Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.14 | 16.16 | 16.02 | 16.02 | 535,282 | -0.18(-1.12%) |
Apr 28, 2022 | 16.15 | 16.23 | 16.10 | 16.21 | 1,181,592 | +0.07(+0.45%) |
Apr 27, 2022 | 16.19 | 16.22 | 16.12 | 16.13 | 185,679 | -0.05(-0.28%) |
Apr 26, 2022 | 16.26 | 16.26 | 16.18 | 16.18 | 139,502 | -0.06(-0.39%) |
Apr 25, 2022 | 16.16 | 16.26 | 16.15 | 16.24 | 167,888 | +0.09(+0.56%) |
Apr 22, 2022 | 16.21 | 16.21 | 16.12 | 16.15 | 108,876 | -0.08(-0.50%) |
Apr 21, 2022 | 16.34 | 16.35 | 16.20 | 16.23 | 180,235 | -0.09(-0.56%) |
Apr 20, 2022 | 16.31 | 16.34 | 16.30 | 16.32 | 73,363 | +0.05(+0.34%) |
Apr 19, 2022 | 16.27 | 16.31 | 16.26 | 16.27 | 221,293 | -0.05(-0.28%) |
Apr 18, 2022 | 16.32 | 16.35 | 16.28 | 16.32 | 137,609 | -0.02(-0.13%) |
Apr 14, 2022 | 16.44 | 16.44 | 16.30 | 16.34 | 318,345 | -0.09(-0.55%) |
Apr 13, 2022 | 16.36 | 16.43 | 16.36 | 16.43 | 211,380 | +0.07(+0.44%) |
Apr 12, 2022 | 16.33 | 16.39 | 16.32 | 16.35 | 1,489,935 | +0.11(+0.67%) |
Apr 11, 2022 | 16.30 | 16.31 | 16.22 | 16.25 | 326,508 | -0.10(-0.61%) |
Apr 08, 2022 | 16.39 | 16.41 | 16.33 | 16.35 | 469,213 | -0.08(-0.50%) |
Apr 07, 2022 | 16.46 | 16.48 | 16.42 | 16.43 | 132,306 | -0.03(-0.17%) |
Apr 06, 2022 | 16.49 | 16.53 | 16.43 | 16.45 | 264,857 | -0.12(-0.71%) |
Apr 05, 2022 | 16.73 | 16.73 | 16.56 | 16.57 | 408,273 | -0.19(-1.14%) |
Apr 04, 2022 | 16.67 | 16.76 | 16.64 | 16.76 | 1,100,117 | +0.11(+0.65%) |
Apr 01, 2022 | 16.63 | 16.66 | 16.59 | 16.65 | 523,438 | -0.02(-0.11%) |
Mar 31, 2022 | 16.72 | 16.72 | 16.66 | 16.67 | 546,592 | -0.02(-0.11%) |
Mar 30, 2022 | 16.69 | 16.71 | 16.66 | 16.69 | 779,495 | -0.01(-0.05%) |
Mar 29, 2022 | 16.61 | 16.72 | 16.61 | 16.70 | 524,656 | +0.15(+0.88%) |
Mar 28, 2022 | 16.45 | 16.56 | 16.45 | 16.55 | 191,318 | +0.08(+0.50%) |
Mar 25, 2022 | 16.58 | 16.58 | 16.46 | 16.47 | 183,434 | -0.11(-0.66%) |
Mar 24, 2022 | 16.55 | 16.58 | 16.51 | 16.58 | 147,476 | +0.04(+0.22%) |
Mar 23, 2022 | 16.59 | 16.59 | 16.54 | 16.55 | 124,146 | -0.05(-0.27%) |
Mar 22, 2022 | 16.55 | 16.61 | 16.53 | 16.59 | 117,619 | +0.04(+0.22%) |
Mar 21, 2022 | 16.70 | 16.70 | 16.52 | 16.55 | 342,608 | -0.16(-0.94%) |
Mar 18, 2022 | 16.67 | 16.72 | 16.64 | 16.71 | 683,285 | +0.04(+0.22%) |
Mar 17, 2022 | 16.59 | 16.69 | 16.59 | 16.67 | 217,396 | +0.08(+0.49%) |
