Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.21 | 17.69 | 17.19 | 17.37 | 10,163 | +0.11(+0.63%) |
May 27, 2022 | 17.27 | 17.27 | 17.24 | 17.26 | 3,365 | +0.11(+0.64%) |
May 26, 2022 | 17.21 | 17.24 | 17.05 | 17.15 | 12,821 | -0.03(-0.17%) |
May 25, 2022 | 17.01 | 17.18 | 17.00 | 17.18 | 4,543 | +0.14(+0.84%) |
May 24, 2022 | 17.01 | 17.15 | 17.00 | 17.04 | 5,428 | -0.15(-0.87%) |
May 23, 2022 | 17.19 | 17.19 | 17.00 | 17.19 | 11,799 | -0.00(-0.01%) |
May 20, 2022 | 17.81 | 17.81 | 17.08 | 17.19 | 11,457 | +0.10(+0.61%) |
May 19, 2022 | 17.72 | 17.72 | 16.92 | 17.09 | 16,730 | -0.53(-3.03%) |
May 18, 2022 | 17.75 | 17.91 | 17.62 | 17.62 | 5,561 | -0.05(-0.28%) |
May 17, 2022 | 17.48 | 17.83 | 17.48 | 17.67 | 6,527 | +0.27(+1.52%) |
May 16, 2022 | 18.13 | 18.13 | 16.50 | 17.40 | 9,336 | +0.57(+3.40%) |
May 13, 2022 | 15.11 | 17.18 | 15.11 | 16.83 | 15,760 | +0.97(+6.10%) |
May 12, 2022 | 17.28 | 17.28 | 15.47 | 15.86 | 69,743 | -1.36(-7.90%) |
May 11, 2022 | 17.76 | 17.78 | 17.02 | 17.23 | 23,615 | -0.50(-2.83%) |
May 10, 2022 | 17.71 | 17.76 | 17.69 | 17.73 | 10,768 | -0.06(-0.32%) |
May 09, 2022 | 17.76 | 17.80 | 17.73 | 17.78 | 8,784 | +0.02(+0.12%) |
May 06, 2022 | 17.78 | 17.80 | 17.74 | 17.76 | 2,619 | -0.01(-0.08%) |
May 05, 2022 | 17.81 | 17.87 | 17.76 | 17.78 | 12,310 | -0.03(-0.16%) |
May 04, 2022 | 17.81 | 17.81 | 17.80 | 17.81 | 6,929 | +0.01(+0.04%) |
May 03, 2022 | 17.81 | 17.87 | 17.76 | 17.80 | 25,473 | +0.06(+0.32%) |
May 02, 2022 | 17.76 | 17.87 | 17.56 | 17.74 | 15,959 | -0.02(-0.12%) |
Apr 29, 2022 | 17.76 | 17.80 | 17.68 | 17.76 | 6,569 | +0.00(+0.01%) |
Apr 28, 2022 | 17.76 | 17.76 | 17.68 | 17.76 | 14,351 | +0.13(+0.72%) |
Apr 27, 2022 | 17.62 | 17.67 | 17.55 | 17.64 | 10,159 | +0.05(+0.26%) |
Apr 26, 2022 | 17.62 | 17.74 | 17.59 | 17.59 | 13,053 | -0.04(-0.20%) |
Apr 25, 2022 | 17.62 | 17.76 | 17.58 | 17.62 | 14,030 | -0.17(-0.96%) |
Apr 22, 2022 | 17.76 | 17.81 | 17.70 | 17.79 | 15,870 | +0.04(+0.20%) |
Apr 21, 2022 | 17.69 | 17.76 | 17.59 | 17.76 | 12,396 | +0.16(+0.93%) |
Apr 20, 2022 | 17.58 | 17.75 | 17.52 | 17.60 | 26,166 | -0.16(-0.92%) |
Apr 19, 2022 | 17.70 | 17.78 | 17.70 | 17.76 | 7,011 | -0.05(-0.30%) |
Apr 18, 2022 | 17.70 | 17.86 | 17.63 | 17.81 | 13,076 | +0.12(+0.70%) |
