Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 19.55 | 19.96 | 19.55 | 19.94 | 20,290 | -0.09(-0.46%) |
Aug 30, 2022 | 20.00 | 20.07 | 19.95 | 20.03 | 6,671 | +0.23(+1.17%) |
Aug 29, 2022 | 19.76 | 19.86 | 19.76 | 19.80 | 13,970 | +0.08(+0.42%) |
Aug 26, 2022 | 19.50 | 19.72 | 19.47 | 19.72 | 4,909 | +0.31(+1.58%) |
Aug 25, 2022 | 19.49 | 19.54 | 19.41 | 19.41 | 13,571 | -0.30(-1.50%) |
Aug 24, 2022 | 19.76 | 19.76 | 19.63 | 19.71 | 6,809 | +0.44(+2.27%) |
Aug 23, 2022 | 19.38 | 19.38 | 19.23 | 19.27 | 8,022 | -0.10(-0.52%) |
Aug 22, 2022 | 19.51 | 19.51 | 19.35 | 19.37 | 11,147 | -0.05(-0.28%) |
Aug 19, 2022 | 19.35 | 19.47 | 19.35 | 19.43 | 5,482 | +0.28(+1.44%) |
Aug 18, 2022 | 19.14 | 19.15 | 19.11 | 19.15 | 3,191 | +0.16(+0.87%) |
Aug 17, 2022 | 19.02 | 19.02 | 18.95 | 18.99 | 3,771 | -0.10(-0.55%) |
Aug 16, 2022 | 19.13 | 19.13 | 19.07 | 19.09 | 46,445 | +0.00(+0.00%) |
Aug 15, 2022 | 19.07 | 19.12 | 19.03 | 19.09 | 7,044 | +0.22(+1.16%) |
Aug 12, 2022 | 18.94 | 18.95 | 18.87 | 18.87 | 26,050 | -0.08(-0.44%) |
Aug 11, 2022 | 19.00 | 19.00 | 18.74 | 18.96 | 18,251 | -0.21(-1.10%) |
Aug 10, 2022 | 19.23 | 19.23 | 19.14 | 19.17 | 7,983 | -0.00(-0.03%) |
Aug 09, 2022 | 19.19 | 19.19 | 19.15 | 19.17 | 4,727 | -0.03(-0.16%) |
Aug 08, 2022 | 19.13 | 19.21 | 19.13 | 19.20 | 29,169 | +0.04(+0.21%) |
Aug 05, 2022 | 19.35 | 19.35 | 19.16 | 19.16 | 10,539 | -0.22(-1.13%) |
Aug 04, 2022 | 19.47 | 19.47 | 19.36 | 19.38 | 36,052 | -0.20(-1.00%) |
Aug 03, 2022 | 19.55 | 19.65 | 19.55 | 19.57 | 9,658 | +0.14(+0.71%) |
Aug 02, 2022 | 19.41 | 19.56 | 19.31 | 19.44 | 31,399 | +0.21(+1.07%) |
Aug 01, 2022 | 19.19 | 19.30 | 19.16 | 19.23 | 19,618 | +0.11(+0.58%) |
Jul 29, 2022 | 19.22 | 19.33 | 19.12 | 19.12 | 11,669 | +0.26(+1.38%) |
Jul 28, 2022 | 18.83 | 18.93 | 18.83 | 18.86 | 3,872 | +0.10(+0.53%) |
Jul 27, 2022 | 18.90 | 18.90 | 18.76 | 18.76 | 9,475 | -0.13(-0.69%) |
Jul 26, 2022 | 18.85 | 18.92 | 18.84 | 18.89 | 4,656 | -0.08(-0.44%) |
Jul 25, 2022 | 18.99 | 19.00 | 18.94 | 18.97 | 27,875 | +0.03(+0.16%) |
Jul 22, 2022 | 18.88 | 18.97 | 18.88 | 18.94 | 19,486 | +0.07(+0.36%) |
Jul 21, 2022 | 18.91 | 18.94 | 18.87 | 18.87 | 8,445 | +0.08(+0.41%) |
Jul 20, 2022 | 18.69 | 18.82 | 18.68 | 18.80 | 14,370 | +0.18(+0.95%) |
