Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 16.15 | 16.25 | 16.11 | 16.13 | 283,915 | +0.02(+0.12%) |
Sep 29, 2022 | 16.06 | 16.15 | 15.97 | 16.11 | 1,691,183 | +0.00(+0.00%) |
Sep 28, 2022 | 15.96 | 16.14 | 15.95 | 16.11 | 1,940,308 | +0.33(+2.09%) |
Sep 27, 2022 | 15.87 | 15.91 | 15.78 | 15.78 | 3,368,221 | +0.03(+0.19%) |
Sep 26, 2022 | 15.96 | 15.99 | 15.73 | 15.75 | 2,301,663 | -0.20(-1.25%) |
Sep 23, 2022 | 16.05 | 16.05 | 15.91 | 15.95 | 1,670,997 | -0.27(-1.66%) |
Sep 22, 2022 | 16.28 | 16.30 | 16.18 | 16.22 | 1,813,380 | +0.00(+0.00%) |
Sep 21, 2022 | 16.24 | 16.38 | 16.05 | 16.22 | 2,548,783 | +0.07(+0.43%) |
Sep 20, 2022 | 16.16 | 16.17 | 16.11 | 16.15 | 1,177,443 | -0.09(-0.55%) |
Sep 19, 2022 | 16.13 | 16.25 | 16.13 | 16.24 | 1,334,803 | +0.00(+0.00%) |
Sep 16, 2022 | 16.11 | 16.31 | 16.09 | 16.24 | 2,115,943 | +0.10(+0.62%) |
Sep 15, 2022 | 16.34 | 16.41 | 16.12 | 16.14 | 2,057,950 | -0.32(-1.94%) |
Sep 14, 2022 | 16.54 | 16.56 | 16.43 | 16.46 | 791,672 | -0.07(-0.42%) |
Sep 13, 2022 | 16.52 | 16.59 | 16.50 | 16.53 | 1,802,100 | -0.20(-1.20%) |
Sep 12, 2022 | 16.77 | 16.84 | 16.72 | 16.73 | 1,492,688 | +0.07(+0.42%) |
Sep 09, 2022 | 16.65 | 16.70 | 16.61 | 16.66 | 1,140,948 | +0.09(+0.54%) |
Sep 08, 2022 | 16.63 | 16.65 | 16.53 | 16.57 | 922,827 | -0.09(-0.57%) |
Sep 07, 2022 | 16.47 | 16.68 | 16.47 | 16.66 | 1,244,184 | +0.18(+1.06%) |
Sep 06, 2022 | 16.59 | 16.60 | 16.49 | 16.49 | 1,850,538 | -0.10(-0.60%) |
Sep 02, 2022 | 16.59 | 16.68 | 16.58 | 16.59 | 1,885,232 | +0.15(+0.91%) |
Sep 01, 2022 | 16.49 | 16.51 | 16.39 | 16.44 | 2,416,821 | -0.16(-0.94%) |
Aug 31, 2022 | 16.61 | 16.72 | 16.59 | 16.60 | 1,302,341 | -0.11(-0.68%) |
Aug 30, 2022 | 16.80 | 16.81 | 16.70 | 16.71 | 1,778,593 | -0.16(-0.95%) |
Aug 29, 2022 | 16.87 | 16.93 | 16.84 | 16.87 | 1,171,415 | +0.01(+0.06%) |
Aug 26, 2022 | 17.00 | 17.04 | 16.83 | 16.86 | 2,131,749 | -0.20(-1.17%) |
Aug 25, 2022 | 17.07 | 17.08 | 17.02 | 17.06 | 515,808 | +0.06(+0.35%) |
Aug 24, 2022 | 16.92 | 17.04 | 16.92 | 17.00 | 1,166,344 | +0.04(+0.24%) |
Aug 23, 2022 | 16.88 | 17.02 | 16.88 | 16.96 | 902,219 | +0.12(+0.71%) |
Aug 22, 2022 | 16.83 | 16.88 | 16.82 | 16.84 | 1,153,970 | -0.11(-0.65%) |
Aug 19, 2022 | 17.06 | 17.06 | 16.94 | 16.95 | 365,041 | -0.12(-0.70%) |