Apr 14, 2022 | 17.62 | 17.76 | 17.62 | 17.69 | 27,700 | +0.07(+0.40%) |
Apr 13, 2022 | 17.65 | 17.72 | 17.57 | 17.62 | 13,297 | -0.13(-0.76%) |
Apr 12, 2022 | 17.62 | 17.76 | 17.58 | 17.75 | 11,446 | +0.09(+0.48%) |
Apr 11, 2022 | 17.55 | 17.75 | 17.55 | 17.67 | 9,361 | +0.06(+0.36%) |
Apr 08, 2022 | 17.76 | 17.82 | 17.52 | 17.60 | 12,676 | -0.16(-0.88%) |
Apr 07, 2022 | 17.75 | 17.87 | 17.75 | 17.76 | 6,148 | -0.02(-0.11%) |
Apr 06, 2022 | 17.72 | 17.79 | 17.51 | 17.78 | 13,901 | +0.02(+0.11%) |
Apr 05, 2022 | 17.76 | 17.81 | 17.72 | 17.76 | 14,130 | -0.01(-0.04%) |
Apr 04, 2022 | 17.79 | 17.82 | 17.72 | 17.77 | 16,416 | -0.02(-0.12%) |
Apr 01, 2022 | 17.81 | 17.83 | 17.77 | 17.79 | 3,633 | -0.04(-0.20%) |
Mar 31, 2022 | 17.75 | 17.88 | 17.62 | 17.82 | 14,852 | -0.04(-0.24%) |
Mar 30, 2022 | 17.64 | 17.90 | 17.64 | 17.87 | 10,243 | +0.14(+0.81%) |
Mar 29, 2022 | 17.62 | 17.79 | 17.61 | 17.72 | 24,382 | +0.08(+0.48%) |
Mar 28, 2022 | 17.65 | 17.65 | 17.55 | 17.64 | 6,474 | +0.02(+0.12%) |
Mar 25, 2022 | 17.64 | 17.71 | 17.48 | 17.62 | 10,944 | +0.11(+0.60%) |
Mar 24, 2022 | 17.62 | 17.62 | 17.26 | 17.51 | 14,723 | -0.10(-0.56%) |
Mar 23, 2022 | 17.62 | 17.65 | 17.59 | 17.61 | 16,181 | +0.02(+0.12%) |
Mar 22, 2022 | 17.65 | 17.69 | 17.58 | 17.59 | 5,960 | -0.06(-0.36%) |
Mar 21, 2022 | 17.69 | 17.69 | 17.62 | 17.65 | 13,733 | -0.04(-0.20%) |
Mar 18, 2022 | 17.55 | 17.69 | 17.55 | 17.69 | 7,724 | +0.15(+0.84%) |
Mar 17, 2022 | 17.62 | 17.62 | 17.48 | 17.54 | 5,732 | +0.03(+0.16%) |
Mar 16, 2022 | 17.58 | 17.64 | 17.48 | 17.51 | 9,353 | +0.00(+0.00%) |
Mar 15, 2022 | 17.62 | 17.62 | 17.51 | 17.51 | 6,867 | +0.00(+0.00%) |
Mar 14, 2022 | 17.62 | 17.62 | 17.51 | 17.51 | 3,662 | -0.08(-0.48%) |
Mar 11, 2022 | 17.59 | 17.59 | 17.51 | 17.59 | 1,630 | +0.03(+0.15%) |
Mar 10, 2022 | 17.49 | 17.61 | 17.44 | 17.57 | 8,402 | +0.16(+0.95%) |
Mar 09, 2022 | 17.46 | 17.61 | 17.40 | 17.40 | 5,869 | -0.03(-0.15%) |
Mar 08, 2022 | 17.31 | 17.50 | 17.30 | 17.43 | 2,235 | +0.16(+0.93%) |
Mar 07, 2022 | 17.50 | 17.55 | 17.27 | 17.27 | 6,995 | -0.17(-0.97%) |
Mar 04, 2022 | 17.61 | 17.62 | 17.40 | 17.44 | 8,715 | -0.25(-1.39%) |
Mar 03, 2022 | 17.68 | 17.69 | 17.44 | 17.69 | 6,051 | +0.01(+0.04%) |