Jul 19, 2022 | 18.65 | 18.65 | 18.59 | 18.62 | 17,527 | -0.09(-0.45%) |
Jul 18, 2022 | 18.60 | 18.72 | 18.53 | 18.70 | 14,865 | -0.14(-0.72%) |
Jul 15, 2022 | 18.88 | 19.00 | 18.84 | 18.84 | 21,989 | +0.27(+1.45%) |
Jul 14, 2022 | 18.63 | 18.75 | 18.53 | 18.57 | 16,733 | +0.12(+0.65%) |
Jul 13, 2022 | 18.56 | 18.60 | 18.41 | 18.45 | 17,170 | -0.07(-0.36%) |
Jul 12, 2022 | 18.52 | 18.55 | 18.45 | 18.52 | 14,190 | +0.20(+1.07%) |
Jul 11, 2022 | 18.22 | 18.37 | 18.22 | 18.32 | 27,602 | +0.49(+2.72%) |
Jul 08, 2022 | 17.92 | 17.93 | 17.79 | 17.83 | 11,875 | +0.07(+0.42%) |
Jul 07, 2022 | 17.82 | 17.82 | 17.68 | 17.76 | 28,978 | -0.25(-1.40%) |
Jul 06, 2022 | 17.93 | 18.03 | 17.93 | 18.01 | 9,728 | +0.27(+1.54%) |
Jul 05, 2022 | 17.90 | 17.95 | 17.74 | 17.74 | 31,800 | +0.07(+0.39%) |
Jul 01, 2022 | 17.77 | 17.79 | 17.67 | 17.67 | 9,883 | +0.03(+0.18%) |
Jun 30, 2022 | 17.74 | 17.79 | 17.60 | 17.64 | 18,652 | -0.36(-2.03%) |
Jun 29, 2022 | 18.00 | 18.01 | 17.97 | 18.00 | 66,437 | +0.10(+0.53%) |
Jun 28, 2022 | 17.70 | 17.91 | 17.70 | 17.91 | 20,095 | -0.00(-0.02%) |
Jun 27, 2022 | 17.85 | 17.93 | 17.85 | 17.91 | 25,734 | -0.10(-0.53%) |
Jun 24, 2022 | 18.09 | 18.09 | 17.99 | 18.01 | 22,329 | -0.28(-1.56%) |
Jun 23, 2022 | 18.35 | 18.38 | 18.24 | 18.29 | 9,800 | -0.37(-1.98%) |
Jun 22, 2022 | 18.66 | 18.71 | 18.61 | 18.66 | 19,341 | +0.29(+1.58%) |
Jun 21, 2022 | 18.44 | 18.44 | 18.31 | 18.37 | 246,986 | -0.17(-0.92%) |
Jun 17, 2022 | 18.52 | 18.67 | 18.50 | 18.54 | 26,559 | -0.36(-1.90%) |
Jun 16, 2022 | 18.93 | 19.08 | 18.80 | 18.90 | 20,275 | +0.39(+2.10%) |
Jun 15, 2022 | 18.81 | 18.81 | 18.50 | 18.51 | 35,201 | -0.69(-3.61%) |
Jun 14, 2022 | 19.31 | 19.31 | 19.16 | 19.20 | 46,331 | -0.44(-2.22%) |
Jun 13, 2022 | 19.46 | 19.67 | 19.43 | 19.64 | 42,159 | +0.42(+2.19%) |
Jun 10, 2022 | 19.19 | 19.24 | 19.17 | 19.22 | 25,196 | -0.20(-1.03%) |
Jun 09, 2022 | 19.28 | 19.44 | 19.26 | 19.42 | 16,771 | +0.36(+1.89%) |
Jun 08, 2022 | 19.13 | 19.13 | 19.00 | 19.06 | 33,059 | +0.02(+0.11%) |
Jun 07, 2022 | 19.20 | 19.21 | 19.02 | 19.04 | 15,545 | -0.22(-1.13%) |
Jun 06, 2022 | 19.13 | 19.31 | 19.07 | 19.26 | 20,429 | -0.25(-1.30%) |
Jun 03, 2022 | 19.43 | 19.51 | 19.36 | 19.51 | 11,185 | +0.13(+0.65%) |