Aug 18, 2022 | 17.16 | 17.18 | 17.03 | 17.07 | 1,124,947 | -0.06(-0.35%) |
Aug 17, 2022 | 17.20 | 17.20 | 17.06 | 17.13 | 950,853 | -0.11(-0.61%) |
Aug 16, 2022 | 17.23 | 17.26 | 17.20 | 17.23 | 1,075,306 | -0.04(-0.20%) |
Aug 15, 2022 | 17.28 | 17.32 | 17.23 | 17.27 | 933,046 | -0.22(-1.26%) |
Aug 12, 2022 | 17.41 | 17.50 | 17.38 | 17.49 | 1,112,879 | +0.15(+0.87%) |
Aug 11, 2022 | 17.41 | 17.46 | 17.32 | 17.34 | 766,760 | -0.04(-0.23%) |
Aug 10, 2022 | 17.43 | 17.50 | 17.35 | 17.38 | 1,227,533 | -0.03(-0.17%) |
Aug 09, 2022 | 17.44 | 17.46 | 17.38 | 17.41 | 645,704 | +0.04(+0.23%) |
Aug 08, 2022 | 17.29 | 17.38 | 17.29 | 17.37 | 550,873 | +0.15(+0.87%) |
Aug 05, 2022 | 17.19 | 17.27 | 17.18 | 17.22 | 729,838 | -0.19(-1.09%) |
Aug 04, 2022 | 17.24 | 17.43 | 17.23 | 17.41 | 675,064 | +0.27(+1.58%) |
Aug 03, 2022 | 17.16 | 17.17 | 17.03 | 17.14 | 804,005 | +0.04(+0.23%) |
Aug 02, 2022 | 17.26 | 17.34 | 17.09 | 17.10 | 765,454 | -0.08(-0.49%) |
Aug 01, 2022 | 17.19 | 17.23 | 17.13 | 17.18 | 580,012 | +0.09(+0.56%) |
Jul 29, 2022 | 17.08 | 17.16 | 17.01 | 17.09 | 223,527 | +0.05(+0.29%) |
Jul 28, 2022 | 17.00 | 17.05 | 16.96 | 17.04 | 1,172,574 | +0.21(+1.25%) |
Jul 27, 2022 | 16.66 | 16.89 | 16.62 | 16.83 | 831,639 | +0.15(+0.90%) |
Jul 26, 2022 | 16.68 | 16.72 | 16.64 | 16.68 | 751,932 | +0.00(+0.00%) |
Jul 25, 2022 | 16.73 | 16.73 | 16.64 | 16.68 | 623,250 | -0.06(-0.36%) |
Jul 22, 2022 | 16.73 | 16.88 | 16.70 | 16.74 | 1,570,237 | +0.05(+0.30%) |
Jul 21, 2022 | 16.48 | 16.70 | 16.48 | 16.69 | 1,491,331 | +0.24(+1.46%) |
Jul 20, 2022 | 16.64 | 16.65 | 16.45 | 16.45 | 1,096,717 | -0.18(-1.08%) |
Jul 19, 2022 | 16.60 | 16.65 | 16.60 | 16.63 | 558,066 | +0.05(+0.30%) |
Jul 18, 2022 | 16.67 | 16.71 | 16.57 | 16.58 | 1,017,168 | +0.02(+0.12%) |
Jul 15, 2022 | 16.57 | 16.58 | 16.50 | 16.56 | 702,917 | -0.03(-0.18%) |
Jul 14, 2022 | 16.57 | 16.65 | 16.48 | 16.59 | 1,065,403 | -0.23(-1.37%) |
Jul 13, 2022 | 16.68 | 16.95 | 16.67 | 16.82 | 1,091,857 | +0.07(+0.42%) |
Jul 12, 2022 | 16.80 | 16.83 | 16.74 | 16.75 | 1,019,005 | -0.07(-0.42%) |
Jul 11, 2022 | 16.86 | 16.91 | 16.81 | 16.82 | 726,190 | -0.09(-0.50%) |
Jul 08, 2022 | 16.90 | 17.01 | 16.86 | 16.91 | 1,017,414 | +0.01(+0.06%) |
Jul 07, 2022 | 16.93 | 16.98 | 16.88 | 16.89 | 1,026,662 | +0.02(+0.09%) |