Mar 02, 2022 | 17.58 | 17.68 | 17.54 | 17.68 | 4,830 | +0.20(+1.17%) |
Mar 01, 2022 | 17.60 | 17.60 | 17.48 | 17.48 | 4,840 | -0.05(-0.28%) |
Feb 28, 2022 | 17.26 | 17.61 | 17.26 | 17.52 | 3,722 | +0.18(+1.02%) |
Feb 25, 2022 | 17.36 | 17.58 | 17.19 | 17.35 | 8,469 | +0.26(+1.54%) |
Feb 24, 2022 | 17.13 | 17.46 | 17.04 | 17.09 | 28,968 | -0.38(-2.16%) |
Feb 23, 2022 | 17.47 | 17.53 | 17.12 | 17.46 | 12,355 | -0.01(-0.04%) |
Feb 22, 2022 | 17.34 | 17.54 | 17.26 | 17.47 | 8,188 | +0.21(+1.21%) |
Feb 18, 2022 | 17.26 | 0 | -0.27(-1.55%) | |||
Feb 17, 2022 | 17.50 | 17.71 | 17.48 | 17.53 | 3,888 | -0.03(-0.16%) |
Feb 16, 2022 | 17.34 | 17.91 | 17.34 | 17.56 | 5,802 | +0.19(+1.07%) |
Feb 15, 2022 | 16.92 | 17.59 | 16.85 | 17.38 | 15,906 | +0.19(+1.08%) |
Feb 14, 2022 | 17.50 | 17.65 | 16.27 | 17.19 | 52,551 | -0.28(-1.60%) |
Feb 11, 2022 | 17.61 | 18.17 | 17.47 | 17.47 | 17,473 | -0.10(-0.60%) |
Feb 10, 2022 | 17.62 | 17.66 | 17.57 | 17.57 | 6,954 | -0.10(-0.59%) |
Feb 09, 2022 | 18.08 | 18.08 | 17.64 | 17.68 | 14,944 | -0.37(-2.04%) |
Feb 08, 2022 | 18.21 | 18.21 | 16.80 | 18.05 | 37,569 | -0.12(-0.67%) |
Feb 07, 2022 | 18.16 | 18.17 | 18.13 | 18.17 | 10,994 | +0.04(+0.19%) |
Feb 04, 2022 | 18.15 | 18.16 | 18.13 | 18.13 | 3,255 | +0.00(+0.00%) |
Feb 03, 2022 | 18.13 | 18.31 | 18.13 | 3,943 | -0.04(-0.19%) | |
Feb 02, 2022 | 18.23 | 18.25 | 18.16 | 18.17 | 7,651 | +0.00(+0.00%) |
Feb 01, 2022 | 18.22 | 18.31 | 18.16 | 18.17 | 20,758 | -0.06(-0.31%) |
Jan 31, 2022 | 18.41 | 18.41 | 18.25 | 18.22 | 5,748 | -0.10(-0.57%) |
Jan 28, 2022 | 18.41 | 18.74 | 18.33 | 18.33 | 13,142 | -0.21(-1.15%) |
Jan 27, 2022 | 18.57 | 18.67 | 18.45 | 18.54 | 6,540 | +0.15(+0.81%) |
Jan 26, 2022 | 18.55 | 18.58 | 18.38 | 18.39 | 9,326 | -0.34(-1.84%) |
Jan 25, 2022 | 18.66 | 18.78 | 18.52 | 18.74 | 10,523 | +0.10(+0.52%) |
Jan 24, 2022 | 18.51 | 18.70 | 18.40 | 18.64 | 10,510 | -0.17(-0.88%) |
Jan 21, 2022 | 18.96 | 18.96 | 18.56 | 18.81 | 9,818 | +0.06(+0.33%) |
Jan 20, 2022 | 18.62 | 18.74 | 18.62 | 18.74 | 1,421 | +0.04(+0.22%) |
Jan 19, 2022 | 18.71 | 18.73 | 18.59 | 18.70 | 6,973 | +0.05(+0.24%) |
Jan 18, 2022 | 18.73 | 18.73 | 18.56 | 18.66 | 1,666 | -0.03(-0.16%) |
Jan 14, 2022 | 18.69 | 0 | +0.19(+1.04%) | |||