Jun 02, 2022 | 19.64 | 19.66 | 19.37 | 19.38 | 8,256 | -0.50(-2.49%) |
Jun 01, 2022 | 19.63 | 19.93 | 19.63 | 19.88 | 28,584 | +0.18(+0.91%) |
May 31, 2022 | 19.65 | 19.73 | 19.63 | 19.70 | 46,398 | -0.51(-2.52%) |
May 27, 2022 | 20.12 | 20.23 | 20.12 | 20.21 | 20,197 | -0.09(-0.44%) |
May 26, 2022 | 20.41 | 20.43 | 20.27 | 20.30 | 13,269 | -0.05(-0.25%) |
May 25, 2022 | 20.43 | 20.45 | 20.34 | 20.35 | 10,185 | +0.00(+0.00%) |
May 24, 2022 | 20.29 | 20.47 | 20.27 | 20.35 | 51,287 | +0.48(+2.42%) |
May 23, 2022 | 19.91 | 19.91 | 19.81 | 19.87 | 32,676 | +0.01(+0.05%) |
May 20, 2022 | 19.93 | 20.03 | 19.80 | 19.86 | 38,139 | -0.41(-2.02%) |
May 19, 2022 | 20.41 | 20.41 | 20.25 | 20.27 | 8,724 | -0.52(-2.50%) |
May 18, 2022 | 20.54 | 20.82 | 20.54 | 20.79 | 15,251 | +0.36(+1.76%) |
May 17, 2022 | 20.31 | 20.55 | 20.31 | 20.43 | 145,031 | -0.37(-1.78%) |
May 16, 2022 | 20.85 | 20.85 | 20.76 | 20.80 | 56,827 | +0.17(+0.84%) |
May 13, 2022 | 20.93 | 20.93 | 20.59 | 20.63 | 67,499 | -0.30(-1.43%) |
May 12, 2022 | 21.01 | 21.04 | 20.84 | 20.93 | 39,791 | +0.10(+0.47%) |
May 11, 2022 | 20.65 | 20.87 | 20.60 | 20.83 | 571,274 | -0.27(-1.28%) |
May 10, 2022 | 21.30 | 21.30 | 20.99 | 21.10 | 45,262 | -0.45(-2.09%) |
May 09, 2022 | 21.53 | 21.55 | 21.24 | 21.55 | 54,987 | +0.53(+2.52%) |
May 06, 2022 | 21.11 | 21.19 | 20.89 | 21.02 | 32,775 | +0.24(+1.15%) |
May 05, 2022 | 20.50 | 20.90 | 20.48 | 20.78 | 25,573 | +0.58(+2.87%) |
May 04, 2022 | 20.61 | 20.61 | 20.17 | 20.20 | 16,957 | -0.02(-0.10%) |
May 03, 2022 | 20.61 | 20.61 | 20.22 | 20.22 | 25,831 | -0.37(-1.80%) |
May 02, 2022 | 20.93 | 20.99 | 20.37 | 20.59 | 35,308 | -0.11(-0.53%) |
Apr 29, 2022 | 20.38 | 20.70 | 20.25 | 20.70 | 574,197 | -0.14(-0.70%) |
Apr 28, 2022 | 20.80 | 21.06 | 20.80 | 20.84 | 24,174 | +0.10(+0.46%) |
Apr 27, 2022 | 20.91 | 20.95 | 20.66 | 20.75 | 50,312 | -0.87(-4.03%) |
Apr 26, 2022 | 21.51 | 21.64 | 21.40 | 21.62 | 49,522 | +0.35(+1.65%) |
Apr 25, 2022 | 21.37 | 21.45 | 21.25 | 21.27 | 167,010 | +1.14(+5.67%) |
Apr 22, 2022 | 20.14 | 20.15 | 20.02 | 20.13 | 45,097 | +0.06(+0.30%) |
Apr 21, 2022 | 19.91 | 20.15 | 19.91 | 20.07 | 16,356 | +0.55(+2.82%) |
Apr 20, 2022 | 19.50 | 19.60 | 19.50 | 19.52 | 11,637 | +0.36(+1.88%) |
