Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 15.35 | 15.43 | 15.32 | 15.36 | 1,835,983 | -0.01(-0.06%) |
Jun 29, 2022 | 15.38 | 15.40 | 15.35 | 15.37 | 1,727,906 | +0.01(+0.06%) |
Jun 28, 2022 | 15.43 | 15.47 | 15.36 | 15.36 | 1,772,640 | -0.04(-0.29%) |
Jun 27, 2022 | 15.43 | 15.45 | 15.40 | 15.41 | 1,588,903 | -0.05(-0.35%) |
Jun 24, 2022 | 15.40 | 15.49 | 15.40 | 15.46 | 3,814,742 | +0.05(+0.32%) |
Jun 23, 2022 | 15.40 | 15.44 | 15.36 | 15.41 | 3,593,182 | +0.02(+0.12%) |
Jun 22, 2022 | 15.38 | 15.45 | 15.38 | 15.39 | 2,339,994 | +0.02(+0.12%) |
Jun 21, 2022 | 15.38 | 15.46 | 15.29 | 15.38 | 8,156,668 | +0.03(+0.17%) |
Jun 17, 2022 | 15.37 | 15.40 | 15.34 | 15.35 | 3,306,377 | -0.06(-0.40%) |
Jun 16, 2022 | 15.46 | 15.48 | 15.38 | 15.41 | 3,512,463 | -0.13(-0.86%) |
Jun 15, 2022 | 15.49 | 15.61 | 15.48 | 15.54 | 2,494,910 | +0.13(+0.86%) |
Jun 14, 2022 | 15.46 | 15.55 | 15.40 | 15.41 | 4,173,833 | -0.10(-0.63%) |
Jun 13, 2022 | 15.64 | 15.65 | 15.48 | 15.51 | 4,683,135 | -0.30(-1.91%) |
Jun 10, 2022 | 15.93 | 15.93 | 15.76 | 15.81 | 4,029,716 | -0.18(-1.11%) |
Jun 09, 2022 | 16.06 | 16.09 | 15.98 | 15.99 | 3,013,465 | -0.09(-0.55%) |
Jun 08, 2022 | 16.09 | 16.11 | 16.07 | 16.08 | 1,850,285 | -0.02(-0.11%) |
Jun 07, 2022 | 16.07 | 16.11 | 16.06 | 16.09 | 2,693,346 | +0.02(+0.11%) |
Jun 06, 2022 | 16.14 | 16.14 | 16.07 | 16.08 | 1,534,165 | -0.04(-0.22%) |
Jun 03, 2022 | 16.11 | 16.13 | 16.09 | 16.11 | 2,027,180 | -0.03(-0.16%) |
Jun 02, 2022 | 16.15 | 16.17 | 16.12 | 16.14 | 2,305,110 | -0.03(-0.16%) |
Jun 01, 2022 | 16.15 | 16.18 | 16.11 | 16.17 | 2,183,226 | +0.03(+0.16%) |
May 31, 2022 | 16.17 | 16.17 | 16.11 | 16.14 | 3,153,208 | +0.00(+0.00%) |
May 27, 2022 | 16.03 | 16.15 | 16.03 | 16.14 | 5,108,306 | +0.13(+0.83%) |
May 26, 2022 | 15.88 | 16.03 | 15.87 | 16.01 | 2,804,075 | +0.18(+1.12%) |
May 25, 2022 | 15.72 | 15.84 | 15.72 | 15.83 | 2,772,210 | +0.10(+0.62%) |
May 24, 2022 | 15.70 | 15.74 | 15.68 | 15.73 | 2,760,377 | +0.01(+0.09%) |
May 23, 2022 | 15.71 | 15.74 | 15.70 | 15.72 | 2,673,278 | +0.01(+0.06%) |
May 20, 2022 | 15.76 | 15.78 | 15.66 | 15.71 | 3,430,742 | -0.03(-0.17%) |
May 19, 2022 | 15.72 | 15.76 | 15.71 | 15.73 | 4,179,448 | -0.01(-0.06%) |
May 18, 2022 | 15.80 | 15.81 | 15.72 | 15.74 | 2,683,856 | -0.09(-0.56%) |
May 17, 2022 | 15.82 | 15.87 | 15.81 | 15.83 | 2,285,365 | +0.02(+0.11%) |