Jan 13, 2022 | 18.61 | 18.74 | 18.46 | 18.50 | 3,801 | -0.11(-0.60%) |
Jan 12, 2022 | 18.68 | 18.74 | 18.50 | 18.61 | 2,333 | -0.11(-0.57%) |
Jan 11, 2022 | 18.52 | 18.71 | 18.46 | 18.71 | 2,819 | +0.26(+1.40%) |
Jan 10, 2022 | 18.36 | 18.53 | 18.36 | 18.45 | 7,690 | +0.08(+0.45%) |
Jan 07, 2022 | 18.55 | 18.59 | 18.37 | 18.37 | 13,126 | -0.22(-1.19%) |
Jan 06, 2022 | 18.80 | 18.80 | 18.59 | 18.59 | 1,062 | -0.12(-0.64%) |
Jan 05, 2022 | 18.85 | 18.85 | 18.71 | 18.71 | 5,077 | -0.10(-0.52%) |
Jan 04, 2022 | 18.71 | 18.81 | 18.67 | 18.81 | 1,642 | +0.18(+0.94%) |
Jan 03, 2022 | 18.59 | 18.90 | 18.59 | 18.63 | 4,049 | +0.04(+0.22%) |
Dec 31, 2021 | 18.54 | 18.89 | 18.54 | 18.59 | 2,501 | -0.02(-0.11%) |
Dec 30, 2021 | 18.89 | 19.06 | 18.53 | 18.61 | 10,652 | -0.17(-0.91%) |
Dec 29, 2021 | 18.69 | 18.78 | 18.55 | 18.78 | 3,459 | +0.10(+0.52%) |
Dec 28, 2021 | 18.56 | 18.69 | 18.56 | 18.69 | 2,491 | +0.19(+1.00%) |
Dec 27, 2021 | 18.56 | 18.56 | 18.50 | 18.50 | 3,916 | -0.06(-0.30%) |
Dec 23, 2021 | 18.52 | 18.57 | 18.51 | 18.56 | 4,011 | +0.06(+0.30%) |
Dec 22, 2021 | 18.43 | 18.51 | 18.39 | 18.50 | 4,246 | +0.07(+0.37%) |
Dec 21, 2021 | 18.38 | 18.45 | 18.38 | 18.43 | 7,420 | +0.06(+0.30%) |
Dec 20, 2021 | 18.45 | 18.48 | 18.38 | 18.38 | 9,703 | -0.07(-0.37%) |
Dec 17, 2021 | 18.46 | 18.50 | 18.45 | 18.45 | 8,129 | -0.03(-0.19%) |
Dec 16, 2021 | 18.50 | 18.55 | 18.45 | 18.48 | 3,310 | +0.02(+0.11%) |
Dec 15, 2021 | 18.54 | 18.53 | 18.46 | 18.46 | 3,584 | -0.00(-0.01%) |
Dec 14, 2021 | 18.53 | 18.55 | 18.46 | 18.46 | 2,747 | -0.05(-0.29%) |
Dec 13, 2021 | 18.50 | 18.52 | 18.50 | 18.52 | 2,065 | +0.00(+0.00%) |
Dec 10, 2021 | 18.48 | 18.55 | 18.45 | 18.52 | 1,773 | +0.07(+0.37%) |
Dec 09, 2021 | 18.48 | 18.54 | 18.45 | 18.45 | 4,846 | -0.03(-0.19%) |
Dec 08, 2021 | 18.52 | 18.52 | 18.45 | 18.48 | 2,434 | -0.25(-1.35%) |
Dec 07, 2021 | 18.45 | 18.73 | 18.45 | 18.73 | 2,373 | +0.28(+1.52%) |
Dec 06, 2021 | 18.47 | 18.58 | 18.45 | 18.45 | 9,591 | +0.01(+0.04%) |
Dec 03, 2021 | 18.52 | 18.53 | 18.45 | 18.45 | 22,382 | -0.08(-0.41%) |
Dec 02, 2021 | 18.67 | 18.67 | 18.52 | 18.52 | 7,033 | -0.24(-1.30%) |
Dec 01, 2021 | 18.72 | 18.86 | 18.58 | 18.77 | 6,202 | +0.04(+0.24%) |
Nov 30, 2021 | 18.69 | 18.72 | 18.62 | 18.72 | 7,429 | +0.03(+0.17%) |