Mar 16, 2022 | 16.47 | 16.60 | 16.41 | 16.59 | 331,235 | +0.19(+1.16%) |
Mar 15, 2022 | 16.33 | 16.44 | 16.33 | 16.40 | 107,981 | +0.10(+0.61%) |
Mar 14, 2022 | 16.46 | 16.46 | 16.30 | 16.30 | 163,389 | -0.18(-1.10%) |
Mar 11, 2022 | 16.57 | 16.57 | 16.47 | 16.48 | 427,619 | -0.06(-0.38%) |
Mar 10, 2022 | 16.61 | 16.54 | 16.55 | 121,762 | -0.12(-0.71%) | |
Mar 09, 2022 | 16.64 | 16.70 | 16.63 | 16.67 | 148,700 | +0.08(+0.49%) |
Mar 08, 2022 | 16.63 | 16.67 | 16.58 | 16.58 | 313,081 | -0.05(-0.27%) |
Mar 07, 2022 | 16.75 | 16.75 | 16.63 | 16.63 | 83,629 | -0.15(-0.92%) |
Mar 04, 2022 | 16.84 | 16.84 | 16.77 | 16.78 | 278,471 | -0.05(-0.32%) |
Mar 03, 2022 | 16.88 | 16.90 | 16.84 | 16.84 | 78,884 | -0.04(-0.21%) |
Mar 02, 2022 | 16.85 | 16.89 | 16.83 | 16.87 | 380,162 | +0.02(+0.11%) |
Mar 01, 2022 | 16.90 | 16.93 | 16.84 | 16.86 | 165,946 | -0.02(-0.11%) |
Feb 28, 2022 | 16.80 | 16.91 | 16.80 | 16.87 | 92,738 | +0.01(+0.05%) |
Feb 25, 2022 | 16.80 | 16.87 | 16.83 | 16.86 | 444,122 | +0.07(+0.43%) |
Feb 24, 2022 | 16.59 | 16.79 | 16.58 | 16.79 | 185,449 | +0.08(+0.49%) |
Feb 23, 2022 | 16.74 | 16.75 | 16.70 | 16.71 | 239,232 | -0.01(-0.05%) |
Feb 22, 2022 | 16.74 | 16.78 | 16.70 | 16.72 | 212,053 | -0.05(-0.28%) |
Feb 18, 2022 | 16.77 | 0 | +0.02(+0.11%) | |||
Feb 17, 2022 | 16.78 | 16.78 | 16.73 | 16.75 | 276,870 | -0.05(-0.27%) |
Feb 16, 2022 | 16.71 | 16.79 | 16.69 | 16.79 | 188,916 | +0.06(+0.38%) |
Feb 15, 2022 | 16.73 | 16.75 | 16.70 | 16.73 | 191,025 | +0.01(+0.05%) |
Feb 14, 2022 | 16.72 | 16.76 | 16.66 | 16.72 | 272,485 | -0.03(-0.16%) |
Feb 11, 2022 | 16.80 | 16.82 | 16.71 | 16.75 | 243,846 | -0.03(-0.16%) |
Feb 10, 2022 | 16.88 | 16.91 | 16.77 | 16.78 | 246,699 | -0.19(-1.12%) |
Feb 09, 2022 | 16.93 | 16.97 | 16.93 | 16.96 | 304,894 | +0.08(+0.48%) |
Feb 08, 2022 | 16.90 | 16.93 | 16.88 | 16.88 | 131,379 | -0.01(-0.05%) |
Feb 07, 2022 | 16.89 | 16.94 | 16.87 | 16.89 | 533,189 | -0.02(-0.11%) |
Feb 04, 2022 | 16.93 | 16.95 | 16.85 | 16.91 | 629,110 | -0.08(-0.48%) |
Feb 03, 2022 | 17.06 | 16.98 | 16.99 | 247,172 | -0.10(-0.58%) | |
Feb 02, 2022 | 17.12 | 17.12 | 17.06 | 17.09 | 314,625 | +0.02(+0.11%) |
Feb 01, 2022 | 17.06 | 17.08 | 17.02 | 17.07 | 164,485 | +0.05(+0.32%) |
Jan 31, 2022 | 17.01 | 17.04 | 16.95 | 17.02 | 608,899 | +0.02(+0.11%) |