Apr 19, 2022 | 19.30 | 19.30 | 19.16 | 19.16 | 18,795 | +0.24(+1.24%) |
Apr 18, 2022 | 18.97 | 18.97 | 18.89 | 18.92 | 11,592 | +0.05(+0.29%) |
Apr 14, 2022 | 18.89 | 18.89 | 18.83 | 18.87 | 5,775 | -0.02(-0.11%) |
Apr 13, 2022 | 19.06 | 19.06 | 18.86 | 18.89 | 8,879 | -0.03(-0.14%) |
Apr 12, 2022 | 18.83 | 18.94 | 18.81 | 18.92 | 13,378 | -0.35(-1.83%) |
Apr 11, 2022 | 19.21 | 19.27 | 19.15 | 19.27 | 19,019 | +0.58(+3.13%) |
Apr 08, 2022 | 18.62 | 18.69 | 18.62 | 18.69 | 5,243 | -0.04(-0.22%) |
Apr 07, 2022 | 18.69 | 18.80 | 18.69 | 18.73 | 28,920 | +0.15(+0.79%) |
Apr 06, 2022 | 18.55 | 18.61 | 18.55 | 18.58 | 12,685 | -0.02(-0.11%) |
Apr 05, 2022 | 18.40 | 18.60 | 18.37 | 18.60 | 4,201 | +0.28(+1.53%) |
Apr 04, 2022 | 18.38 | 18.39 | 18.32 | 18.32 | 3,995 | -0.05(-0.27%) |
Apr 01, 2022 | 18.40 | 18.47 | 18.30 | 18.37 | 44,532 | -0.35(-1.86%) |
Mar 31, 2022 | 18.67 | 18.72 | 18.66 | 18.72 | 6,132 | +0.24(+1.29%) |
Mar 30, 2022 | 18.50 | 18.55 | 18.45 | 18.48 | 26,193 | -0.53(-2.79%) |
Mar 29, 2022 | 19.05 | 19.05 | 18.80 | 19.01 | 12,246 | -0.05(-0.26%) |
Mar 28, 2022 | 18.97 | 19.13 | 18.97 | 19.06 | 44,794 | +0.13(+0.69%) |
Mar 25, 2022 | 18.90 | 18.97 | 18.88 | 18.93 | 32,023 | +0.37(+2.00%) |
Mar 24, 2022 | 18.62 | 18.65 | 18.56 | 18.56 | 8,382 | -0.00(-0.01%) |
Mar 23, 2022 | 18.61 | 18.63 | 18.52 | 18.56 | 7,107 | +0.13(+0.71%) |
Mar 22, 2022 | 18.39 | 18.50 | 18.39 | 18.43 | 9,544 | -0.10(-0.55%) |
Mar 21, 2022 | 18.42 | 18.58 | 18.42 | 18.53 | 65,602 | +0.23(+1.26%) |
Mar 18, 2022 | 18.71 | 18.71 | 18.25 | 18.30 | 12,798 | -0.35(-1.88%) |
Mar 17, 2022 | 18.66 | 18.76 | 18.63 | 18.65 | 12,916 | +0.37(+2.02%) |
Mar 16, 2022 | 18.54 | 18.61 | 18.11 | 18.28 | 205,812 | -2.10(-10.30%) |
Mar 15, 2022 | 20.53 | 20.56 | 20.05 | 20.38 | 325,822 | +0.72(+3.66%) |
Mar 14, 2022 | 19.36 | 19.74 | 19.32 | 19.66 | 118,702 | +0.84(+4.46%) |
Mar 11, 2022 | 18.56 | 18.85 | 18.56 | 18.82 | 107,398 | +0.10(+0.52%) |
Mar 10, 2022 | 18.70 | 18.81 | 18.65 | 18.72 | 22,848 | +0.05(+0.28%) |
Mar 09, 2022 | 18.69 | 18.72 | 18.66 | 18.67 | 9,101 | +0.05(+0.27%) |
Mar 08, 2022 | 18.72 | 18.73 | 18.52 | 18.62 | 27,131 | +0.14(+0.76%) |
Mar 07, 2022 | 18.22 | 18.48 | 18.20 | 18.48 | 27,084 | +0.71(+4.01%) |