Nov 29, 2021 | 18.55 | 18.80 | 18.49 | 18.69 | 10,976 | +0.11(+0.60%) |
Nov 26, 2021 | 18.49 | 18.69 | 18.45 | 18.58 | 3,144 | -0.17(-0.93%) |
Nov 24, 2021 | 18.62 | 18.85 | 18.62 | 18.75 | 1,468 | +0.10(+0.53%) |
Nov 23, 2021 | 18.87 | 18.87 | 18.55 | 18.65 | 12,018 | -0.12(-0.61%) |
Nov 22, 2021 | 18.79 | 18.92 | 18.72 | 18.77 | 2,570 | -0.02(-0.09%) |
Nov 19, 2021 | 18.78 | 18.79 | 18.72 | 18.79 | 1,538 | +0.07(+0.36%) |
Nov 18, 2021 | 18.89 | 18.88 | 18.72 | 18.72 | 9,448 | -0.14(-0.72%) |
Nov 17, 2021 | 18.89 | 18.94 | 18.72 | 18.86 | 10,420 | +0.02(+0.10%) |
Nov 16, 2021 | 18.96 | 18.96 | 18.77 | 18.84 | 5,468 | -0.03(-0.14%) |
Nov 15, 2021 | 18.95 | 18.95 | 18.86 | 18.86 | 982 | -0.05(-0.25%) |
Nov 12, 2021 | 18.70 | 18.91 | 18.70 | 18.91 | 1,752 | +0.21(+1.13%) |
Nov 11, 2021 | 18.72 | 18.72 | 18.65 | 18.70 | 5,739 | -0.03(-0.18%) |
Nov 10, 2021 | 18.73 | 18.73 | 6,172 | -0.01(-0.04%) | ||
Nov 09, 2021 | 18.72 | 18.79 | 18.72 | 18.74 | 2,697 | -0.01(-0.07%) |
Nov 08, 2021 | 18.75 | 18.75 | 18.69 | 18.75 | 1,444 | +0.05(+0.27%) |
Nov 05, 2021 | 18.70 | 18.70 | 18.70 | 18.70 | 879 | -0.02(-0.13%) |
Nov 04, 2021 | 18.79 | 18.79 | 18.68 | 18.73 | 4,937 | -0.06(-0.33%) |
Nov 03, 2021 | 18.97 | 19.08 | 18.79 | 18.79 | 11,383 | -0.26(-1.36%) |
Nov 02, 2021 | 18.78 | 19.08 | 18.78 | 19.05 | 4,366 | +0.01(+0.08%) |
Nov 01, 2021 | 18.89 | 19.03 | 18.58 | 19.03 | 10,474 | +0.18(+0.94%) |
Oct 29, 2021 | 18.85 | 18.86 | 18.79 | 18.86 | 9,056 | -0.09(-0.47%) |
Oct 28, 2021 | 18.72 | 18.94 | 18.72 | 18.94 | 2,157 | -0.00(-0.02%) |
Oct 27, 2021 | 18.99 | 19.01 | 18.82 | 18.95 | 3,945 | +0.11(+0.57%) |
Oct 26, 2021 | 18.89 | 18.84 | 3,021 | -0.05(-0.25%) | ||
Oct 25, 2021 | 18.95 | 18.95 | 18.88 | 18.89 | 2,895 | +0.05(+0.27%) |
Oct 22, 2021 | 18.89 | 18.96 | 18.65 | 18.84 | 8,814 | -0.04(-0.23%) |
Oct 21, 2021 | 18.57 | 18.88 | 18.57 | 18.88 | 1,306 | +0.32(+1.70%) |
Oct 20, 2021 | 18.49 | 18.57 | 18.48 | 18.57 | 1,902 | -0.05(-0.27%) |
Oct 19, 2021 | 18.65 | 18.65 | 18.47 | 18.62 | 2,254 | -0.03(-0.18%) |
Oct 18, 2021 | 18.53 | 18.69 | 18.53 | 18.65 | 2,018 | +0.05(+0.26%) |
Oct 15, 2021 | 18.53 | 18.61 | 18.45 | 18.60 | 7,136 | -0.02(-0.12%) |
Oct 14, 2021 | 18.56 | 18.65 | 18.41 | 18.63 | 3,158 | +0.09(+0.48%) |