May 16, 2022 | 15.80 | 15.84 | 15.78 | 15.81 | 3,059,026 | +0.02(+0.11%) |
May 13, 2022 | 15.78 | 15.81 | 15.75 | 15.80 | 3,326,774 | +0.04(+0.22%) |
May 12, 2022 | 15.77 | 15.85 | 15.76 | 15.76 | 3,461,443 | -0.03(-0.17%) |
May 11, 2022 | 15.79 | 15.85 | 15.77 | 15.79 | 3,047,736 | +0.04(+0.28%) |
May 10, 2022 | 15.81 | 15.84 | 15.74 | 15.74 | 7,701,008 | -0.03(-0.17%) |
May 09, 2022 | 15.84 | 15.86 | 15.76 | 15.77 | 2,578,878 | -0.15(-0.94%) |
May 06, 2022 | 15.96 | 15.99 | 15.91 | 15.92 | 2,789,149 | -0.05(-0.33%) |
May 05, 2022 | 16.06 | 16.06 | 15.95 | 15.97 | 4,544,156 | -0.11(-0.66%) |
May 04, 2022 | 15.97 | 16.09 | 15.93 | 16.08 | 3,699,358 | +0.11(+0.72%) |
May 03, 2022 | 16.00 | 16.03 | 15.96 | 15.96 | 3,026,072 | -0.03(-0.17%) |
May 02, 2022 | 16.11 | 16.12 | 15.96 | 15.99 | 2,693,407 | -0.11(-0.66%) |
Apr 29, 2022 | 16.17 | 16.17 | 16.09 | 16.10 | 2,398,048 | -0.08(-0.49%) |
Apr 28, 2022 | 16.14 | 16.19 | 16.11 | 16.18 | 3,016,193 | +0.06(+0.38%) |
Apr 27, 2022 | 16.20 | 16.22 | 16.09 | 16.11 | 5,654,275 | -0.12(-0.76%) |
Apr 26, 2022 | 16.28 | 16.28 | 16.23 | 16.24 | 3,094,206 | -0.05(-0.33%) |
Apr 25, 2022 | 16.28 | 16.30 | 16.25 | 16.29 | 3,563,823 | +0.01(+0.05%) |
Apr 22, 2022 | 16.34 | 16.35 | 16.26 | 16.28 | 3,317,756 | -0.06(-0.38%) |
Apr 21, 2022 | 16.44 | 16.44 | 16.34 | 16.34 | 3,019,097 | -0.08(-0.47%) |
Apr 20, 2022 | 16.46 | 16.48 | 16.41 | 16.42 | 3,836,663 | -0.04(-0.21%) |
Apr 19, 2022 | 16.43 | 16.47 | 16.43 | 16.46 | 2,511,500 | +0.00(+0.00%) |
Apr 18, 2022 | 16.47 | 16.50 | 16.45 | 16.46 | 2,611,051 | +0.00(+0.00%) |
Apr 14, 2022 | 16.51 | 16.52 | 16.45 | 16.46 | 2,984,237 | -0.05(-0.32%) |
Apr 13, 2022 | 16.49 | 16.54 | 16.49 | 16.51 | 2,061,729 | +0.01(+0.05%) |
Apr 12, 2022 | 16.52 | 16.54 | 16.50 | 16.50 | 1,939,519 | +0.01(+0.05%) |
Apr 11, 2022 | 16.57 | 16.59 | 16.49 | 16.49 | 2,394,202 | -0.11(-0.69%) |
Apr 08, 2022 | 16.61 | 16.64 | 16.59 | 16.61 | 1,917,719 | -0.01(-0.05%) |
Apr 07, 2022 | 16.62 | 16.65 | 16.61 | 16.61 | 3,292,261 | -0.01(-0.05%) |
Apr 06, 2022 | 16.68 | 16.68 | 16.61 | 16.62 | 2,506,449 | -0.09(-0.53%) |
Apr 05, 2022 | 16.78 | 16.79 | 16.70 | 16.71 | 2,164,412 | -0.08(-0.47%) |
Apr 04, 2022 | 16.76 | 16.80 | 16.76 | 16.79 | 2,189,563 | +0.02(+0.10%) |
Apr 01, 2022 | 16.77 | 16.78 | 16.76 | 16.77 | 1,581,084 | +0.04(+0.21%) |