Mar 04, 2022 | 17.76 | 17.82 | 17.73 | 17.77 | 6,906 | +0.17(+0.95%) |
Mar 03, 2022 | 17.44 | 17.60 | 17.44 | 17.60 | 2,875 | +0.31(+1.80%) |
Mar 02, 2022 | 17.34 | 17.36 | 17.27 | 17.29 | 7,478 | +0.02(+0.11%) |
Mar 01, 2022 | 17.25 | 17.32 | 17.17 | 17.27 | 12,532 | +0.02(+0.13%) |
Feb 28, 2022 | 17.36 | 17.36 | 17.25 | 17.25 | 1,932 | +0.01(+0.05%) |
Feb 25, 2022 | 17.45 | 17.38 | 17.24 | 17.24 | 6,365 | -0.29(-1.63%) |
Feb 24, 2022 | 17.72 | 17.83 | 17.53 | 17.53 | 19,483 | +0.15(+0.84%) |
Feb 23, 2022 | 17.23 | 17.38 | 17.19 | 17.38 | 27,501 | -0.05(-0.29%) |
Feb 22, 2022 | 17.35 | 17.46 | 17.34 | 17.43 | 22,002 | +0.26(+1.51%) |
Feb 18, 2022 | 17.17 | 0 | -0.12(-0.69%) | |||
Feb 17, 2022 | 17.25 | 17.33 | 17.23 | 17.29 | 9,471 | +0.07(+0.41%) |
Feb 16, 2022 | 17.30 | 17.31 | 17.20 | 17.22 | 13,006 | -0.08(-0.46%) |
Feb 15, 2022 | 17.38 | 17.38 | 17.29 | 17.30 | 9,674 | -0.34(-1.93%) |
Feb 14, 2022 | 17.63 | 17.70 | 17.62 | 17.64 | 10,599 | +0.07(+0.40%) |
Feb 11, 2022 | 17.43 | 17.58 | 17.36 | 17.57 | 11,687 | +0.32(+1.86%) |
Feb 10, 2022 | 17.27 | 17.27 | 17.18 | 17.25 | 3,624 | +0.10(+0.57%) |
Feb 09, 2022 | 17.22 | 17.22 | 17.15 | 17.15 | 5,396 | -0.21(-1.19%) |
Feb 08, 2022 | 17.47 | 17.47 | 17.36 | 17.36 | 2,581 | +0.00(+0.00%) |
Feb 07, 2022 | 17.32 | 17.36 | 17.31 | 17.36 | 10,598 | -0.01(-0.08%) |
Feb 04, 2022 | 17.41 | 17.43 | 17.34 | 17.37 | 18,661 | -0.06(-0.37%) |
Feb 03, 2022 | 17.36 | 17.44 | 17.43 | 4,009 | +0.08(+0.45%) | |
Feb 02, 2022 | 17.28 | 17.37 | 17.25 | 17.36 | 92,668 | -0.01(-0.08%) |
Feb 01, 2022 | 17.35 | 17.44 | 17.35 | 17.37 | 2,765 | -0.05(-0.29%) |
Jan 31, 2022 | 17.65 | 17.42 | 17.42 | 14,070 | -0.20(-1.16%) | |
Jan 28, 2022 | 17.64 | 17.75 | 17.59 | 17.62 | 16,769 | +0.21(+1.23%) |
Jan 27, 2022 | 17.27 | 17.42 | 17.27 | 17.41 | 109,076 | +0.33(+1.93%) |
Jan 26, 2022 | 16.87 | 17.09 | 16.87 | 17.08 | 14,802 | -0.02(-0.12%) |
Jan 25, 2022 | 17.15 | 17.19 | 17.01 | 17.10 | 14,244 | +0.25(+1.48%) |
Jan 24, 2022 | 16.84 | 17.02 | 16.81 | 16.85 | 10,373 | +0.01(+0.03%) |
Jan 21, 2022 | 16.70 | 16.85 | 16.70 | 16.84 | 7,292 | +0.22(+1.33%) |
Jan 20, 2022 | 16.54 | 16.62 | 16.52 | 16.62 | 10,151 | -0.22(-1.28%) |
Jan 19, 2022 | 16.76 | 16.84 | 16.75 | 16.84 | 14,007 | +0.07(+0.42%) |
