Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2021 | 17.18 | 17.18 | 17.08 | 17.13 | 18,153 | -0.28(-1.61%) |
Aug 31, 2021 | 17.46 | 17.49 | 17.39 | 17.41 | 19,136 | -0.05(-0.29%) |
Aug 30, 2021 | 17.43 | 17.47 | 17.40 | 17.46 | 5,847 | +0.17(+0.99%) |
Aug 27, 2021 | 17.30 | 17.30 | 17.26 | 17.29 | 2,945 | -0.17(-0.97%) |
Aug 26, 2021 | 17.42 | 17.47 | 17.39 | 17.46 | 6,222 | +0.34(+1.98%) |
Aug 25, 2021 | 17.13 | 17.19 | 17.12 | 17.12 | 12,580 | +0.03(+0.18%) |
Aug 24, 2021 | 17.11 | 17.11 | 17.07 | 17.09 | 11,901 | -0.30(-1.70%) |
Aug 23, 2021 | 17.41 | 17.46 | 17.35 | 17.39 | 2,381 | -0.28(-1.61%) |
Aug 20, 2021 | 17.73 | 17.73 | 17.59 | 17.67 | 9,454 | +0.29(+1.64%) |
Aug 19, 2021 | 17.53 | 17.53 | 17.33 | 17.38 | 7,618 | -0.14(-0.77%) |
Aug 18, 2021 | 17.35 | 17.52 | 17.35 | 17.52 | 27,630 | -0.03(-0.17%) |
Aug 17, 2021 | 17.55 | 17.67 | 17.52 | 17.55 | 33,881 | +0.43(+2.48%) |
Aug 16, 2021 | 17.20 | 17.20 | 17.09 | 17.12 | 4,003 | +0.01(+0.07%) |
Aug 13, 2021 | 17.20 | 17.26 | 17.11 | 17.11 | 7,635 | -0.02(-0.10%) |
Aug 12, 2021 | 17.14 | 17.15 | 17.07 | 17.13 | 6,561 | +0.20(+1.18%) |
Aug 11, 2021 | 16.91 | 16.99 | 16.91 | 16.93 | 4,165 | -0.01(-0.07%) |
Aug 10, 2021 | 16.98 | 16.98 | 16.89 | 16.94 | 8,330 | -0.10(-0.57%) |
Aug 09, 2021 | 17.14 | 17.14 | 17.03 | 17.04 | 5,885 | -0.28(-1.59%) |
Aug 06, 2021 | 17.20 | 17.33 | 17.20 | 17.32 | 2,315 | +0.11(+0.63%) |
Aug 05, 2021 | 17.17 | 17.21 | 17.16 | 17.21 | 2,463 | +0.08(+0.46%) |
Aug 04, 2021 | 17.15 | 17.16 | 17.11 | 17.13 | 3,981 | -0.14(-0.82%) |
Aug 03, 2021 | 17.30 | 17.33 | 17.26 | 17.27 | 6,048 | -0.03(-0.17%) |
Aug 02, 2021 | 17.20 | 17.32 | 17.20 | 17.30 | 11,839 | -0.29(-1.65%) |
Jul 30, 2021 | 17.60 | 17.63 | 17.59 | 17.59 | 1,813 | +0.03(+0.17%) |
Jul 29, 2021 | 17.39 | 17.59 | 17.39 | 17.56 | 7,844 | +0.19(+1.08%) |
Jul 28, 2021 | 17.71 | 17.80 | 17.37 | 17.37 | 49,848 | -0.93(-5.06%) |
Jul 27, 2021 | 18.31 | 18.48 | 18.22 | 18.30 | 45,315 | +0.83(+4.75%) |
Jul 26, 2021 | 17.52 | 17.57 | 17.44 | 17.47 | 27,464 | +0.62(+3.70%) |
Jul 23, 2021 | 16.83 | 16.94 | 16.83 | 16.85 | 25,441 | +0.23(+1.36%) |
Jul 22, 2021 | 16.62 | 16.64 | 16.61 | 16.62 | 3,115 | +0.06(+0.36%) |
Jul 21, 2021 | 16.61 | 16.64 | 16.55 | 16.56 | 15,626 | -0.20(-1.16%) |
Jul 20, 2021 | 16.82 | 16.82 | 16.69 | 16.75 | 9,308 | -0.14(-0.86%) |
Jul 19, 2021 | 16.88 | 16.95 | 16.88 | 16.90 | 26,789 | +0.07(+0.42%) |
Jul 16, 2021 | 16.77 | 16.86 | 16.74 | 16.83 | 11,097 | +0.20(+1.23%) |
Jul 15, 2021 | 16.69 | 16.69 | 16.61 | 16.63 | 13,598 | -0.23(-1.39%) |
Jul 14, 2021 | 16.83 | 16.87 | 16.80 | 16.86 | 21,201 | +0.12(+0.72%) |
Jul 13, 2021 | 16.72 | 16.75 | 16.66 | 16.74 | 6,092 | +0.02(+0.15%) |
Jul 12, 2021 | 16.73 | 16.78 | 16.71 | 16.71 | 37,628 | -0.17(-1.00%) |
Jul 09, 2021 | 17.07 | 17.09 | 16.78 | 16.88 | 18,261 | -0.31(-1.78%) |
Jul 08, 2021 | 17.19 | 17.19 | 17.05 | 17.19 | 7,771 | +0.45(+2.68%) |
Jul 07, 2021 | 16.67 | 16.81 | 16.67 | 16.74 | 8,239 | -0.40(-2.33%) |
Jul 06, 2021 | 17.05 | 17.16 | 17.00 | 17.14 | 10,517 | +0.17(+0.99%) |