Mar 31, 2022 | 16.73 | 16.76 | 16.72 | 16.74 | 2,142,100 | +0.03(+0.16%) |
Mar 30, 2022 | 16.67 | 16.72 | 16.67 | 16.71 | 1,949,940 | +0.04(+0.21%) |
Mar 29, 2022 | 16.59 | 16.69 | 16.59 | 16.68 | 2,991,292 | +0.11(+0.64%) |
Mar 28, 2022 | 16.54 | 16.58 | 16.52 | 16.57 | 2,312,471 | +0.01(+0.05%) |
Mar 25, 2022 | 16.60 | 16.60 | 16.53 | 16.56 | 2,407,973 | -0.03(-0.18%) |
Mar 24, 2022 | 16.60 | 16.62 | 16.57 | 16.59 | 2,732,962 | -0.01(-0.05%) |
Mar 23, 2022 | 16.62 | 16.64 | 16.58 | 16.60 | 2,837,214 | -0.02(-0.11%) |
Mar 22, 2022 | 16.61 | 16.64 | 16.61 | 16.62 | 2,930,204 | -0.04(-0.21%) |
Mar 21, 2022 | 16.70 | 16.72 | 16.61 | 16.65 | 2,481,725 | -0.04(-0.26%) |
Mar 18, 2022 | 16.61 | 16.71 | 16.59 | 16.70 | 3,000,873 | +0.05(+0.32%) |
Mar 17, 2022 | 16.53 | 16.65 | 16.53 | 16.64 | 3,043,564 | +0.12(+0.74%) |
Mar 16, 2022 | 16.45 | 16.53 | 16.45 | 16.52 | 2,839,675 | +0.15(+0.91%) |
Mar 15, 2022 | 16.35 | 16.39 | 16.35 | 16.37 | 2,782,181 | +0.02(+0.11%) |
Mar 14, 2022 | 16.50 | 16.51 | 16.34 | 16.36 | 3,138,940 | -0.19(-1.16%) |
Mar 11, 2022 | 16.60 | 16.60 | 16.55 | 16.55 | 2,708,499 | -0.06(-0.37%) |
Mar 10, 2022 | 16.62 | 16.63 | 16.60 | 16.61 | 1,576,947 | -0.02(-0.11%) |
Mar 09, 2022 | 16.61 | 16.64 | 16.61 | 16.63 | 2,099,377 | +0.10(+0.58%) |
Mar 08, 2022 | 16.54 | 16.58 | 16.50 | 16.53 | 3,762,172 | +0.02(+0.11%) |
Mar 07, 2022 | 16.64 | 16.65 | 16.51 | 16.51 | 3,438,122 | -0.19(-1.15%) |
Mar 04, 2022 | 16.78 | 16.78 | 16.70 | 16.71 | 2,852,782 | -0.11(-0.68%) |
Mar 03, 2022 | 16.89 | 16.89 | 16.82 | 16.82 | 2,275,724 | -0.05(-0.31%) |
Mar 02, 2022 | 16.86 | 16.89 | 16.85 | 16.87 | 3,165,712 | +0.02(+0.10%) |
Mar 01, 2022 | 16.82 | 16.89 | 16.82 | 16.86 | 3,383,336 | +0.01(+0.05%) |
Feb 28, 2022 | 16.82 | 16.86 | 16.81 | 16.85 | 1,561,446 | -0.01(-0.05%) |
Feb 25, 2022 | 16.78 | 16.86 | 16.80 | 16.86 | 2,302,115 | +0.12(+0.73%) |
Feb 24, 2022 | 16.72 | 16.74 | 16.64 | 16.73 | 3,722,074 | -0.04(-0.26%) |
Feb 23, 2022 | 16.86 | 16.86 | 16.78 | 16.78 | 2,375,929 | -0.07(-0.42%) |
Feb 22, 2022 | 16.85 | 16.88 | 16.82 | 16.85 | 2,947,957 | -0.04(-0.26%) |
Feb 18, 2022 | 16.89 | 0 | -0.02(-0.13%) | |||
Feb 17, 2022 | 16.93 | 16.96 | 16.90 | 16.91 | 4,103,307 | -0.01(-0.05%) |
Feb 16, 2022 | 16.86 | 16.92 | 16.83 | 16.92 | 1,925,874 | +0.08(+0.47%) |
Feb 15, 2022 | 16.82 | 16.84 | 16.81 | 16.84 | 2,056,608 | +0.03(+0.16%) |