Jul 06, 2022 | 17.12 | 17.13 | 16.82 | 16.88 | 1,055,956 | -0.26(-1.52%) |
Jul 05, 2022 | 17.42 | 17.42 | 17.12 | 17.14 | 1,667,921 | -0.39(-2.22%) |
Jul 01, 2022 | 17.40 | 17.56 | 17.39 | 17.53 | 762,478 | +0.00(+0.00%) |
Jun 30, 2022 | 17.65 | 17.69 | 17.52 | 17.53 | 468,811 | -0.13(-0.74%) |
Jun 29, 2022 | 17.76 | 17.78 | 17.62 | 17.66 | 576,997 | -0.01(-0.06%) |
Jun 28, 2022 | 17.72 | 17.72 | 17.66 | 17.67 | 539,178 | -0.02(-0.11%) |
Jun 27, 2022 | 17.77 | 17.78 | 17.68 | 17.69 | 336,718 | -0.02(-0.11%) |
Jun 24, 2022 | 17.72 | 17.78 | 17.69 | 17.71 | 164,538 | -0.02(-0.11%) |
Jun 23, 2022 | 17.86 | 17.93 | 17.70 | 17.73 | 342,646 | -0.12(-0.67%) |
Jun 22, 2022 | 17.87 | 17.94 | 17.82 | 17.85 | 534,197 | +0.08(+0.45%) |
Jun 21, 2022 | 17.82 | 17.89 | 17.75 | 17.77 | 243,133 | -0.07(-0.39%) |
Jun 17, 2022 | 17.93 | 17.94 | 17.81 | 17.84 | 1,097,344 | -0.14(-0.78%) |
Jun 16, 2022 | 17.75 | 17.99 | 17.73 | 17.98 | 1,156,520 | +0.20(+1.12%) |
Jun 15, 2022 | 17.76 | 17.89 | 17.61 | 17.78 | 910,573 | +0.23(+1.31%) |
Jun 14, 2022 | 17.66 | 17.68 | 17.52 | 17.55 | 1,230,580 | -0.14(-0.79%) |
Jun 13, 2022 | 17.83 | 17.84 | 17.66 | 17.69 | 2,057,696 | -0.48(-2.64%) |
Jun 10, 2022 | 17.80 | 18.21 | 17.75 | 18.17 | 1,723,873 | +0.24(+1.34%) |
Jun 09, 2022 | 17.97 | 17.98 | 17.86 | 17.93 | 707,010 | -0.05(-0.28%) |
Jun 08, 2022 | 17.99 | 18.06 | 17.98 | 17.98 | 744,169 | -0.04(-0.22%) |
Jun 07, 2022 | 17.93 | 18.02 | 17.91 | 18.02 | 927,984 | +0.14(+0.78%) |
Jun 06, 2022 | 17.99 | 18.00 | 17.88 | 17.88 | 647,602 | -0.09(-0.50%) |
Jun 03, 2022 | 18.06 | 18.11 | 17.94 | 17.97 | 424,044 | -0.19(-1.05%) |
Jun 02, 2022 | 18.09 | 18.17 | 18.07 | 18.16 | 728,275 | +0.21(+1.17%) |
Jun 01, 2022 | 17.94 | 17.97 | 17.84 | 17.95 | 769,645 | +0.13(+0.73%) |
May 31, 2022 | 17.98 | 18.02 | 17.82 | 17.82 | 1,261,760 | -0.19(-1.05%) |
May 27, 2022 | 18.07 | 18.07 | 17.98 | 18.01 | 590,403 | +0.03(+0.14%) |
May 26, 2022 | 17.92 | 18.00 | 17.89 | 17.98 | 877,197 | -0.04(-0.19%) |
May 25, 2022 | 18.00 | 18.03 | 17.88 | 18.02 | 791,370 | -0.12(-0.66%) |
May 24, 2022 | 18.05 | 18.16 | 18.05 | 18.14 | 398,977 | +0.13(+0.72%) |
May 23, 2022 | 18.04 | 18.05 | 17.94 | 18.01 | 727,168 | +0.09(+0.50%) |
May 20, 2022 | 17.88 | 17.93 | 17.80 | 17.92 | 532,862 | +0.02(+0.11%) |
May 19, 2022 | 17.87 | 17.96 | 17.80 | 17.90 | 472,266 | +0.26(+1.47%) |
