Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 16.17 | 16.23 | 16.14 | 16.22 | 1,953,050 | +0.11(+0.67%) |
Jul 28, 2022 | 16.10 | 16.15 | 16.07 | 16.11 | 2,388,644 | +0.04(+0.22%) |
Jul 27, 2022 | 15.97 | 16.09 | 15.96 | 16.07 | 1,664,261 | +0.14(+0.90%) |
Jul 26, 2022 | 15.99 | 16.01 | 15.91 | 15.93 | 2,908,670 | -0.05(-0.34%) |
Jul 25, 2022 | 16.00 | 16.01 | 15.97 | 15.99 | 2,873,253 | +0.03(+0.17%) |
Jul 22, 2022 | 15.93 | 15.97 | 15.90 | 15.96 | 1,736,845 | +0.07(+0.45%) |
Jul 21, 2022 | 15.81 | 15.90 | 15.81 | 15.89 | 1,955,995 | +0.09(+0.55%) |
Jul 20, 2022 | 15.72 | 15.81 | 15.72 | 15.80 | 2,245,158 | +0.07(+0.46%) |
Jul 19, 2022 | 15.64 | 15.73 | 15.64 | 15.73 | 1,294,817 | +0.13(+0.80%) |
Jul 18, 2022 | 15.67 | 15.68 | 15.60 | 15.60 | 1,753,221 | -0.08(-0.51%) |
Jul 15, 2022 | 15.55 | 15.69 | 15.54 | 15.68 | 3,400,127 | +0.13(+0.86%) |
Jul 14, 2022 | 15.53 | 15.56 | 15.49 | 15.55 | 1,808,217 | -0.03(-0.17%) |
Jul 13, 2022 | 15.52 | 15.62 | 15.51 | 15.57 | 3,145,655 | -0.02(-0.12%) |
Jul 12, 2022 | 15.57 | 15.66 | 15.57 | 15.59 | 2,416,212 | +0.03(+0.17%) |
Jul 11, 2022 | 15.57 | 15.60 | 15.56 | 15.57 | 1,115,774 | -0.04(-0.23%) |
Jul 08, 2022 | 15.48 | 15.62 | 15.48 | 15.60 | 1,673,011 | +0.15(+0.99%) |
Jul 07, 2022 | 15.48 | 15.51 | 15.44 | 15.45 | 2,602,742 | +0.01(+0.06%) |
Jul 06, 2022 | 15.46 | 15.50 | 15.40 | 15.44 | 2,376,258 | -0.03(-0.17%) |
Jul 05, 2022 | 15.46 | 15.50 | 15.40 | 15.47 | 1,771,022 | +0.01(+0.06%) |
Jul 01, 2022 | 15.46 | 15.50 | 15.43 | 15.46 | 2,073,709 | +0.02(+0.12%) |
Jun 30, 2022 | 15.43 | 15.51 | 15.40 | 15.44 | 1,826,803 | -0.01(-0.06%) |
Jun 29, 2022 | 15.46 | 15.48 | 15.42 | 15.45 | 1,719,266 | +0.01(+0.06%) |
Jun 28, 2022 | 15.50 | 15.55 | 15.44 | 15.44 | 1,763,777 | -0.04(-0.29%) |
Jun 27, 2022 | 15.51 | 15.53 | 15.48 | 15.48 | 1,580,958 | -0.05(-0.35%) |
Jun 24, 2022 | 15.48 | 15.57 | 15.48 | 15.54 | 3,795,669 | +0.05(+0.32%) |
Jun 23, 2022 | 15.48 | 15.52 | 15.44 | 15.49 | 3,575,217 | +0.02(+0.12%) |
Jun 22, 2022 | 15.45 | 15.52 | 15.45 | 15.47 | 2,328,294 | +0.02(+0.12%) |
Jun 21, 2022 | 15.46 | 15.53 | 15.36 | 15.45 | 8,115,884 | +0.03(+0.17%) |
Jun 17, 2022 | 15.44 | 15.48 | 15.42 | 15.43 | 3,289,845 | -0.06(-0.40%) |
Jun 16, 2022 | 15.54 | 15.56 | 15.46 | 15.49 | 3,494,900 | -0.13(-0.86%) |