Feb 14, 2022 | 16.82 | 16.84 | 16.78 | 16.82 | 3,779,583 | -0.03(-0.16%) |
Feb 11, 2022 | 16.94 | 16.95 | 16.83 | 16.84 | 4,077,844 | -0.09(-0.52%) |
Feb 10, 2022 | 17.05 | 17.06 | 16.92 | 16.93 | 3,967,305 | -0.16(-0.92%) |
Feb 09, 2022 | 17.06 | 17.09 | 17.05 | 17.09 | 1,829,838 | +0.06(+0.36%) |
Feb 08, 2022 | 17.10 | 17.11 | 17.02 | 17.03 | 3,012,678 | -0.08(-0.46%) |
Feb 07, 2022 | 17.12 | 17.14 | 17.10 | 17.10 | 2,205,270 | -0.09(-0.51%) |
Feb 04, 2022 | 17.21 | 17.24 | 17.17 | 17.19 | 2,488,427 | -0.08(-0.45%) |
Feb 03, 2022 | 17.30 | 17.26 | 17.27 | 1,851,899 | -0.08(-0.45%) | |
Feb 02, 2022 | 17.39 | 17.39 | 17.35 | 17.35 | 1,466,431 | -0.03(-0.15%) |
Feb 01, 2022 | 17.35 | 17.38 | 17.33 | 17.38 | 2,018,736 | +0.04(+0.25%) |
Jan 31, 2022 | 17.33 | 17.33 | 4,982,334 | +0.05(+0.30%) | ||
Jan 28, 2022 | 17.30 | 17.30 | 17.24 | 17.28 | 2,344,842 | -0.04(-0.20%) |
Jan 27, 2022 | 17.43 | 17.44 | 17.31 | 17.31 | 1,973,113 | -0.09(-0.50%) |
Jan 26, 2022 | 17.48 | 17.50 | 17.38 | 17.40 | 2,574,709 | -0.04(-0.25%) |
Jan 25, 2022 | 17.44 | 17.48 | 17.44 | 17.45 | 2,294,233 | -0.03(-0.15%) |
Jan 24, 2022 | 17.49 | 17.49 | 17.42 | 17.47 | 3,173,282 | -0.04(-0.25%) |
Jan 21, 2022 | 17.51 | 17.53 | 17.48 | 17.51 | 2,668,873 | -0.00(-0.01%) |
Jan 20, 2022 | 17.53 | 17.54 | 17.52 | 17.52 | 3,007,082 | +0.02(+0.10%) |
Jan 19, 2022 | 17.53 | 17.56 | 17.50 | 17.50 | 2,365,017 | -0.03(-0.15%) |
Jan 18, 2022 | 17.56 | 17.56 | 17.52 | 17.53 | 4,427,790 | -0.09(-0.49%) |
Jan 14, 2022 | 17.61 | 0 | -0.02(-0.10%) | |||
Jan 13, 2022 | 17.62 | 17.63 | 17.60 | 17.63 | 1,570,760 | +0.03(+0.20%) |
Jan 12, 2022 | 17.60 | 17.62 | 17.60 | 17.60 | 3,052,324 | +0.00(+0.00%) |
Jan 11, 2022 | 17.56 | 17.60 | 17.53 | 17.60 | 1,799,649 | +0.03(+0.15%) |
Jan 10, 2022 | 17.57 | 17.58 | 17.53 | 17.57 | 2,617,769 | +0.00(+0.00%) |
Jan 07, 2022 | 17.60 | 17.60 | 17.54 | 17.57 | 2,359,162 | -0.03(-0.15%) |
Jan 06, 2022 | 17.54 | 17.60 | 17.53 | 17.60 | 2,350,072 | +0.01(+0.05%) |
Jan 05, 2022 | 17.63 | 17.65 | 17.59 | 17.59 | 2,304,393 | -0.05(-0.30%) |
Jan 04, 2022 | 17.66 | 17.69 | 17.63 | 17.64 | 2,811,372 | -0.03(-0.20%) |
Jan 03, 2022 | 17.69 | 17.70 | 17.66 | 17.67 | 1,929,593 | +0.00(+0.00%) |
Dec 31, 2021 | 17.68 | 17.69 | 17.66 | 17.67 | 2,027,867 | +0.02(+0.10%) |
Dec 30, 2021 | 17.66 | 17.67 | 17.65 | 17.66 | 2,538,115 | +0.02(+0.10%) |