May 18, 2022 | 17.61 | 17.72 | 17.58 | 17.64 | 171,468 | +0.01(+0.06%) |
May 17, 2022 | 17.76 | 17.76 | 17.61 | 17.63 | 1,295,509 | -0.11(-0.62%) |
May 16, 2022 | 17.53 | 17.75 | 17.53 | 17.74 | 1,506,254 | +0.17(+0.97%) |
May 13, 2022 | 17.52 | 17.66 | 17.49 | 17.57 | 1,684,364 | -0.15(-0.85%) |
May 12, 2022 | 17.91 | 17.95 | 17.69 | 17.72 | 1,880,377 | -0.28(-1.56%) |
May 11, 2022 | 17.98 | 18.05 | 17.93 | 18.00 | 1,417,854 | +0.15(+0.84%) |
May 10, 2022 | 18.09 | 18.11 | 17.82 | 17.85 | 1,182,608 | -0.16(-0.89%) |
May 09, 2022 | 18.15 | 18.15 | 17.99 | 18.01 | 973,504 | -0.25(-1.37%) |
May 06, 2022 | 18.27 | 18.39 | 18.21 | 18.26 | 1,341,650 | +0.01(+0.05%) |
May 05, 2022 | 18.49 | 18.49 | 18.18 | 18.25 | 1,811,895 | -0.06(-0.33%) |
May 04, 2022 | 18.16 | 18.36 | 18.09 | 18.31 | 1,331,599 | +0.18(+0.99%) |
May 03, 2022 | 18.10 | 18.24 | 18.10 | 18.13 | 911,195 | +0.05(+0.28%) |
May 02, 2022 | 18.08 | 18.18 | 18.01 | 18.08 | 860,015 | -0.34(-1.85%) |
Apr 29, 2022 | 18.53 | 18.59 | 18.41 | 18.42 | 1,320,178 | +0.01(+0.05%) |
Apr 28, 2022 | 18.32 | 18.42 | 18.30 | 18.41 | 541,598 | +0.09(+0.49%) |
Apr 27, 2022 | 18.38 | 18.39 | 18.27 | 18.32 | 710,529 | -0.14(-0.76%) |
Apr 26, 2022 | 18.54 | 18.57 | 18.43 | 18.46 | 553,017 | +0.03(+0.16%) |
Apr 25, 2022 | 18.45 | 18.48 | 18.38 | 18.43 | 1,550,710 | -0.35(-1.86%) |
Apr 22, 2022 | 18.82 | 18.91 | 18.71 | 18.78 | 746,950 | -0.18(-0.95%) |
Apr 21, 2022 | 18.92 | 18.98 | 18.83 | 18.96 | 611,429 | -0.06(-0.32%) |
Apr 20, 2022 | 18.90 | 19.02 | 18.89 | 19.02 | 627,147 | +0.10(+0.53%) |
Apr 19, 2022 | 19.08 | 19.11 | 18.89 | 18.92 | 825,495 | -0.29(-1.51%) |
Apr 18, 2022 | 19.37 | 19.38 | 19.20 | 19.21 | 732,409 | +0.06(+0.31%) |
Apr 14, 2022 | 19.20 | 19.20 | 19.05 | 19.15 | 438,104 | -0.08(-0.42%) |
Apr 13, 2022 | 19.22 | 19.25 | 19.17 | 19.23 | 267,386 | +0.09(+0.47%) |
Apr 12, 2022 | 19.17 | 19.22 | 19.05 | 19.14 | 781,141 | +0.15(+0.79%) |
Apr 11, 2022 | 19.07 | 19.08 | 18.86 | 18.99 | 1,070,233 | +0.11(+0.58%) |
Apr 08, 2022 | 18.79 | 18.93 | 18.79 | 18.88 | 672,720 | +0.11(+0.59%) |
Apr 07, 2022 | 18.73 | 18.82 | 18.71 | 18.77 | 576,579 | +0.06(+0.32%) |
Apr 06, 2022 | 18.71 | 18.77 | 18.61 | 18.71 | 704,835 | +0.05(+0.27%) |
Apr 05, 2022 | 18.84 | 18.89 | 18.63 | 18.66 | 786,468 | -0.12(-0.64%) |