Jan 28, 2022 | 16.97 | 17.01 | 16.92 | 17.00 | 641,627 | +0.02(+0.11%) |
Jan 27, 2022 | 17.08 | 17.10 | 16.96 | 16.98 | 148,620 | -0.09(-0.53%) |
Jan 26, 2022 | 17.16 | 17.20 | 17.03 | 17.07 | 197,033 | -0.05(-0.26%) |
Jan 25, 2022 | 17.13 | 17.14 | 17.09 | 17.12 | 1,458,951 | -0.04(-0.21%) |
Jan 24, 2022 | 17.15 | 17.17 | 17.07 | 17.15 | 1,254,847 | -0.03(-0.16%) |
Jan 21, 2022 | 17.17 | 17.20 | 17.16 | 17.18 | 416,609 | +0.00(+0.00%) |
Jan 20, 2022 | 17.24 | 17.28 | 17.17 | 17.18 | 213,390 | -0.04(-0.26%) |
Jan 19, 2022 | 17.26 | 17.28 | 17.22 | 17.23 | 185,251 | -0.01(-0.05%) |
Jan 18, 2022 | 17.26 | 17.26 | 17.21 | 17.24 | 242,181 | -0.07(-0.42%) |
Jan 14, 2022 | 17.31 | 0 | -0.04(-0.21%) | |||
Jan 13, 2022 | 17.40 | 17.40 | 17.32 | 17.34 | 721,092 | -0.03(-0.16%) |
Jan 12, 2022 | 17.39 | 17.39 | 17.35 | 17.37 | 290,617 | +0.04(+0.21%) |
Jan 11, 2022 | 17.31 | 17.35 | 17.26 | 17.34 | 555,594 | +0.05(+0.31%) |
Jan 10, 2022 | 17.28 | 17.29 | 17.20 | 17.28 | 200,106 | -0.01(-0.05%) |
Jan 07, 2022 | 17.31 | 17.32 | 17.27 | 17.29 | 148,153 | -0.03(-0.16%) |
Jan 06, 2022 | 17.32 | 17.36 | 17.32 | 17.32 | 115,177 | -0.02(-0.10%) |
Jan 05, 2022 | 17.43 | 17.43 | 17.32 | 17.34 | 607,080 | -0.11(-0.62%) |
Jan 04, 2022 | 17.50 | 17.50 | 17.43 | 17.44 | 459,663 | -0.03(-0.15%) |
Jan 03, 2022 | 17.46 | 17.47 | 17.43 | 17.47 | 1,469,061 | -0.02(-0.10%) |
Dec 31, 2021 | 17.51 | 17.51 | 17.48 | 17.49 | 253,861 | +0.02(+0.10%) |
Dec 30, 2021 | 17.48 | 17.50 | 17.47 | 17.47 | 133,113 | -0.02(-0.10%) |
Dec 29, 2021 | 17.52 | 17.53 | 17.48 | 17.49 | 270,874 | -0.01(-0.05%) |
Dec 28, 2021 | 17.56 | 17.56 | 17.49 | 17.50 | 300,543 | -0.03(-0.15%) |
Dec 27, 2021 | 17.50 | 17.54 | 17.50 | 17.52 | 537,607 | +0.03(+0.15%) |
Dec 23, 2021 | 17.50 | 17.52 | 17.48 | 17.50 | 796,156 | +0.04(+0.21%) |
Dec 22, 2021 | 17.42 | 17.47 | 17.42 | 17.46 | 611,000 | +0.05(+0.26%) |
Dec 21, 2021 | 17.37 | 17.43 | 17.37 | 17.42 | 230,596 | +0.04(+0.26%) |
Dec 20, 2021 | 17.36 | 17.39 | 17.34 | 17.37 | 913,708 | -0.01(-0.05%) |
Dec 17, 2021 | 17.39 | 17.41 | 17.37 | 17.38 | 163,571 | -0.01(-0.05%) |
Dec 16, 2021 | 17.45 | 17.45 | 17.39 | 17.39 | 212,762 | -0.01(-0.05%) |
Dec 15, 2021 | 17.34 | 17.42 | 17.33 | 17.40 | 198,396 | +0.04(+0.26%) |