Oct 13, 2021 | 18.45 | 18.65 | 18.39 | 18.54 | 1,372 | +0.14(+0.77%) |
Oct 12, 2021 | 18.55 | 18.65 | 18.39 | 18.39 | 5,007 | +0.00(+0.00%) |
Oct 11, 2021 | 18.52 | 18.60 | 18.39 | 18.39 | 4,706 | -0.21(-1.13%) |
Oct 08, 2021 | 18.76 | 18.78 | 18.58 | 18.60 | 6,172 | -0.16(-0.83%) |
Oct 07, 2021 | 19.01 | 19.25 | 18.21 | 18.76 | 23,380 | -0.26(-1.39%) |
Oct 06, 2021 | 19.16 | 19.16 | 19.00 | 19.02 | 3,139 | -0.07(-0.36%) |
Oct 05, 2021 | 19.09 | 19.09 | 19.02 | 19.09 | 2,235 | +0.07(+0.36%) |
Oct 04, 2021 | 19.26 | 19.26 | 19.00 | 19.02 | 5,386 | -0.11(-0.58%) |
Oct 01, 2021 | 19.16 | 19.24 | 19.14 | 19.14 | 2,780 | -0.03(-0.18%) |
Sep 30, 2021 | 18.93 | 19.26 | 18.93 | 19.17 | 8,168 | +0.06(+0.32%) |
Sep 29, 2021 | 18.96 | 19.26 | 18.96 | 19.11 | 6,511 | +0.09(+0.49%) |
Sep 28, 2021 | 18.85 | 19.01 | 18.66 | 19.01 | 7,306 | +0.18(+0.95%) |
Sep 27, 2021 | 18.98 | 18.99 | 18.72 | 18.84 | 5,451 | +0.05(+0.27%) |
Sep 24, 2021 | 18.85 | 18.98 | 18.79 | 18.79 | 4,364 | +0.00(+0.00%) |
Sep 23, 2021 | 18.79 | 18.79 | 18.75 | 18.79 | 1,999 | +0.02(+0.11%) |
Sep 22, 2021 | 18.77 | 18.77 | 18.72 | 18.77 | 4,929 | +0.09(+0.49%) |
Sep 21, 2021 | 18.72 | 18.72 | 18.59 | 18.67 | 1,771 | +0.03(+0.16%) |
Sep 20, 2021 | 18.65 | 18.70 | 18.58 | 18.64 | 10,112 | -0.06(-0.34%) |
Sep 17, 2021 | 18.77 | 18.77 | 18.65 | 18.71 | 2,483 | +0.02(+0.13%) |
Sep 16, 2021 | 18.77 | 18.77 | 18.65 | 18.68 | 2,004 | -0.08(-0.43%) |
Sep 15, 2021 | 18.73 | 18.78 | 18.72 | 18.77 | 1,560 | +0.09(+0.49%) |
Sep 14, 2021 | 18.85 | 18.85 | 18.65 | 18.67 | 7,519 | -0.08(-0.40%) |
Sep 13, 2021 | 18.85 | 18.85 | 18.68 | 18.75 | 7,952 | +0.06(+0.32%) |
Sep 10, 2021 | 18.65 | 18.82 | 18.60 | 18.69 | 4,822 | -0.14(-0.73%) |
Sep 09, 2021 | 18.82 | 18.83 | 18.72 | 18.83 | 4,035 | +0.00(+0.00%) |
Sep 08, 2021 | 18.72 | 18.84 | 18.66 | 18.83 | 3,239 | +0.18(+0.94%) |
Sep 07, 2021 | 18.78 | 18.78 | 18.58 | 18.65 | 1,709 | -0.13(-0.68%) |
Sep 03, 2021 | 18.65 | 18.84 | 18.62 | 18.78 | 5,656 | +0.01(+0.05%) |
Sep 02, 2021 | 18.65 | 18.85 | 18.59 | 18.77 | 7,721 | -0.05(-0.25%) |
Sep 01, 2021 | 18.72 | 18.85 | 18.58 | 18.82 | 5,743 | -0.04(-0.20%) |
Aug 31, 2021 | 18.85 | 18.85 | 18.53 | 18.85 | 9,751 | +0.01(+0.04%) |