Apr 04, 2022 | 18.77 | 18.82 | 18.70 | 18.78 | 502,007 | +0.11(+0.59%) |
Apr 01, 2022 | 18.70 | 18.79 | 18.64 | 18.67 | 486,473 | -0.16(-0.85%) |
Mar 31, 2022 | 18.83 | 18.94 | 18.80 | 18.83 | 362,029 | +0.03(+0.19%) |
Mar 30, 2022 | 18.72 | 18.83 | 18.71 | 18.80 | 390,356 | +0.14(+0.72%) |
Mar 29, 2022 | 18.44 | 18.67 | 18.40 | 18.66 | 627,376 | +0.01(+0.05%) |
Mar 28, 2022 | 18.78 | 18.88 | 18.62 | 18.65 | 847,689 | -0.35(-1.84%) |
Mar 25, 2022 | 18.93 | 19.06 | 18.89 | 19.00 | 791,409 | -0.06(-0.31%) |
Mar 24, 2022 | 18.98 | 19.10 | 18.93 | 19.06 | 762,237 | +0.13(+0.69%) |
Mar 23, 2022 | 18.77 | 18.93 | 18.72 | 18.93 | 848,428 | +0.26(+1.39%) |
Mar 22, 2022 | 18.70 | 18.71 | 18.57 | 18.67 | 592,421 | -0.14(-0.74%) |
Mar 21, 2022 | 18.68 | 18.86 | 18.67 | 18.81 | 855,940 | +0.16(+0.86%) |
Mar 18, 2022 | 18.74 | 18.83 | 18.64 | 18.65 | 614,828 | -0.17(-0.90%) |
Mar 17, 2022 | 18.87 | 18.95 | 18.81 | 18.82 | 580,413 | +0.07(+0.37%) |
Mar 16, 2022 | 18.65 | 18.75 | 18.35 | 18.75 | 990,021 | +0.12(+0.64%) |
Mar 15, 2022 | 18.64 | 18.76 | 18.54 | 18.63 | 755,407 | -0.35(-1.84%) |
Mar 14, 2022 | 19.05 | 19.07 | 18.95 | 18.98 | 705,101 | -0.29(-1.50%) |
Mar 11, 2022 | 19.12 | 19.34 | 19.10 | 19.27 | 1,053,229 | -0.14(-0.72%) |
Mar 10, 2022 | 19.46 | 19.50 | 19.26 | 19.41 | 1,116,480 | +0.05(+0.26%) |
Mar 09, 2022 | 19.37 | 19.49 | 19.24 | 19.36 | 965,049 | -0.58(-2.91%) |
Mar 08, 2022 | 19.62 | 20.11 | 19.60 | 19.94 | 2,137,741 | +0.53(+2.73%) |
Mar 07, 2022 | 19.20 | 19.43 | 19.18 | 19.41 | 1,138,455 | +0.29(+1.52%) |
Mar 04, 2022 | 18.96 | 19.15 | 18.91 | 19.12 | 746,803 | +0.29(+1.54%) |
Mar 03, 2022 | 18.74 | 18.86 | 18.69 | 18.83 | 294,887 | +0.13(+0.70%) |
Mar 02, 2022 | 18.76 | 18.79 | 18.61 | 18.70 | 509,730 | -0.21(-1.11%) |
Mar 01, 2022 | 18.64 | 18.91 | 18.64 | 18.91 | 595,766 | +0.35(+1.89%) |
Feb 28, 2022 | 18.63 | 18.63 | 18.38 | 18.56 | 484,433 | +0.18(+0.98%) |
Feb 25, 2022 | 18.37 | 18.39 | 18.30 | 18.38 | 326,497 | -0.06(-0.33%) |
Feb 24, 2022 | 19.00 | 19.00 | 18.24 | 18.44 | 955,933 | -0.12(-0.65%) |
Feb 23, 2022 | 18.47 | 18.57 | 18.46 | 18.56 | 238,197 | +0.09(+0.49%) |
Feb 22, 2022 | 18.50 | 18.52 | 18.41 | 18.47 | 219,445 | +0.03(+0.16%) |
Feb 18, 2022 | 18.44 | 0 | -0.02(-0.11%) | |||
Feb 17, 2022 | 18.39 | 18.47 | 18.36 | 18.46 | 355,785 | +0.26(+1.43%) |
