 18.14 | 18.25 | 18.12 | 18.25 | 1,271,588 | +0.07(+0.39%) |
Jun 04, 2021 | 18.11 | 18.21 | 18.11 | 18.18 | 653,463 | +0.21(+1.17%) |
Jun 03, 2021 | 18.04 | 18.04 | 17.92 | 17.97 | 1,117,733 | -0.37(-2.02%) |
Jun 02, 2021 | 18.29 | 18.34 | 18.26 | 18.34 | 428,402 | +0.08(+0.44%) |