Aug 30, 2021 | 18.81 | 18.85 | 18.79 | 18.85 | 2,493 | +0.22(+1.17%) |
Aug 27, 2021 | 18.58 | 18.63 | 18.48 | 18.63 | 6,648 | +0.14(+0.76%) |
Aug 26, 2021 | 18.52 | 18.52 | 18.40 | 18.49 | 2,981 | +0.07(+0.36%) |
Aug 25, 2021 | 18.28 | 18.48 | 18.28 | 18.42 | 3,345 | +0.01(+0.04%) |
Aug 24, 2021 | 18.25 | 18.42 | 18.25 | 18.42 | 3,425 | +0.17(+0.93%) |
Aug 23, 2021 | 18.37 | 18.37 | 18.18 | 18.24 | 5,882 | -0.07(-0.38%) |
Aug 20, 2021 | 18.27 | 18.37 | 18.11 | 18.31 | 7,377 | +0.07(+0.37%) |
Aug 19, 2021 | 18.34 | 18.40 | 18.09 | 18.25 | 7,927 | -0.08(-0.44%) |
Aug 18, 2021 | 18.31 | 18.39 | 18.31 | 18.33 | 745 | -0.01(-0.07%) |
Aug 17, 2021 | 18.38 | 18.44 | 18.31 | 18.34 | 5,465 | -0.07(-0.40%) |
Aug 16, 2021 | 18.29 | 18.42 | 18.29 | 18.42 | 3,919 | -0.13(-0.72%) |
Aug 13, 2021 | 18.15 | 18.55 | 18.08 | 18.55 | 6,811 | +0.43(+2.40%) |
Aug 12, 2021 | 18.23 | 18.23 | 18.05 | 18.11 | 3,665 | +0.00(+0.02%) |
Aug 11, 2021 | 18.05 | 18.17 | 18.05 | 18.11 | 6,085 | -0.02(-0.08%) |
Aug 10, 2021 | 18.12 | 18.23 | 18.07 | 18.13 | 4,515 | +0.01(+0.03%) |
Aug 09, 2021 | 18.20 | 18.22 | 18.12 | 18.12 | 3,553 | +0.07(+0.41%) |
Aug 06, 2021 | 18.21 | 18.22 | 18.05 | 18.05 | 41,074 | -0.13(-0.72%) |
Aug 05, 2021 | 18.22 | 18.22 | 18.18 | 18.18 | 1,325 | -0.04(-0.20%) |
Aug 04, 2021 | 18.21 | 18.25 | 18.21 | 18.21 | 3,819 | +0.00(+0.00%) |
Aug 03, 2021 | 18.27 | 18.28 | 18.20 | 18.21 | 4,398 | -0.06(-0.35%) |
Aug 02, 2021 | 18.19 | 18.28 | 18.18 | 18.28 | 6,240 | +0.00(+0.02%) |
Jul 30, 2021 | 18.22 | 18.29 | 18.22 | 18.27 | 3,734 | -0.02(-0.11%) |
Jul 29, 2021 | 18.41 | 18.41 | 18.17 | 18.29 | 5,327 | -0.02(-0.13%) |
Jul 28, 2021 | 18.33 | 18.33 | 18.21 | 18.32 | 2,712 | -0.06(-0.32%) |
Jul 27, 2021 | 18.33 | 18.38 | 18.27 | 18.38 | 5,672 | +0.15(+0.81%) |
Jul 26, 2021 | 18.21 | 18.38 | 18.08 | 18.23 | 7,629 | +0.02(+0.09%) |
Jul 23, 2021 | 18.30 | 18.30 | 18.15 | 18.21 | 7,305 | +0.00(+0.00%) |
Jul 22, 2021 | 18.08 | 18.35 | 18.02 | 18.21 | 2,840 | +0.13(+0.73%) |
Jul 21, 2021 | 18.18 | 18.22 | 18.05 | 18.08 | 6,840 | +0.00(+0.00%) |
Jul 20, 2021 | 18.14 | 18.38 | 17.95 | 18.08 | 27,832 | -0.08(-0.42%) |
Jul 19, 2021 | 18.12 | 18.40 | 17.94 | 18.16 | 32,970 | -0.06(-0.31%) |
Jul 16, 2021 | 18.25 | 18.33 | 18.21 | 18.21 | 6,345 | +0.00(+0.00%) |