Feb 16, 2022 | 18.07 | 18.20 | 18.07 | 18.20 | 89,858 | +0.19(+1.05%) |
Feb 15, 2022 | 18.02 | 18.04 | 17.95 | 18.01 | 161,308 | -0.19(-1.04%) |
Feb 14, 2022 | 18.09 | 18.21 | 18.08 | 18.20 | 168,109 | +0.10(+0.55%) |
Feb 11, 2022 | 17.77 | 18.12 | 17.77 | 18.10 | 193,547 | +0.34(+1.91%) |
Feb 10, 2022 | 17.74 | 17.90 | 17.74 | 17.76 | 189,076 | -0.06(-0.34%) |
Feb 09, 2022 | 17.77 | 17.84 | 17.75 | 17.82 | 122,064 | +0.06(+0.34%) |
Feb 08, 2022 | 17.70 | 17.77 | 17.69 | 17.76 | 49,554 | +0.06(+0.31%) |
Feb 07, 2022 | 17.64 | 17.73 | 17.62 | 17.70 | 91,186 | +0.13(+0.74%) |
Feb 04, 2022 | 17.50 | 17.59 | 17.49 | 17.57 | 92,638 | +0.02(+0.14%) |
Feb 03, 2022 | 17.51 | 17.57 | 17.55 | 78,738 | -0.01(-0.06%) | |
Feb 02, 2022 | 17.53 | 17.60 | 17.51 | 17.56 | 119,372 | +0.06(+0.34%) |
Feb 01, 2022 | 17.53 | 17.57 | 17.48 | 17.50 | 139,374 | +0.00(+0.00%) |
Jan 31, 2022 | 17.47 | 17.50 | 17.50 | 118,926 | +0.11(+0.63%) | |
Jan 28, 2022 | 17.34 | 17.42 | 17.32 | 17.39 | 340,616 | -0.06(-0.34%) |
Jan 27, 2022 | 17.49 | 17.60 | 17.41 | 17.45 | 213,751 | -0.22(-1.25%) |
Jan 26, 2022 | 17.83 | 17.87 | 17.64 | 17.67 | 359,913 | -0.29(-1.61%) |
Jan 25, 2022 | 17.90 | 18.02 | 17.88 | 17.96 | 160,835 | +0.06(+0.34%) |
Jan 24, 2022 | 17.88 | 17.92 | 17.79 | 17.90 | 247,092 | +0.10(+0.56%) |
Jan 21, 2022 | 17.91 | 17.91 | 17.77 | 17.80 | 203,525 | -0.06(-0.34%) |
Jan 20, 2022 | 17.93 | 17.96 | 17.86 | 17.86 | 133,557 | -0.06(-0.33%) |
Jan 19, 2022 | 17.73 | 17.92 | 17.72 | 17.92 | 203,283 | +0.30(+1.70%) |
Jan 18, 2022 | 17.66 | 17.69 | 17.60 | 17.62 | 210,770 | -0.03(-0.17%) |
Jan 14, 2022 | 17.65 | 0 | -0.06(-0.34%) | |||
Jan 13, 2022 | 17.70 | 17.71 | 17.63 | 17.71 | 127,299 | -0.05(-0.28%) |
Jan 12, 2022 | 17.72 | 17.77 | 17.70 | 17.76 | 271,237 | +0.03(+0.17%) |
Jan 11, 2022 | 17.54 | 17.73 | 17.53 | 17.73 | 121,331 | +0.23(+1.31%) |
Jan 10, 2022 | 17.42 | 17.51 | 17.41 | 17.50 | 279,577 | +0.04(+0.23%) |
Jan 07, 2022 | 17.43 | 17.48 | 17.37 | 17.46 | 125,737 | +0.08(+0.46%) |
Jan 06, 2022 | 17.40 | 17.45 | 17.37 | 17.38 | 617,984 | -0.21(-1.22%) |
Jan 05, 2022 | 17.76 | 17.78 | 17.59 | 17.59 | 140,288 | -0.05(-0.26%) |
Jan 04, 2022 | 17.59 | 17.65 | 17.56 | 17.64 | 388,715 | +0.12(+0.68%) |
Jan 03, 2022 | 17.58 | 17.59 | 17.49 | 17.52 | 250,316 | -0.26(-1.46%) |