Dec 14, 2021 | 17.35 | 17.37 | 17.34 | 17.35 | 258,656 | -0.04(-0.21%) |
Dec 13, 2021 | 17.36 | 17.40 | 17.36 | 17.39 | 211,189 | +0.03(+0.15%) |
Dec 10, 2021 | 17.39 | 17.39 | 17.35 | 17.36 | 284,744 | +0.02(+0.10%) |
Dec 09, 2021 | 17.42 | 17.42 | 17.34 | 17.34 | 260,611 | -0.04(-0.26%) |
Dec 08, 2021 | 17.38 | 17.41 | 17.37 | 17.39 | 158,099 | +0.00(+0.00%) |
Dec 07, 2021 | 17.41 | 17.44 | 17.37 | 17.39 | 1,503,057 | +0.06(+0.36%) |
Dec 06, 2021 | 17.30 | 17.37 | 17.29 | 17.33 | 317,550 | +0.04(+0.26%) |
Dec 03, 2021 | 17.31 | 17.31 | 17.25 | 17.28 | 418,624 | +0.00(+0.00%) |
Dec 02, 2021 | 17.22 | 17.30 | 17.22 | 17.28 | 242,968 | +0.09(+0.52%) |
Dec 01, 2021 | 17.24 | 17.29 | 17.19 | 17.19 | 433,677 | +0.01(+0.05%) |
Nov 30, 2021 | 17.25 | 17.26 | 17.17 | 17.18 | 575,714 | -0.06(-0.36%) |
Nov 29, 2021 | 17.22 | 17.27 | 17.22 | 17.25 | 630,705 | +0.08(+0.47%) |
Nov 26, 2021 | 17.20 | 17.22 | 17.15 | 17.16 | 120,659 | -0.10(-0.57%) |
Nov 24, 2021 | 17.27 | 17.28 | 17.23 | 17.26 | 786,739 | -0.03(-0.16%) |
Nov 23, 2021 | 17.31 | 17.32 | 17.27 | 17.29 | 215,087 | -0.03(-0.16%) |
Nov 22, 2021 | 17.40 | 17.40 | 17.30 | 17.32 | 422,325 | -0.05(-0.31%) |
Nov 19, 2021 | 17.37 | 17.40 | 17.35 | 17.37 | 105,936 | +0.00(+0.00%) |
Nov 18, 2021 | 17.39 | 17.42 | 17.36 | 17.37 | 97,031 | -0.02(-0.10%) |
Nov 17, 2021 | 17.38 | 17.39 | 17.37 | 17.39 | 68,983 | +0.00(+0.00%) |
Nov 16, 2021 | 17.37 | 17.40 | 17.37 | 17.39 | 186,536 | +0.01(+0.05%) |
Nov 15, 2021 | 17.41 | 17.43 | 17.38 | 17.38 | 198,227 | -0.03(-0.15%) |
Nov 12, 2021 | 17.45 | 17.45 | 17.40 | 17.41 | 304,641 | -0.01(-0.05%) |
Nov 11, 2021 | 17.43 | 17.44 | 17.40 | 17.42 | 126,461 | -0.02(-0.10%) |
Nov 10, 2021 | 17.48 | 17.42 | 17.43 | 2,526,560 | -0.08(-0.46%) | |
Nov 09, 2021 | 17.51 | 17.51 | 17.49 | 17.51 | 113,230 | +0.01(+0.05%) |
Nov 08, 2021 | 17.52 | 17.53 | 17.49 | 17.50 | 730,248 | -0.02(-0.10%) |
Nov 05, 2021 | 17.50 | 17.52 | 17.49 | 17.52 | 288,578 | +0.05(+0.31%) |
Nov 04, 2021 | 17.45 | 17.47 | 17.44 | 17.47 | 101,078 | +0.04(+0.21%) |
Nov 03, 2021 | 17.39 | 17.43 | 17.38 | 17.43 | 271,705 | +0.04(+0.21%) |
Nov 02, 2021 | 17.36 | 17.41 | 17.36 | 17.40 | 280,157 | +0.04(+0.21%) |
Nov 01, 2021 | 17.42 | 17.41 | 17.35 | 17.36 | 564,459 | -0.04(-0.26%) |