Jul 15, 2021 | 18.41 | 18.41 | 18.20 | 18.21 | 5,281 | -0.03(-0.18%) |
Jul 14, 2021 | 18.41 | 18.41 | 18.25 | 18.25 | 7,903 | -0.10(-0.54%) |
Jul 13, 2021 | 18.43 | 18.46 | 18.29 | 18.35 | 3,582 | +0.06(+0.33%) |
Jul 12, 2021 | 18.56 | 18.56 | 18.29 | 18.29 | 4,122 | -0.13(-0.68%) |
Jul 09, 2021 | 18.58 | 18.62 | 18.31 | 18.41 | 14,396 | -0.15(-0.79%) |
Jul 08, 2021 | 18.58 | 18.63 | 18.55 | 18.56 | 19,237 | -0.22(-1.17%) |
Jul 07, 2021 | 18.58 | 18.78 | 18.58 | 18.78 | 11,829 | +0.11(+0.60%) |
Jul 06, 2021 | 18.84 | 18.91 | 18.62 | 18.66 | 14,213 | -0.17(-0.92%) |
Jul 02, 2021 | 18.64 | 18.84 | 18.55 | 18.84 | 11,241 | +0.14(+0.75%) |
Jul 01, 2021 | 18.96 | 18.96 | 18.70 | 18.70 | 4,908 | -0.26(-1.37%) |
Jun 30, 2021 | 18.78 | 18.96 | 18.68 | 18.96 | 4,194 | +0.06(+0.32%) |
Jun 29, 2021 | 18.95 | 18.95 | 18.44 | 18.90 | 14,150 | +0.22(+1.20%) |
Jun 28, 2021 | 18.81 | 18.81 | 18.64 | 18.67 | 11,978 | -0.11(-0.58%) |
Jun 25, 2021 | 18.45 | 18.83 | 18.45 | 18.78 | 20,048 | +0.34(+1.82%) |
Jun 24, 2021 | 18.58 | 18.79 | 18.39 | 18.45 | 14,779 | +0.07(+0.39%) |
Jun 23, 2021 | 18.86 | 18.86 | 18.31 | 18.37 | 12,916 | +0.08(+0.42%) |
Jun 22, 2021 | 18.25 | 18.43 | 18.25 | 18.30 | 8,517 | +0.07(+0.41%) |
Jun 21, 2021 | 18.14 | 18.26 | 18.13 | 18.22 | 6,969 | +0.09(+0.51%) |
Jun 18, 2021 | 18.18 | 18.38 | 18.12 | 18.13 | 7,344 | -0.08(-0.44%) |
Jun 17, 2021 | 18.39 | 18.44 | 18.12 | 18.21 | 22,950 | +0.04(+0.20%) |
Jun 16, 2021 | 18.14 | 18.18 | 18.12 | 18.17 | 14,302 | -0.09(-0.52%) |
Jun 15, 2021 | 18.28 | 18.28 | 18.18 | 18.27 | 2,929 | -0.01(-0.04%) |
Jun 14, 2021 | 18.24 | 18.55 | 18.23 | 18.27 | 8,101 | -0.02(-0.10%) |
Jun 11, 2021 | 18.25 | 18.47 | 18.25 | 18.29 | 2,724 | +0.01(+0.07%) |
Jun 10, 2021 | 18.59 | 18.62 | 17.79 | 18.28 | 64,646 | -0.31(-1.67%) |
Jun 09, 2021 | 18.67 | 18.69 | 18.51 | 18.59 | 8,040 | +0.01(+0.07%) |
Jun 08, 2021 | 18.64 | 18.69 | 18.52 | 18.58 | 14,311 | -0.11(-0.60%) |
Jun 07, 2021 | 18.62 | 18.74 | 18.56 | 18.69 | 3,002 | +0.07(+0.35%) |
Jun 04, 2021 | 18.70 | 18.76 | 18.61 | 18.62 | 2,890 | +0.03(+0.14%) |
Jun 03, 2021 | 18.84 | 18.84 | 18.54 | 18.60 | 17,108 | -0.28(-1.47%) |
Jun 02, 2021 | 18.77 | 18.96 | 18.54 | 18.87 | 16,367 | +0.08(+0.42%) |