Dec 31, 2021 | 17.74 | 17.80 | 17.70 | 17.78 | 137,364 | +0.11(+0.62%) |
Dec 30, 2021 | 17.53 | 17.67 | 17.53 | 17.67 | 116,342 | +0.13(+0.74%) |
Dec 29, 2021 | 17.42 | 17.55 | 17.41 | 17.54 | 181,262 | -0.02(-0.11%) |
Dec 28, 2021 | 17.61 | 17.65 | 17.55 | 17.56 | 109,948 | -0.06(-0.34%) |
Dec 27, 2021 | 17.59 | 17.63 | 17.57 | 17.62 | 154,999 | +0.04(+0.23%) |
Dec 23, 2021 | 17.57 | 17.59 | 17.49 | 17.58 | 595,527 | +0.04(+0.23%) |
Dec 22, 2021 | 17.45 | 17.55 | 17.40 | 17.54 | 314,266 | +0.15(+0.86%) |
Dec 21, 2021 | 17.46 | 17.46 | 17.36 | 17.39 | 134,556 | +0.01(+0.06%) |
Dec 20, 2021 | 17.48 | 17.48 | 17.38 | 17.38 | 260,423 | -0.09(-0.52%) |
Dec 17, 2021 | 17.56 | 17.60 | 17.46 | 17.47 | 711,186 | -0.03(-0.17%) |
Dec 16, 2021 | 17.39 | 17.50 | 17.38 | 17.50 | 241,284 | +0.22(+1.27%) |
Dec 15, 2021 | 17.21 | 17.31 | 17.06 | 17.28 | 644,258 | +0.06(+0.35%) |
Dec 14, 2021 | 17.21 | 17.28 | 17.19 | 17.22 | 173,103 | -0.15(-0.87%) |
Dec 13, 2021 | 17.38 | 17.40 | 17.34 | 17.37 | 127,659 | +0.03(+0.17%) |
Dec 10, 2021 | 17.35 | 17.37 | 17.29 | 17.34 | 275,804 | +0.08(+0.46%) |
Dec 09, 2021 | 17.33 | 17.33 | 17.23 | 17.26 | 375,345 | -0.11(-0.63%) |
Dec 08, 2021 | 17.32 | 17.37 | 17.31 | 17.37 | 39,983 | +0.02(+0.11%) |
Dec 07, 2021 | 17.29 | 17.38 | 17.29 | 17.35 | 138,662 | +0.06(+0.35%) |
Dec 06, 2021 | 17.28 | 17.35 | 17.28 | 17.29 | 63,986 | -0.05(-0.26%) |
Dec 03, 2021 | 17.22 | 17.37 | 17.19 | 17.34 | 285,928 | +0.14(+0.84%) |
Dec 02, 2021 | 17.26 | 17.26 | 17.13 | 17.19 | 230,036 | -0.11(-0.61%) |
Dec 01, 2021 | 17.37 | 17.42 | 17.29 | 17.30 | 333,854 | +0.06(+0.38%) |
Nov 30, 2021 | 17.45 | 17.59 | 17.21 | 17.23 | 388,138 | -0.12(-0.69%) |
Nov 29, 2021 | 17.35 | 17.39 | 17.32 | 17.35 | 205,302 | -0.02(-0.12%) |
Nov 26, 2021 | 17.55 | 17.55 | 17.32 | 17.37 | 257,163 | -0.01(-0.06%) |
Nov 24, 2021 | 17.34 | 17.42 | 17.31 | 17.38 | 118,590 | -0.03(-0.17%) |
Nov 23, 2021 | 17.40 | 17.43 | 17.33 | 17.41 | 239,133 | -0.14(-0.80%) |
Nov 22, 2021 | 17.69 | 17.72 | 17.52 | 17.55 | 503,288 | -0.42(-2.34%) |
Nov 19, 2021 | 18.07 | 18.12 | 17.93 | 17.97 | 534,792 | -0.13(-0.72%) |
Nov 18, 2021 | 18.11 | 18.10 | 18.06 | 18.10 | 190,370 | -0.06(-0.33%) |
Nov 17, 2021 | 18.12 | 18.16 | 18.10 | 18.16 | 197,878 | +0.17(+0.94%) |