Oct 29, 2021 | 17.42 | 17.42 | 17.38 | 17.41 | 485,738 | -0.01(-0.05%) |
Oct 28, 2021 | 17.39 | 17.42 | 17.39 | 17.42 | 128,503 | +0.02(+0.10%) |
Oct 27, 2021 | 17.42 | 17.42 | 17.39 | 17.40 | 12,203,635 | +0.00(+0.00%) |
Oct 26, 2021 | 17.38 | 17.42 | 17.40 | 415,934 | +0.02(+0.10%) | |
Oct 25, 2021 | 17.35 | 17.40 | 17.34 | 17.38 | 188,005 | +0.02(+0.10%) |
Oct 22, 2021 | 17.38 | 17.38 | 17.34 | 17.36 | 254,715 | +0.00(+0.00%) |
Oct 21, 2021 | 17.40 | 17.41 | 17.36 | 17.36 | 205,083 | -0.04(-0.26%) |
Oct 20, 2021 | 17.38 | 17.41 | 17.38 | 17.41 | 127,350 | +0.02(+0.10%) |
Oct 19, 2021 | 17.39 | 17.40 | 17.38 | 17.39 | 107,906 | +0.01(+0.05%) |
Oct 18, 2021 | 17.36 | 17.39 | 17.36 | 17.38 | 82,854 | -0.02(-0.09%) |
Oct 15, 2021 | 17.40 | 17.44 | 17.40 | 17.40 | 224,688 | -0.03(-0.15%) |
Oct 14, 2021 | 17.40 | 17.43 | 17.40 | 17.42 | 86,086 | +0.08(+0.46%) |
Oct 13, 2021 | 17.35 | 17.36 | 17.31 | 17.34 | 88,828 | +0.01(+0.05%) |
Oct 12, 2021 | 17.30 | 17.34 | 17.30 | 17.33 | 59,641 | +0.06(+0.36%) |
Oct 11, 2021 | 17.33 | 17.35 | 17.27 | 17.27 | 638,248 | -0.07(-0.41%) |
Oct 08, 2021 | 17.40 | 17.40 | 17.33 | 17.34 | 138,445 | -0.04(-0.26%) |
Oct 07, 2021 | 17.40 | 17.42 | 17.37 | 17.39 | 1,055,470 | +0.00(+0.00%) |
Oct 06, 2021 | 17.38 | 17.39 | 17.34 | 17.39 | 79,289 | -0.02(-0.10%) |
Oct 05, 2021 | 17.40 | 17.42 | 17.39 | 17.40 | 74,251 | -0.01(-0.05%) |
Oct 04, 2021 | 17.45 | 17.46 | 17.40 | 17.41 | 494,427 | -0.01(-0.05%) |
Oct 01, 2021 | 17.44 | 17.46 | 17.40 | 17.42 | 158,377 | +0.02(+0.10%) |
Sep 30, 2021 | 17.46 | 17.46 | 17.40 | 17.40 | 154,867 | -0.04(-0.26%) |
Sep 29, 2021 | 17.41 | 17.45 | 17.41 | 17.45 | 150,666 | +0.02(+0.10%) |
Sep 28, 2021 | 17.47 | 17.47 | 17.40 | 17.43 | 97,191 | -0.06(-0.36%) |
Sep 27, 2021 | 17.48 | 17.49 | 17.46 | 17.49 | 130,748 | +0.00(+0.00%) |
Sep 24, 2021 | 17.48 | 17.50 | 17.48 | 17.49 | 66,227 | +0.00(+0.00%) |
Sep 23, 2021 | 17.52 | 17.53 | 17.49 | 17.49 | 140,572 | -0.03(-0.15%) |
Sep 22, 2021 | 17.52 | 17.53 | 17.48 | 17.52 | 75,787 | +0.03(+0.15%) |
Sep 21, 2021 | 17.47 | 17.49 | 17.47 | 17.49 | 162,257 | +0.02(+0.10%) |
Sep 20, 2021 | 17.45 | 17.48 | 17.44 | 17.48 | 104,296 | -0.04(-0.24%) |
Sep 17, 2021 | 17.50 | 17.52 | 17.49 | 17.52 | 54,072 | +0.00(+0.00%) |
Sep 16, 2021 | 17.52 | 17.55 | 17.50 | 17.52 | 121,997 | +0.00(+0.00%) |