Jan 18, 2022 | 16.81 | 16.81 | 16.71 | 16.77 | 7,721 | -0.22(-1.30%) |
Jan 14, 2022 | 16.99 | 0 | +0.06(+0.35%) | |||
Jan 13, 2022 | 16.83 | 16.93 | 16.83 | 16.93 | 22,675 | +0.47(+2.86%) |
Jan 12, 2022 | 16.62 | 16.62 | 16.45 | 16.46 | 28,289 | -0.32(-1.92%) |
Jan 11, 2022 | 16.85 | 16.85 | 16.77 | 16.78 | 9,248 | +0.07(+0.44%) |
Jan 10, 2022 | 16.69 | 16.77 | 16.68 | 16.71 | 41,245 | +0.00(+0.03%) |
Jan 07, 2022 | 16.82 | 16.85 | 16.69 | 16.71 | 75,401 | -0.09(-0.51%) |
Jan 06, 2022 | 16.77 | 16.81 | 16.77 | 16.79 | 12,297 | +0.09(+0.56%) |
Jan 05, 2022 | 16.59 | 16.70 | 16.49 | 16.70 | 11,418 | +0.23(+1.39%) |
Jan 04, 2022 | 16.38 | 16.49 | 16.38 | 16.47 | 23,282 | +0.13(+0.83%) |
Jan 03, 2022 | 16.28 | 16.34 | 16.28 | 16.34 | 2,157 | +0.03(+0.18%) |
Dec 31, 2021 | 16.34 | 16.34 | 16.26 | 16.31 | 3,772 | -0.02(-0.11%) |
Dec 30, 2021 | 16.38 | 16.38 | 16.32 | 16.32 | 5,247 | -0.22(-1.31%) |
Dec 29, 2021 | 16.56 | 16.62 | 16.54 | 16.54 | 15,652 | +0.28(+1.70%) |
Dec 28, 2021 | 16.32 | 16.32 | 16.26 | 16.26 | 4,171 | -0.09(-0.57%) |
Dec 27, 2021 | 16.38 | 16.38 | 16.33 | 16.36 | 5,275 | +0.04(+0.21%) |
Dec 23, 2021 | 16.33 | 16.34 | 16.28 | 16.32 | 11,962 | -0.07(-0.46%) |
Dec 22, 2021 | 16.40 | 16.44 | 16.38 | 16.39 | 2,813 | -0.04(-0.26%) |
Dec 21, 2021 | 16.56 | 16.56 | 16.42 | 16.44 | 21,024 | -0.14(-0.86%) |
Dec 20, 2021 | 16.55 | 16.59 | 16.55 | 16.58 | 35,647 | +0.21(+1.31%) |
Dec 17, 2021 | 16.47 | 16.47 | 16.35 | 16.37 | 5,126 | +0.25(+1.54%) |
Dec 16, 2021 | 16.08 | 16.13 | 16.02 | 16.12 | 5,976 | -0.05(-0.32%) |
Dec 15, 2021 | 16.23 | 16.29 | 16.17 | 16.17 | 18,835 | +0.09(+0.56%) |
Dec 14, 2021 | 16.13 | 16.13 | 16.04 | 16.08 | 6,029 | +0.11(+0.72%) |
Dec 13, 2021 | 15.90 | 16.02 | 15.90 | 15.97 | 73,988 | -0.03(-0.16%) |
Dec 10, 2021 | 16.00 | 16.00 | 15.98 | 15.99 | 9,290 | +0.03(+0.17%) |
Dec 09, 2021 | 16.00 | 16.01 | 15.95 | 15.96 | 16,112 | -0.10(-0.60%) |
Dec 08, 2021 | 16.15 | 16.15 | 16.03 | 16.06 | 8,693 | -0.33(-2.01%) |
Dec 07, 2021 | 16.43 | 16.43 | 16.39 | 16.39 | 13,809 | -0.03(-0.18%) |
Dec 06, 2021 | 16.57 | 16.57 | 16.42 | 16.42 | 46,088 | -0.25(-1.49%) |
Dec 03, 2021 | 16.51 | 16.71 | 16.51 | 16.67 | 12,047 | -0.11(-0.63%) |
Dec 02, 2021 | 16.75 | 16.79 | 16.74 | 16.77 | 6,625 | -0.12(-0.69%) |