Nov 16, 2021 | 18.10 | 18.15 | 17.99 | 17.99 | 313,502 | -0.14(-0.77%) |
Nov 15, 2021 | 18.11 | 18.16 | 18.08 | 18.13 | 950,721 | -0.01(-0.06%) |
Nov 12, 2021 | 18.05 | 18.17 | 18.05 | 18.14 | 207,137 | +0.03(+0.17%) |
Nov 11, 2021 | 18.09 | 18.13 | 18.08 | 18.11 | 170,799 | +0.09(+0.50%) |
Nov 10, 2021 | 18.06 | 18.02 | 348,169 | +0.20(+1.12%) | ||
Nov 09, 2021 | 17.76 | 17.82 | 17.71 | 17.82 | 114,657 | +0.09(+0.51%) |
Nov 08, 2021 | 17.73 | 17.76 | 17.70 | 17.73 | 398,416 | +0.06(+0.34%) |
Nov 05, 2021 | 17.52 | 17.68 | 17.47 | 17.67 | 99,641 | +0.22(+1.26%) |
Nov 04, 2021 | 17.42 | 17.49 | 17.42 | 17.45 | 190,838 | +0.20(+1.16%) |
Nov 03, 2021 | 17.21 | 17.27 | 17.11 | 17.25 | 216,680 | -0.13(-0.75%) |
Nov 02, 2021 | 17.42 | 17.44 | 17.37 | 17.38 | 146,161 | -0.05(-0.29%) |
Nov 01, 2021 | 17.42 | 17.46 | 17.33 | 17.43 | 444,378 | +0.10(+0.58%) |
Oct 29, 2021 | 17.31 | 17.34 | 17.24 | 17.33 | 157,786 | -0.17(-0.97%) |
Oct 28, 2021 | 17.57 | 17.61 | 17.44 | 17.50 | 170,116 | +0.02(+0.11%) |
Oct 27, 2021 | 17.46 | 17.50 | 17.37 | 17.48 | 174,653 | +0.03(+0.17%) |
Oct 26, 2021 | 17.47 | 17.45 | 372,204 | -0.13(-0.74%) | ||
Oct 25, 2021 | 17.55 | 17.60 | 17.54 | 17.58 | 191,476 | +0.13(+0.74%) |
Oct 22, 2021 | 17.54 | 17.64 | 17.35 | 17.45 | 426,589 | +0.09(+0.52%) |
Oct 21, 2021 | 17.35 | 17.36 | 17.30 | 17.36 | 116,394 | +0.00(+0.00%) |
Oct 20, 2021 | 17.30 | 17.38 | 17.27 | 17.36 | 148,873 | +0.15(+0.87%) |
Oct 19, 2021 | 17.33 | 17.33 | 17.20 | 17.21 | 113,536 | +0.06(+0.35%) |
Oct 18, 2021 | 17.20 | 17.23 | 17.15 | 17.15 | 146,688 | -0.06(-0.35%) |
Oct 15, 2021 | 17.21 | 17.28 | 17.18 | 17.21 | 226,228 | -0.26(-1.49%) |
Oct 14, 2021 | 17.51 | 17.51 | 17.47 | 17.47 | 329,260 | +0.03(+0.17%) |
Oct 13, 2021 | 17.19 | 17.47 | 17.19 | 17.44 | 258,223 | +0.30(+1.75%) |
Oct 12, 2021 | 17.13 | 17.21 | 17.09 | 17.14 | 375,244 | +0.09(+0.50%) |
Oct 11, 2021 | 17.06 | 17.12 | 17.05 | 17.05 | 171,990 | -0.04(-0.23%) |
Oct 08, 2021 | 17.30 | 17.31 | 17.09 | 17.09 | 109,396 | +0.02(+0.09%) |
Oct 07, 2021 | 17.07 | 17.15 | 17.06 | 17.08 | 194,216 | -0.09(-0.50%) |
Oct 06, 2021 | 17.09 | 17.17 | 17.09 | 17.16 | 120,559 | +0.04(+0.26%) |
Oct 05, 2021 | 17.05 | 17.15 | 17.02 | 17.12 | 538,916 | -0.09(-0.52%) |
Oct 04, 2021 | 17.03 | 17.22 | 17.01 | 17.21 | 253,688 | +0.10(+0.58%) |