Jul 02, 2021 | 16.93 | 17.01 | 16.93 | 16.97 | 125,043 | +0.24(+1.44%) |
Jul 01, 2021 | 16.64 | 16.73 | 16.61 | 16.73 | 17,918 | +0.19(+1.15%) |
Jun 30, 2021 | 16.51 | 16.54 | 16.51 | 16.54 | 3,609 | -0.07(-0.42%) |
Jun 29, 2021 | 16.59 | 16.64 | 16.59 | 16.61 | 12,936 | +0.15(+0.89%) |
Jun 28, 2021 | 16.42 | 16.47 | 16.42 | 16.46 | 8,710 | -0.01(-0.04%) |
Jun 25, 2021 | 16.46 | 16.52 | 16.44 | 16.47 | 37,049 | -0.29(-1.71%) |
Jun 24, 2021 | 16.76 | 16.77 | 16.72 | 16.76 | 16,037 | -0.14(-0.85%) |
Jun 23, 2021 | 16.83 | 16.91 | 16.83 | 16.90 | 3,527 | -0.07(-0.43%) |
Jun 22, 2021 | 16.97 | 16.99 | 16.95 | 16.97 | 2,889 | +0.03(+0.18%) |
Jun 21, 2021 | 17.02 | 17.02 | 16.94 | 16.94 | 6,331 | -0.09(-0.55%) |
Jun 18, 2021 | 16.98 | 17.07 | 16.98 | 17.03 | 7,028 | +0.08(+0.48%) |
Jun 17, 2021 | 16.87 | 16.98 | 16.87 | 16.95 | 3,586 | -0.12(-0.69%) |
Jun 16, 2021 | 16.90 | 17.08 | 16.87 | 17.07 | 10,306 | +0.35(+2.11%) |
Jun 15, 2021 | 16.65 | 16.72 | 16.64 | 16.72 | 13,904 | +0.22(+1.35%) |
Jun 14, 2021 | 16.49 | 16.51 | 16.49 | 16.50 | 2,092 | +0.04(+0.21%) |
Jun 11, 2021 | 16.26 | 16.50 | 16.26 | 16.46 | 2,990 | +0.25(+1.54%) |
Jun 10, 2021 | 16.32 | 16.32 | 16.21 | 16.21 | 1,794 | -0.17(-1.04%) |
Jun 09, 2021 | 16.38 | 16.38 | 16.33 | 16.38 | 2,482 | +0.01(+0.08%) |
Jun 08, 2021 | 16.39 | 16.40 | 16.34 | 16.37 | 3,942 | +0.16(+1.00%) |
Jun 07, 2021 | 16.19 | 16.27 | 16.19 | 16.20 | 5,669 | +0.04(+0.27%) |
Jun 04, 2021 | 16.16 | 16.21 | 16.16 | 16.16 | 4,291 | -0.21(-1.26%) |
Jun 03, 2021 | 16.35 | 16.37 | 16.34 | 16.37 | 4,868 | +0.21(+1.27%) |
Jun 02, 2021 | 16.14 | 16.17 | 16.14 | 16.16 | 4,625 | +0.14(+0.88%) |
Jun 01, 2021 | 15.98 | 16.05 | 15.98 | 16.02 | 5,431 | +0.03(+0.21%) |
May 28, 2021 | 16.01 | 16.04 | 15.97 | 15.99 | 17,846 | -0.01(-0.04%) |
May 27, 2021 | 15.99 | 16.07 | 15.99 | 16.00 | 10,196 | -0.04(-0.28%) |
May 26, 2021 | 16.12 | 16.12 | 16.03 | 16.04 | 24,744 | -0.08(-0.47%) |
May 25, 2021 | 16.12 | 16.20 | 16.07 | 16.12 | 25,918 | -0.61(-3.66%) |
May 24, 2021 | 16.72 | 16.73 | 16.72 | 16.73 | 1,253 | -0.23(-1.37%) |
May 21, 2021 | 16.91 | 16.96 | 16.89 | 16.96 | 9,126 | +0.25(+1.50%) |
May 20, 2021 | 16.70 | 16.73 | 16.67 | 16.71 | 17,211 | -0.15(-0.91%) |
May 19, 2021 | 16.83 | 16.92 | 16.80 | 16.86 | 1,737 | +0.09(+0.56%) |
May 18, 2021 | 16.77 | 16.77 | 16.75 | 16.77 | 2,066 | -0.06(-0.38%) |
May 17, 2021 | 16.83 | 16.90 | 16.78 | 16.83 | 17,821 | -0.15(-0.86%) |
May 14, 2021 | 17.10 | 17.10 | 16.97 | 16.98 | 12,502 | -0.53(-3.03%) |
May 13, 2021 | 17.47 | 17.55 | 17.47 | 17.51 | 3,096 | +0.00(+0.01%) |
May 12, 2021 | 17.43 | 17.53 | 17.39 | 17.51 | 10,958 | +0.04(+0.24%) |
May 11, 2021 | 17.52 | 17.54 | 17.43 | 17.47 | 3,383 | -0.11(-0.65%) |
May 10, 2021 | 17.41 | 17.60 | 17.41 | 17.58 | 1,962 | +0.17(+0.96%) |
May 07, 2021 | 17.48 | 17.48 | 17.39 | 17.42 | 2,002 | +0.01(+0.05%) |
May 06, 2021 | 17.31 | 17.45 | 17.31 | 17.41 | 1,520 | +0.05(+0.27%) |
May 05, 2021 | 17.36 | 17.41 | 17.31 | 17.36 | 19,874 | -0.07(-0.43%) |
May 04, 2021 | 17.41 | 17.50 | 17.40 | 17.43 | 8,646 | +0.15(+0.90%) |