Dec 01, 2021 | 16.78 | 16.89 | 16.73 | 16.89 | 11,314 | +0.07(+0.42%) |
Nov 30, 2021 | 16.82 | 16.91 | 16.79 | 16.82 | 5,740 | -0.03(-0.18%) |
Nov 29, 2021 | 16.82 | 16.91 | 16.82 | 16.85 | 2,854 | -0.05(-0.30%) |
Nov 26, 2021 | 16.86 | 16.94 | 16.86 | 16.90 | 8,640 | +0.26(+1.56%) |
Nov 24, 2021 | 16.72 | 16.72 | 16.64 | 16.64 | 13,045 | -0.02(-0.12%) |
Nov 23, 2021 | 16.65 | 16.70 | 16.63 | 16.66 | 33,617 | +0.01(+0.06%) |
Nov 22, 2021 | 16.66 | 16.66 | 16.61 | 16.65 | 13,465 | -0.08(-0.48%) |
Nov 19, 2021 | 16.70 | 16.74 | 16.70 | 16.73 | 2,091 | -0.18(-1.09%) |
Nov 18, 2021 | 16.91 | 16.92 | 16.91 | 16.91 | 5,975 | +0.21(+1.26%) |
Nov 17, 2021 | 16.70 | 16.71 | 16.68 | 16.70 | 2,371 | -0.02(-0.12%) |
Nov 16, 2021 | 16.76 | 16.79 | 16.72 | 16.73 | 3,393 | +0.07(+0.39%) |
Nov 15, 2021 | 16.65 | 16.68 | 16.63 | 16.66 | 10,782 | +0.04(+0.24%) |
Nov 12, 2021 | 16.60 | 16.62 | 16.58 | 16.62 | 5,464 | +0.04(+0.25%) |
Nov 11, 2021 | 16.68 | 16.70 | 16.56 | 16.58 | 28,143 | -0.42(-2.46%) |
Nov 10, 2021 | 16.87 | 17.00 | 17.00 | 3,822 | +0.10(+0.59%) | |
Nov 09, 2021 | 16.86 | 16.94 | 16.86 | 16.90 | 1,938 | +0.10(+0.61%) |
Nov 08, 2021 | 16.88 | 16.88 | 16.78 | 16.79 | 5,102 | -0.13(-0.77%) |
Nov 05, 2021 | 16.96 | 16.96 | 16.92 | 16.93 | 8,451 | +0.04(+0.23%) |
Nov 04, 2021 | 16.94 | 16.94 | 16.89 | 16.89 | 2,474 | -0.05(-0.32%) |
Nov 03, 2021 | 16.98 | 17.04 | 16.92 | 16.94 | 9,100 | +0.01(+0.06%) |
Nov 02, 2021 | 16.95 | 16.97 | 16.92 | 16.93 | 10,051 | +0.22(+1.32%) |
Nov 01, 2021 | 16.80 | 16.75 | 16.68 | 16.71 | 16,967 | -0.04(-0.22%) |
Oct 29, 2021 | 16.72 | 16.77 | 16.68 | 16.75 | 8,805 | +0.02(+0.13%) |
Oct 28, 2021 | 16.78 | 16.80 | 16.72 | 16.72 | 6,976 | -0.02(-0.12%) |
Oct 27, 2021 | 16.70 | 16.75 | 16.66 | 16.75 | 9,932 | +0.25(+1.51%) |
Oct 26, 2021 | 16.42 | 16.50 | 14,978 | +0.06(+0.35%) | ||
Oct 25, 2021 | 16.48 | 16.48 | 16.43 | 16.44 | 19,685 | -0.07(-0.44%) |
Oct 22, 2021 | 16.53 | 16.55 | 16.43 | 16.51 | 9,082 | -0.16(-0.95%) |
Oct 21, 2021 | 16.65 | 16.71 | 16.65 | 16.67 | 7,431 | +0.02(+0.13%) |
Oct 20, 2021 | 16.64 | 16.67 | 16.63 | 16.65 | 27,462 | +0.09(+0.55%) |
Oct 19, 2021 | 16.66 | 16.70 | 16.52 | 16.56 | 22,059 | -0.35(-2.07%) |
Oct 18, 2021 | 16.90 | 16.93 | 16.88 | 16.91 | 4,032 | +0.16(+0.93%) |