Jun 15, 2022 | 15.57 | 15.69 | 15.56 | 15.62 | 2,482,435 | +0.13(+0.86%) |
Jun 14, 2022 | 15.54 | 15.63 | 15.48 | 15.49 | 4,152,964 | -0.10(-0.63%) |
Jun 13, 2022 | 15.72 | 15.73 | 15.55 | 15.59 | 4,659,719 | -0.30(-1.91%) |
Jun 10, 2022 | 16.01 | 16.01 | 15.84 | 15.89 | 4,009,567 | -0.18(-1.11%) |
Jun 09, 2022 | 16.14 | 16.17 | 16.06 | 16.07 | 2,998,398 | -0.09(-0.55%) |
Jun 08, 2022 | 16.17 | 16.19 | 16.15 | 16.16 | 1,841,033 | -0.02(-0.11%) |
Jun 07, 2022 | 16.15 | 16.19 | 16.14 | 16.18 | 2,679,879 | +0.02(+0.11%) |
Jun 06, 2022 | 16.22 | 16.22 | 16.15 | 16.16 | 1,526,495 | -0.04(-0.22%) |
Jun 03, 2022 | 16.19 | 16.21 | 16.18 | 16.19 | 2,017,044 | -0.03(-0.17%) |
Jun 02, 2022 | 16.23 | 16.25 | 16.20 | 16.22 | 2,293,584 | -0.03(-0.16%) |
Jun 01, 2022 | 16.23 | 16.26 | 16.19 | 16.25 | 2,172,310 | +0.03(+0.16%) |
May 31, 2022 | 16.25 | 16.25 | 16.19 | 16.22 | 3,137,442 | +0.00(+0.00%) |
May 27, 2022 | 16.11 | 16.23 | 16.11 | 16.22 | 5,082,764 | +0.13(+0.83%) |
May 26, 2022 | 15.96 | 16.11 | 15.95 | 16.09 | 2,790,054 | +0.18(+1.12%) |
May 25, 2022 | 15.80 | 15.92 | 15.80 | 15.91 | 2,758,349 | +0.10(+0.62%) |
May 24, 2022 | 15.77 | 15.82 | 15.76 | 15.81 | 2,746,575 | +0.01(+0.09%) |
May 23, 2022 | 15.79 | 15.82 | 15.78 | 15.80 | 2,659,911 | +0.01(+0.06%) |
May 20, 2022 | 15.84 | 15.86 | 15.74 | 15.79 | 3,413,588 | -0.03(-0.17%) |
May 19, 2022 | 15.80 | 15.84 | 15.79 | 15.81 | 4,158,551 | -0.01(-0.06%) |
May 18, 2022 | 15.88 | 15.89 | 15.80 | 15.82 | 2,670,436 | -0.09(-0.56%) |
May 17, 2022 | 15.90 | 15.95 | 15.89 | 15.91 | 2,273,938 | +0.02(+0.11%) |
May 16, 2022 | 15.88 | 15.92 | 15.86 | 15.89 | 3,043,731 | +0.02(+0.11%) |
May 13, 2022 | 15.86 | 15.89 | 15.83 | 15.88 | 3,310,140 | +0.04(+0.22%) |
May 12, 2022 | 15.85 | 15.93 | 15.84 | 15.84 | 3,444,136 | -0.03(-0.17%) |
May 11, 2022 | 15.87 | 15.93 | 15.85 | 15.87 | 3,032,497 | +0.04(+0.28%) |
May 10, 2022 | 15.89 | 15.92 | 15.82 | 15.82 | 7,662,503 | -0.03(-0.17%) |
May 09, 2022 | 15.92 | 15.94 | 15.84 | 15.85 | 2,565,983 | -0.15(-0.94%) |
May 06, 2022 | 16.04 | 16.07 | 15.99 | 16.00 | 2,775,204 | -0.05(-0.33%) |
May 05, 2022 | 16.14 | 16.14 | 16.03 | 16.05 | 4,521,435 | -0.11(-0.66%) |
May 04, 2022 | 16.05 | 16.17 | 16.01 | 16.16 | 3,680,861 | +0.12(+0.72%) |