Dec 29, 2021 | 17.65 | 17.66 | 17.63 | 17.64 | 1,686,769 | +0.01(+0.05%) |
Dec 28, 2021 | 17.63 | 17.65 | 17.63 | 17.63 | 1,746,174 | +0.00(+0.00%) |
Dec 27, 2021 | 17.63 | 17.65 | 17.61 | 17.63 | 2,442,977 | +0.02(+0.10%) |
Dec 23, 2021 | 17.64 | 17.64 | 17.58 | 17.61 | 1,953,143 | +0.00(+0.00%) |
Dec 22, 2021 | 17.60 | 17.62 | 17.59 | 17.61 | 2,703,728 | +0.03(+0.15%) |
Dec 21, 2021 | 17.53 | 17.59 | 17.53 | 17.59 | 1,715,831 | +0.05(+0.30%) |
Dec 20, 2021 | 17.56 | 17.56 | 17.53 | 17.53 | 1,194,087 | -0.03(-0.20%) |
Dec 17, 2021 | 17.57 | 17.59 | 17.55 | 17.57 | 1,605,365 | +0.01(+0.05%) |
Dec 16, 2021 | 17.56 | 17.59 | 17.55 | 17.56 | 1,920,436 | -0.02(-0.10%) |
Dec 15, 2021 | 17.55 | 17.58 | 17.54 | 17.58 | 2,039,231 | +0.03(+0.15%) |
Dec 14, 2021 | 17.56 | 17.57 | 17.54 | 17.55 | 1,375,421 | -0.02(-0.10%) |
Dec 13, 2021 | 17.58 | 17.58 | 17.55 | 17.57 | 2,104,071 | +0.02(+0.10%) |
Dec 10, 2021 | 17.56 | 17.57 | 17.55 | 17.55 | 1,149,222 | -0.01(-0.05%) |
Dec 09, 2021 | 17.58 | 17.58 | 17.55 | 17.56 | 1,399,572 | -0.01(-0.05%) |
Dec 08, 2021 | 17.58 | 17.58 | 17.54 | 17.57 | 1,426,349 | +0.02(+0.10%) |
Dec 07, 2021 | 17.53 | 17.58 | 17.53 | 17.55 | 1,477,270 | +0.03(+0.20%) |
Dec 06, 2021 | 17.51 | 17.53 | 17.50 | 17.52 | 1,450,909 | +0.00(+0.00%) |
Dec 03, 2021 | 17.52 | 17.53 | 17.50 | 17.52 | 4,160,106 | +0.02(+0.10%) |
Dec 02, 2021 | 17.47 | 17.51 | 17.47 | 17.50 | 4,249,237 | +0.03(+0.20%) |
Dec 01, 2021 | 17.47 | 17.51 | 17.46 | 17.47 | 3,075,316 | +0.02(+0.10%) |
Nov 30, 2021 | 17.47 | 17.48 | 17.43 | 17.45 | 2,492,854 | -0.02(-0.10%) |
Nov 29, 2021 | 17.46 | 17.47 | 17.44 | 17.47 | 1,298,447 | +0.02(+0.10%) |
Nov 26, 2021 | 17.50 | 17.50 | 17.44 | 17.45 | 1,436,004 | -0.08(-0.45%) |
Nov 24, 2021 | 17.53 | 17.53 | 17.51 | 17.53 | 1,477,667 | -0.02(-0.10%) |
Nov 23, 2021 | 17.57 | 17.57 | 17.52 | 17.54 | 2,455,989 | -0.04(-0.23%) |
Nov 22, 2021 | 17.61 | 17.61 | 17.58 | 17.58 | 1,256,007 | -0.02(-0.10%) |
Nov 19, 2021 | 17.61 | 17.61 | 17.59 | 17.60 | 1,522,932 | -0.01(-0.05%) |
Nov 18, 2021 | 17.62 | 17.62 | 17.59 | 17.61 | 1,275,960 | +0.00(+0.00%) |
Nov 17, 2021 | 17.62 | 17.62 | 17.59 | 17.61 | 1,513,875 | -0.01(-0.05%) |
Nov 16, 2021 | 17.63 | 17.63 | 17.61 | 17.62 | 1,249,237 | -0.01(-0.05%) |
Nov 15, 2021 | 17.68 | 17.69 | 17.62 | 17.63 | 1,489,154 | -0.03(-0.15%) |