Sep 15, 2021 | 17.53 | 17.54 | 17.52 | 17.52 | 80,315 | -0.01(-0.05%) |
Sep 14, 2021 | 17.50 | 17.53 | 17.50 | 17.53 | 217,598 | +0.03(+0.15%) |
Sep 13, 2021 | 17.49 | 17.51 | 17.49 | 17.50 | 334,904 | +0.00(+0.00%) |
Sep 10, 2021 | 17.53 | 17.53 | 17.48 | 17.50 | 201,598 | -0.01(-0.05%) |
Sep 09, 2021 | 17.47 | 17.52 | 17.47 | 17.51 | 143,793 | +0.01(+0.05%) |
Sep 08, 2021 | 17.48 | 17.50 | 17.46 | 17.50 | 257,642 | +0.01(+0.05%) |
Sep 07, 2021 | 17.52 | 17.52 | 17.47 | 17.49 | 177,293 | -0.04(-0.20%) |
Sep 03, 2021 | 17.51 | 17.53 | 17.49 | 17.53 | 400,881 | +0.04(+0.25%) |
Sep 02, 2021 | 17.49 | 17.52 | 17.48 | 17.48 | 80,980 | +0.00(+0.00%) |
Sep 01, 2021 | 17.49 | 17.51 | 17.47 | 17.48 | 162,402 | +0.02(+0.10%) |
Aug 31, 2021 | 17.47 | 17.49 | 17.47 | 17.47 | 97,994 | -0.03(-0.15%) |
Aug 30, 2021 | 17.44 | 17.49 | 17.43 | 17.49 | 69,489 | +0.03(+0.15%) |
Aug 27, 2021 | 17.41 | 17.47 | 17.41 | 17.47 | 83,585 | +0.08(+0.46%) |
Aug 26, 2021 | 17.42 | 17.42 | 17.38 | 17.39 | 85,161 | -0.04(-0.26%) |
Aug 25, 2021 | 17.41 | 17.43 | 17.40 | 17.43 | 205,814 | +0.05(+0.31%) |
Aug 24, 2021 | 17.39 | 17.40 | 17.38 | 17.38 | 212,709 | +0.00(+0.00%) |
Aug 23, 2021 | 17.33 | 17.38 | 17.33 | 17.38 | 143,504 | +0.05(+0.27%) |
Aug 20, 2021 | 17.30 | 17.34 | 17.30 | 17.33 | 75,758 | +0.03(+0.15%) |
Aug 19, 2021 | 17.30 | 17.30 | 17.28 | 17.30 | 118,590 | +0.01(+0.05%) |
Aug 18, 2021 | 17.34 | 17.34 | 17.29 | 17.29 | 96,229 | -0.05(-0.31%) |
Aug 17, 2021 | 17.31 | 17.35 | 17.31 | 17.35 | 136,003 | +0.00(+0.00%) |
Aug 16, 2021 | 17.33 | 17.36 | 17.33 | 17.35 | 73,606 | +0.02(+0.10%) |
Aug 13, 2021 | 17.33 | 17.34 | 17.32 | 17.33 | 97,199 | +0.02(+0.10%) |
Aug 12, 2021 | 17.29 | 17.33 | 17.29 | 17.31 | 78,546 | +0.02(+0.10%) |
Aug 11, 2021 | 17.28 | 17.30 | 17.27 | 17.29 | 251,198 | +0.02(+0.10%) |
Aug 10, 2021 | 17.30 | 17.31 | 17.26 | 17.28 | 115,577 | -0.04(-0.21%) |
Aug 09, 2021 | 17.33 | 17.34 | 17.29 | 17.31 | 203,906 | -0.02(-0.10%) |
Aug 06, 2021 | 17.34 | 17.36 | 17.33 | 17.33 | 49,271 | -0.03(-0.15%) |
Aug 05, 2021 | 17.34 | 17.37 | 17.34 | 17.36 | 108,954 | +0.03(+0.15%) |
Aug 04, 2021 | 17.33 | 17.36 | 17.33 | 17.33 | 119,512 | -0.02(-0.10%) |
Aug 03, 2021 | 17.33 | 17.36 | 17.33 | 17.35 | 94,288 | +0.01(+0.05%) |