May 03, 2022 | 16.08 | 16.11 | 16.04 | 16.04 | 3,010,941 | -0.03(-0.17%) |
May 02, 2022 | 16.20 | 16.20 | 16.04 | 16.07 | 2,679,940 | -0.11(-0.66%) |
Apr 29, 2022 | 16.25 | 16.25 | 16.17 | 16.18 | 2,386,057 | -0.08(-0.49%) |
Apr 28, 2022 | 16.22 | 16.27 | 16.20 | 16.26 | 3,001,112 | +0.06(+0.38%) |
Apr 27, 2022 | 16.28 | 16.30 | 16.17 | 16.20 | 5,626,004 | -0.12(-0.76%) |
Apr 26, 2022 | 16.36 | 16.36 | 16.31 | 16.32 | 3,078,735 | -0.05(-0.33%) |
Apr 25, 2022 | 16.36 | 16.38 | 16.33 | 16.37 | 3,546,004 | +0.01(+0.05%) |
Apr 22, 2022 | 16.43 | 16.43 | 16.35 | 16.36 | 3,301,167 | -0.06(-0.38%) |
Apr 21, 2022 | 16.52 | 16.52 | 16.42 | 16.43 | 3,004,001 | -0.08(-0.47%) |
Apr 20, 2022 | 16.54 | 16.57 | 16.50 | 16.50 | 3,817,480 | -0.04(-0.21%) |
Apr 19, 2022 | 16.51 | 16.56 | 16.51 | 16.54 | 2,498,942 | +0.00(+0.00%) |
Apr 18, 2022 | 16.55 | 16.58 | 16.53 | 16.54 | 2,597,996 | +0.00(+0.00%) |
Apr 14, 2022 | 16.59 | 16.60 | 16.53 | 16.54 | 2,969,315 | -0.05(-0.32%) |
Apr 13, 2022 | 16.57 | 16.62 | 16.57 | 16.59 | 2,051,421 | +0.01(+0.05%) |
Apr 12, 2022 | 16.60 | 16.62 | 16.58 | 16.58 | 1,929,821 | +0.01(+0.05%) |
Apr 11, 2022 | 16.65 | 16.67 | 16.57 | 16.57 | 2,382,231 | -0.11(-0.69%) |
Apr 08, 2022 | 16.70 | 16.73 | 16.68 | 16.69 | 1,908,131 | -0.01(-0.05%) |
Apr 07, 2022 | 16.71 | 16.73 | 16.69 | 16.70 | 3,275,799 | -0.01(-0.05%) |
Apr 06, 2022 | 16.76 | 16.76 | 16.70 | 16.71 | 2,493,917 | -0.09(-0.53%) |
Apr 05, 2022 | 16.87 | 16.88 | 16.79 | 16.80 | 2,153,590 | -0.08(-0.47%) |
Apr 04, 2022 | 16.85 | 16.88 | 16.84 | 16.88 | 2,178,615 | +0.02(+0.10%) |
Apr 01, 2022 | 16.86 | 16.87 | 16.84 | 16.86 | 1,573,178 | +0.04(+0.21%) |
Mar 31, 2022 | 16.81 | 16.85 | 16.80 | 16.82 | 2,131,389 | +0.03(+0.16%) |
Mar 30, 2022 | 16.75 | 16.80 | 16.75 | 16.80 | 1,940,190 | +0.04(+0.21%) |
Mar 29, 2022 | 16.67 | 16.77 | 16.67 | 16.76 | 2,976,336 | +0.11(+0.64%) |
Mar 28, 2022 | 16.62 | 16.66 | 16.60 | 16.65 | 2,300,909 | +0.01(+0.05%) |
Mar 25, 2022 | 16.68 | 16.69 | 16.61 | 16.65 | 2,395,933 | -0.03(-0.18%) |
Mar 24, 2022 | 16.68 | 16.70 | 16.66 | 16.68 | 2,719,297 | -0.01(-0.05%) |
Mar 23, 2022 | 16.70 | 16.73 | 16.67 | 16.68 | 2,823,028 | -0.02(-0.11%) |
Mar 22, 2022 | 16.69 | 16.73 | 16.69 | 16.70 | 2,915,553 | -0.04(-0.21%) |