Oct 15, 2021 | 16.75 | 16.81 | 16.74 | 16.75 | 8,636 | -0.08(-0.47%) |
Oct 14, 2021 | 16.86 | 16.89 | 16.83 | 16.83 | 7,274 | +0.16(+0.98%) |
Oct 13, 2021 | 16.69 | 16.70 | 16.62 | 16.67 | 16,296 | -0.39(-2.29%) |
Oct 12, 2021 | 16.91 | 17.06 | 16.91 | 17.06 | 12,694 | +0.16(+0.94%) |
Oct 11, 2021 | 16.78 | 16.92 | 16.78 | 16.90 | 10,865 | +0.13(+0.78%) |
Oct 08, 2021 | 16.83 | 16.83 | 16.77 | 16.77 | 25,802 | -0.36(-2.10%) |
Oct 07, 2021 | 17.26 | 17.26 | 17.10 | 17.13 | 11,015 | -0.30(-1.72%) |
Oct 06, 2021 | 17.66 | 17.66 | 17.43 | 17.43 | 16,540 | -0.14(-0.80%) |
Oct 05, 2021 | 17.49 | 17.62 | 17.44 | 17.57 | 16,132 | +0.08(+0.46%) |
Oct 04, 2021 | 17.49 | 17.62 | 17.48 | 17.49 | 17,338 | +0.24(+1.39%) |
Oct 01, 2021 | 17.23 | 17.42 | 17.23 | 17.25 | 35,519 | +0.11(+0.64%) |
Sep 30, 2021 | 17.18 | 17.18 | 17.07 | 17.14 | 12,323 | -0.22(-1.27%) |
Sep 29, 2021 | 17.35 | 17.36 | 17.26 | 17.36 | 21,642 | +0.13(+0.74%) |
Sep 28, 2021 | 17.09 | 17.24 | 17.09 | 17.23 | 32,183 | +0.17(+1.01%) |
Sep 27, 2021 | 17.15 | 17.17 | 17.04 | 17.06 | 10,695 | -0.22(-1.29%) |
Sep 24, 2021 | 17.27 | 17.28 | 17.24 | 17.28 | 3,145 | +0.06(+0.37%) |
Sep 23, 2021 | 17.36 | 17.36 | 17.20 | 17.22 | 25,192 | -0.05(-0.29%) |
Sep 22, 2021 | 17.31 | 17.35 | 17.19 | 17.27 | 86,420 | -0.39(-2.21%) |
Sep 21, 2021 | 17.60 | 17.77 | 17.60 | 17.66 | 37,163 | -0.17(-0.96%) |
Sep 20, 2021 | 17.83 | 17.91 | 17.71 | 17.83 | 137,848 | +0.53(+3.07%) |
Sep 17, 2021 | 17.24 | 17.32 | 17.20 | 17.30 | 12,103 | -0.10(-0.57%) |
Sep 16, 2021 | 17.35 | 17.40 | 17.33 | 17.40 | 17,660 | +0.38(+2.20%) |
Sep 15, 2021 | 17.14 | 17.14 | 17.02 | 17.02 | 21,452 | +0.04(+0.27%) |
Sep 14, 2021 | 16.94 | 17.00 | 16.92 | 16.98 | 11,874 | +0.30(+1.80%) |
Sep 13, 2021 | 16.68 | 16.69 | 16.66 | 16.68 | 5,989 | +0.04(+0.21%) |
Sep 10, 2021 | 16.48 | 16.64 | 16.48 | 16.64 | 40,572 | -0.17(-1.01%) |
Sep 09, 2021 | 16.83 | 16.83 | 16.76 | 16.81 | 11,432 | +0.00(+0.03%) |
Sep 08, 2021 | 16.78 | 16.87 | 16.78 | 16.81 | 8,656 | +0.13(+0.78%) |
Sep 07, 2021 | 16.77 | 16.79 | 16.65 | 16.68 | 22,097 | -0.48(-2.80%) |
Sep 03, 2021 | 17.14 | 17.16 | 17.10 | 17.16 | 12,870 | +0.01(+0.07%) |
Sep 02, 2021 | 17.13 | 17.15 | 17.11 | 17.15 | 1,231 | +0.02(+0.11%) |