Aug 02, 2021 | 17.37 | 17.39 | 17.33 | 17.34 | 211,364 | -0.02(-0.10%) |
Jul 30, 2021 | 17.37 | 17.37 | 17.36 | 17.36 | 127,055 | -0.03(-0.15%) |
Jul 29, 2021 | 17.37 | 17.38 | 17.35 | 17.38 | 109,317 | +0.03(+0.15%) |
Jul 28, 2021 | 17.32 | 17.36 | 17.32 | 17.36 | 527,578 | +0.03(+0.15%) |
Jul 27, 2021 | 17.33 | 17.34 | 17.30 | 17.33 | 148,902 | +0.01(+0.05%) |
Jul 26, 2021 | 17.36 | 17.37 | 17.32 | 17.32 | 1,142,820 | -0.04(-0.20%) |
Jul 23, 2021 | 17.33 | 17.37 | 17.33 | 17.36 | 79,104 | +0.03(+0.15%) |
Jul 22, 2021 | 17.31 | 17.34 | 17.31 | 17.33 | 121,420 | +0.02(+0.10%) |
Jul 21, 2021 | 17.30 | 17.33 | 17.30 | 17.31 | 174,580 | +0.00(+0.00%) |
Jul 20, 2021 | 17.24 | 17.31 | 17.24 | 17.31 | 117,118 | +0.05(+0.31%) |
Jul 19, 2021 | 17.29 | 17.29 | 17.23 | 17.26 | 692,265 | -0.08(-0.45%) |
Jul 16, 2021 | 17.36 | 17.36 | 17.32 | 17.34 | 222,581 | -0.02(-0.10%) |
Jul 15, 2021 | 17.33 | 17.36 | 17.33 | 17.36 | 329,236 | -0.01(-0.05%) |
Jul 14, 2021 | 17.36 | 17.36 | 17.33 | 17.36 | 66,196 | +0.04(+0.26%) |
Jul 13, 2021 | 17.36 | 17.36 | 17.32 | 17.32 | 385,796 | -0.05(-0.31%) |
Jul 12, 2021 | 17.36 | 17.37 | 17.35 | 17.37 | 406,764 | +0.00(+0.00%) |
Jul 09, 2021 | 17.34 | 17.37 | 17.34 | 17.37 | 520,569 | +0.04(+0.20%) |
Jul 08, 2021 | 17.33 | 17.36 | 17.32 | 17.34 | 1,381,173 | -0.05(-0.31%) |
Jul 07, 2021 | 17.37 | 17.39 | 17.36 | 17.39 | 90,766 | +0.01(+0.05%) |
Jul 06, 2021 | 17.37 | 17.38 | 17.36 | 17.38 | 202,121 | +0.01(+0.05%) |
Jul 02, 2021 | 17.36 | 17.38 | 17.35 | 17.37 | 194,390 | +0.02(+0.10%) |
Jul 01, 2021 | 17.32 | 17.36 | 17.32 | 17.36 | 420,843 | +0.04(+0.20%) |
Jun 30, 2021 | 17.32 | 17.35 | 17.31 | 17.32 | 1,136,161 | +0.00(+0.00%) |
Jun 29, 2021 | 17.31 | 17.33 | 17.31 | 17.32 | 97,700 | +0.02(+0.10%) |
Jun 28, 2021 | 17.29 | 17.32 | 17.29 | 17.30 | 928,199 | +0.02(+0.10%) |
Jun 25, 2021 | 17.28 | 17.29 | 17.28 | 17.28 | 157,208 | +0.00(+0.00%) |
Jun 24, 2021 | 17.28 | 17.28 | 17.26 | 17.28 | 191,097 | +0.04(+0.26%) |
Jun 23, 2021 | 17.26 | 17.27 | 17.24 | 17.24 | 66,882 | -0.03(-0.15%) |
Jun 22, 2021 | 17.25 | 17.27 | 17.22 | 17.27 | 119,735 | +0.02(+0.10%) |
Jun 21, 2021 | 17.22 | 17.25 | 17.22 | 17.25 | 300,802 | +0.06(+0.33%) |
Jun 18, 2021 | 17.19 | 17.22 | 17.18 | 17.19 | 815,977 | -0.02(-0.10%) |
Jun 17, 2021 | 17.21 | 17.23 | 17.21 | 17.21 | 95,575 | +0.00(+0.00%) |