Nov 12, 2021 | 17.64 | 17.65 | 17.64 | 17.65 | 1,250,121 | +0.00(+0.00%) |
Nov 11, 2021 | 17.68 | 17.68 | 17.64 | 17.65 | 1,722,499 | -0.03(-0.20%) |
Nov 10, 2021 | 17.72 | 17.69 | 2,327,931 | -0.04(-0.24%) | ||
Nov 09, 2021 | 17.74 | 17.77 | 17.72 | 17.73 | 1,569,039 | +0.00(+0.00%) |
Nov 08, 2021 | 17.75 | 17.76 | 17.72 | 17.73 | 2,228,425 | +0.00(+0.00%) |
Nov 05, 2021 | 17.72 | 17.74 | 17.71 | 17.73 | 1,568,980 | +0.03(+0.15%) |
Nov 04, 2021 | 17.67 | 17.71 | 17.67 | 17.71 | 1,177,939 | +0.02(+0.10%) |
Nov 03, 2021 | 17.69 | 17.69 | 17.66 | 17.69 | 2,639,145 | +0.00(+0.00%) |
Nov 02, 2021 | 17.68 | 17.69 | 17.66 | 17.69 | 1,915,843 | +0.02(+0.10%) |
Nov 01, 2021 | 17.68 | 17.66 | 17.66 | 17.67 | 2,299,802 | +0.00(+0.00%) |
Oct 29, 2021 | 17.67 | 17.68 | 17.64 | 17.67 | 1,343,299 | -0.02(-0.10%) |
Oct 28, 2021 | 17.68 | 17.69 | 17.66 | 17.69 | 1,768,623 | -0.01(-0.05%) |
Oct 27, 2021 | 17.68 | 17.70 | 17.65 | 17.70 | 1,651,862 | +0.02(+0.10%) |
Oct 26, 2021 | 17.68 | 17.67 | 17.68 | 1,431,991 | +0.01(+0.05%) | |
Oct 25, 2021 | 17.66 | 17.68 | 17.65 | 17.67 | 1,634,120 | +0.01(+0.05%) |
Oct 22, 2021 | 17.66 | 17.67 | 17.64 | 17.66 | 1,139,459 | -0.01(-0.05%) |
Oct 21, 2021 | 17.68 | 17.69 | 17.64 | 17.67 | 1,366,039 | -0.01(-0.07%) |
Oct 20, 2021 | 17.66 | 17.68 | 17.65 | 17.68 | 1,321,815 | +0.02(+0.10%) |
Oct 19, 2021 | 17.65 | 17.68 | 17.65 | 17.67 | 2,382,546 | +0.02(+0.10%) |
Oct 18, 2021 | 17.64 | 17.66 | 17.62 | 17.65 | 1,267,241 | +0.00(+0.00%) |
Oct 15, 2021 | 17.68 | 17.68 | 17.64 | 17.65 | 1,873,526 | -0.01(-0.05%) |
Oct 14, 2021 | 17.63 | 17.67 | 17.63 | 17.66 | 1,963,448 | +0.04(+0.24%) |
Oct 13, 2021 | 17.58 | 17.62 | 17.57 | 17.62 | 2,326,489 | +0.05(+0.29%) |
Oct 12, 2021 | 17.53 | 17.57 | 17.53 | 17.56 | 1,596,631 | +0.04(+0.25%) |
Oct 11, 2021 | 17.53 | 17.55 | 17.51 | 17.52 | 1,847,790 | -0.03(-0.20%) |
Oct 08, 2021 | 17.57 | 17.57 | 17.52 | 17.55 | 3,367,114 | +0.00(+0.00%) |
Oct 07, 2021 | 17.60 | 17.60 | 17.55 | 17.55 | 2,106,310 | -0.03(-0.15%) |
Oct 06, 2021 | 17.59 | 17.59 | 17.55 | 17.58 | 8,752,087 | -0.04(-0.24%) |
Oct 05, 2021 | 17.64 | 17.64 | 17.61 | 17.62 | 1,486,377 | -0.02(-0.10%) |
Oct 04, 2021 | 17.67 | 17.68 | 17.62 | 17.64 | 1,679,878 | -0.03(-0.19%) |
Oct 01, 2021 | 17.68 | 17.69 | 17.65 | 17.68 | 2,085,684 | +0.01(+0.05%) |