Jun 16, 2021 | 17.25 | 17.25 | 17.19 | 17.21 | 173,861 | -0.03(-0.15%) |
Jun 15, 2021 | 17.24 | 17.25 | 17.23 | 17.24 | 85,100 | +0.00(+0.00%) |
Jun 14, 2021 | 17.26 | 17.26 | 17.24 | 17.24 | 391,270 | -0.03(-0.15%) |
Jun 11, 2021 | 17.27 | 17.27 | 17.25 | 17.26 | 812,026 | +0.02(+0.10%) |
Jun 10, 2021 | 17.24 | 17.26 | 17.23 | 17.25 | 189,046 | +0.01(+0.05%) |
Jun 09, 2021 | 17.20 | 17.25 | 17.20 | 17.24 | 411,364 | +0.02(+0.10%) |
Jun 08, 2021 | 17.21 | 17.22 | 17.20 | 17.22 | 205,936 | +0.01(+0.05%) |
Jun 07, 2021 | 17.19 | 17.21 | 17.18 | 17.21 | 272,923 | +0.04(+0.26%) |
Jun 04, 2021 | 17.17 | 17.18 | 17.17 | 17.17 | 372,333 | +0.01(+0.05%) |
Jun 03, 2021 | 17.13 | 17.17 | 17.13 | 17.16 | 518,612 | -0.01(-0.05%) |
Jun 02, 2021 | 17.17 | 17.19 | 17.16 | 17.17 | 127,881 | -0.01(-0.05%) |
Jun 01, 2021 | 17.14 | 17.17 | 17.13 | 17.17 | 311,976 | +0.04(+0.21%) |
May 28, 2021 | 17.16 | 17.16 | 17.12 | 17.14 | 301,663 | +0.00(+0.00%) |
May 27, 2021 | 17.15 | 17.16 | 17.12 | 17.14 | 269,402 | +0.03(+0.16%) |
May 26, 2021 | 17.10 | 17.16 | 17.10 | 17.11 | 350,490 | -0.01(-0.05%) |
May 25, 2021 | 17.15 | 17.16 | 17.11 | 17.12 | 433,214 | -0.02(-0.10%) |
May 24, 2021 | 17.11 | 17.15 | 17.10 | 17.14 | 675,852 | +0.05(+0.28%) |
May 21, 2021 | 17.10 | 17.10 | 17.07 | 17.09 | 171,205 | +0.00(+0.00%) |
May 20, 2021 | 17.04 | 17.09 | 17.04 | 17.09 | 811,867 | +0.05(+0.31%) |
May 19, 2021 | 17.04 | 17.07 | 17.02 | 17.04 | 454,186 | -0.03(-0.16%) |
May 18, 2021 | 17.08 | 17.11 | 17.06 | 17.06 | 59,064 | -0.04(-0.26%) |
May 17, 2021 | 17.14 | 17.14 | 17.09 | 17.11 | 79,240 | -0.03(-0.15%) |
May 14, 2021 | 17.08 | 17.14 | 17.08 | 17.14 | 238,632 | +0.06(+0.36%) |
May 13, 2021 | 17.07 | 17.10 | 17.06 | 17.07 | 85,554 | +0.02(+0.10%) |
May 12, 2021 | 17.12 | 17.12 | 17.04 | 17.06 | 173,921 | -0.05(-0.31%) |
May 11, 2021 | 17.09 | 17.14 | 17.08 | 17.11 | 1,012,663 | -0.01(-0.05%) |
May 10, 2021 | 17.14 | 17.16 | 17.12 | 17.12 | 811,760 | -0.03(-0.15%) |
May 07, 2021 | 17.16 | 17.17 | 17.14 | 17.14 | 55,045 | +0.02(+0.10%) |
May 06, 2021 | 17.14 | 17.15 | 17.12 | 17.13 | 109,585 | -0.01(-0.05%) |
May 05, 2021 | 17.13 | 17.14 | 17.11 | 17.14 | 126,875 | +0.04(+0.21%) |
May 04, 2021 | 17.10 | 17.12 | 17.08 | 17.10 | 146,679 | -0.02(-0.10%) |