Sep 30, 2021 | 17.68 | 17.69 | 17.65 | 17.67 | 3,477,857 | -0.01(-0.05%) |
Sep 29, 2021 | 17.64 | 17.68 | 17.63 | 17.68 | 1,349,055 | +0.04(+0.24%) |
Sep 28, 2021 | 17.66 | 17.66 | 17.61 | 17.63 | 1,787,963 | -0.05(-0.29%) |
Sep 27, 2021 | 17.71 | 17.71 | 17.68 | 17.68 | 1,257,456 | -0.04(-0.24%) |
Sep 24, 2021 | 17.73 | 17.74 | 17.70 | 17.73 | 1,698,051 | -0.03(-0.19%) |
Sep 23, 2021 | 17.78 | 17.79 | 17.74 | 17.76 | 2,130,293 | -0.02(-0.13%) |
Sep 22, 2021 | 17.73 | 17.79 | 17.72 | 17.78 | 2,585,622 | +0.05(+0.29%) |
Sep 21, 2021 | 17.71 | 17.73 | 17.71 | 17.73 | 1,195,571 | +0.01(+0.05%) |
Sep 20, 2021 | 17.73 | 17.73 | 17.68 | 17.72 | 1,501,953 | -0.05(-0.29%) |
Sep 17, 2021 | 17.78 | 17.78 | 17.76 | 17.78 | 1,491,480 | +0.00(+0.00%) |
Sep 16, 2021 | 17.76 | 17.78 | 17.73 | 17.78 | 1,438,045 | +0.02(+0.10%) |
Sep 15, 2021 | 17.72 | 17.76 | 17.72 | 17.76 | 1,380,927 | +0.03(+0.15%) |
Sep 14, 2021 | 17.76 | 17.76 | 17.72 | 17.73 | 1,559,794 | -0.01(-0.05%) |
Sep 13, 2021 | 17.74 | 17.74 | 17.72 | 17.74 | 1,606,711 | +0.00(+0.00%) |
Sep 10, 2021 | 17.74 | 17.74 | 17.72 | 17.74 | 1,120,613 | +0.01(+0.05%) |
Sep 09, 2021 | 17.72 | 17.72 | 17.71 | 17.73 | 1,319,736 | +0.03(+0.19%) |
Sep 08, 2021 | 17.72 | 17.72 | 17.70 | 17.70 | 974,874 | -0.01(-0.05%) |
Sep 07, 2021 | 17.71 | 17.72 | 17.70 | 17.71 | 1,010,409 | -0.03(-0.14%) |
Sep 03, 2021 | 17.72 | 17.73 | 17.71 | 17.73 | 1,083,146 | +0.01(+0.05%) |
Sep 02, 2021 | 17.69 | 17.72 | 17.69 | 17.72 | 1,028,180 | +0.03(+0.15%) |
Sep 01, 2021 | 17.68 | 17.70 | 17.67 | 17.70 | 1,244,347 | +0.03(+0.15%) |
Aug 31, 2021 | 17.67 | 17.67 | 17.64 | 17.67 | 2,167,846 | +0.01(+0.05%) |
Aug 30, 2021 | 17.65 | 17.66 | 17.64 | 17.66 | 1,195,612 | +0.02(+0.10%) |
Aug 27, 2021 | 17.63 | 17.65 | 17.61 | 17.65 | 1,434,633 | +0.04(+0.24%) |
Aug 26, 2021 | 17.66 | 17.66 | 17.60 | 17.60 | 1,354,218 | -0.05(-0.29%) |
Aug 25, 2021 | 17.66 | 17.66 | 17.63 | 17.66 | 1,496,698 | +0.00(+0.00%) |
Aug 24, 2021 | 17.65 | 17.66 | 17.65 | 17.66 | 1,688,725 | +0.00(+0.02%) |
Aug 23, 2021 | 17.63 | 17.65 | 17.63 | 17.65 | 1,200,683 | +0.02(+0.10%) |
Aug 20, 2021 | 17.60 | 17.63 | 17.60 | 17.63 | 827,012 | +0.01(+0.05%) |
Aug 19, 2021 | 17.62 | 17.63 | 17.59 | 17.63 | 1,896,868 | +0.00(+0.00%) |
Aug 18, 2021 | 17.64 | 17.64 | 17.61 | 17.63 | 1,533,712 | -0.01(-0.05%) |
Aug 17, 2021 | 17.64 | 17.64 | 17.62 | 17.63 | 1,825,598 | -0.02(-0.10%) |
Aug 16, 2021 | 17.64 | 17.65 | 17.63 | 17.65 | 1,110,437 | +0.01(+0.05%) |
Aug 13, 2021 | 17.63 | 17.64 | 17.60 | 17.64 | 3,989,884 | +0.03(+0.15%) |
Aug 12, 2021 | 17.62 | 17.63 | 17.60 | 17.62 | 1,803,363 | +0.01(+0.05%) |
Aug 11, 2021 | 17.61 | 17.63 | 17.60 | 17.61 | 1,435,848 | +0.01(+0.05%) |
Aug 10, 2021 | 17.64 | 17.64 | 17.58 | 17.60 | 1,638,848 | -0.05(-0.29%) |
Aug 09, 2021 | 17.68 | 17.68 | 17.63 | 17.65 | 1,514,472 | -0.02(-0.10%) |
Aug 06, 2021 | 17.68 | 17.68 | 17.66 | 17.67 | 1,114,450 | +0.00(+0.00%) |
Aug 05, 2021 | 17.67 | 17.69 | 17.66 | 17.67 | 1,521,253 | +0.02(+0.10%) |
Aug 04, 2021 | 17.66 | 17.66 | 17.63 | 17.65 | 1,609,797 | +0.01(+0.05%) |
Aug 03, 2021 | 17.64 | 17.64 | 17.63 | 17.64 | 987,458 | +0.01(+0.05%) |
Aug 02, 2021 | 17.63 | 17.63 | 17.62 | 17.63 | 1,669,549 | +0.01(+0.05%) |
Jul 30, 2021 | 17.61 | 17.63 | 17.59 | 17.63 | 1,306,760 | +0.01(+0.05%) |
Jul 29, 2021 | 17.58 | 17.62 | 17.58 | 17.62 | 1,543,604 | +0.03(+0.15%) |
Jul 28, 2021 | 17.58 | 17.60 | 17.57 | 17.59 | 1,442,746 | +0.02(+0.10%) |
Jul 27, 2021 | 17.60 | 17.61 | 17.57 | 17.57 | 1,461,443 | -0.03(-0.19%) |
Jul 26, 2021 | 17.60 | 17.61 | 17.58 | 17.61 | 1,071,320 | +0.02(+0.10%) |
Jul 23, 2021 | 17.60 | 17.60 | 17.58 | 17.59 | 1,126,784 | +0.00(+0.00%) |
Jul 22, 2021 | 17.59 | 17.61 | 17.57 | 17.59 | 3,042,887 | +0.02(+0.10%) |
Jul 21, 2021 | 17.58 | 17.58 | 17.56 | 17.57 | 3,483,901 | +0.00(+0.00%) |
Jul 20, 2021 | 17.56 | 17.57 | 17.54 | 17.57 | 2,177,110 | +0.02(+0.10%) |
Jul 19, 2021 | 17.58 | 17.58 | 17.54 | 17.56 | 2,092,681 | -0.03(-0.15%) |
Jul 16, 2021 | 17.60 | 17.60 | 17.58 | 17.58 | 1,306,661 | -0.02(-0.10%) |
Jul 15, 2021 | 17.59 | 17.61 | 17.57 | 17.60 | 2,204,550 | +0.01(+0.05%) |
Jul 14, 2021 | 17.58 | 17.59 | 17.57 | 17.59 | 1,719,543 | +0.02(+0.10%) |
Jul 13, 2021 | 17.58 | 17.59 | 17.56 | 17.57 | 1,666,337 | +0.00(+0.00%) |
Jul 12, 2021 | 17.59 | 17.59 | 17.57 | 17.57 | 1,346,129 | -0.01(-0.05%) |
Jul 09, 2021 | 17.55 | 17.58 | 17.55 | 17.58 | 1,857,928 | +0.02(+0.10%) |
Jul 08, 2021 | 17.55 | 17.59 | 17.53 | 17.57 | 2,624,738 | +0.02(+0.10%) |
Jul 07, 2021 | 17.58 | 17.58 | 17.54 | 17.55 | 1,864,037 | +0.00(+0.00%) |
Jul 06, 2021 | 17.54 | 17.57 | 17.54 | 17.55 | 1,558,836 | +0.00(+0.00%) |
Jul 02, 2021 | 17.55 | 17.55 | 17.53 | 17.55 | 1,832,872 | +0.02(+0.10%) |