Mar 21, 2022 | 16.78 | 16.80 | 16.69 | 16.74 | 2,469,316 | -0.04(-0.26%) |
Mar 18, 2022 | 16.69 | 16.79 | 16.68 | 16.78 | 2,985,869 | +0.05(+0.32%) |
Mar 17, 2022 | 16.61 | 16.74 | 16.61 | 16.73 | 3,028,346 | +0.12(+0.74%) |
Mar 16, 2022 | 16.53 | 16.61 | 16.53 | 16.61 | 2,825,477 | +0.15(+0.91%) |
Mar 15, 2022 | 16.43 | 16.47 | 16.43 | 16.46 | 2,768,270 | +0.02(+0.11%) |
Mar 14, 2022 | 16.59 | 16.59 | 16.42 | 16.44 | 3,123,246 | -0.19(-1.16%) |
Mar 11, 2022 | 16.68 | 16.68 | 16.63 | 16.63 | 2,694,956 | -0.06(-0.37%) |
Mar 10, 2022 | 16.70 | 16.71 | 16.68 | 16.69 | 1,569,062 | -0.02(-0.11%) |
Mar 09, 2022 | 16.69 | 16.73 | 16.69 | 16.71 | 2,088,880 | +0.10(+0.58%) |
Mar 08, 2022 | 16.62 | 16.67 | 16.58 | 16.61 | 3,743,361 | +0.02(+0.11%) |
Mar 07, 2022 | 16.72 | 16.74 | 16.60 | 16.60 | 3,420,931 | -0.19(-1.15%) |
Mar 04, 2022 | 16.86 | 16.86 | 16.78 | 16.79 | 2,838,518 | -0.11(-0.68%) |
Mar 03, 2022 | 16.98 | 16.98 | 16.90 | 16.90 | 2,264,346 | -0.05(-0.31%) |
Mar 02, 2022 | 16.94 | 16.98 | 16.94 | 16.96 | 3,149,883 | +0.02(+0.10%) |
Mar 01, 2022 | 16.90 | 16.98 | 16.90 | 16.94 | 3,366,419 | +0.01(+0.05%) |
Feb 28, 2022 | 16.90 | 16.95 | 16.90 | 16.93 | 1,553,639 | -0.01(-0.05%) |
Feb 25, 2022 | 16.86 | 16.95 | 16.89 | 16.94 | 2,290,605 | +0.12(+0.73%) |
Feb 24, 2022 | 16.80 | 16.83 | 16.73 | 16.82 | 3,703,464 | -0.04(-0.26%) |
Feb 23, 2022 | 16.94 | 16.95 | 16.86 | 16.86 | 2,364,050 | -0.07(-0.42%) |
Feb 22, 2022 | 16.93 | 16.97 | 16.90 | 16.93 | 2,933,218 | -0.04(-0.26%) |
Feb 18, 2022 | 16.98 | 0 | -0.02(-0.13%) | |||
Feb 17, 2022 | 17.02 | 17.05 | 16.99 | 17.00 | 4,082,791 | -0.01(-0.05%) |
Feb 16, 2022 | 16.95 | 17.01 | 16.92 | 17.01 | 1,916,245 | +0.08(+0.47%) |
Feb 15, 2022 | 16.90 | 16.93 | 16.89 | 16.93 | 2,046,324 | +0.03(+0.16%) |
Feb 14, 2022 | 16.90 | 16.93 | 16.87 | 16.90 | 3,760,685 | -0.03(-0.16%) |
Feb 11, 2022 | 17.02 | 17.03 | 16.92 | 16.93 | 4,057,455 | -0.09(-0.52%) |
Feb 10, 2022 | 17.14 | 17.15 | 17.01 | 17.02 | 3,947,468 | -0.16(-0.92%) |
Feb 09, 2022 | 17.15 | 17.17 | 17.14 | 17.17 | 1,820,689 | +0.06(+0.36%) |
Feb 08, 2022 | 17.19 | 17.20 | 17.10 | 17.11 | 2,997,614 | -0.08(-0.46%) |
Feb 07, 2022 | 17.21 | 17.23 | 17.19 | 17.19 | 2,194,243 | -0.09(-0.51%) |
Feb 04, 2022 | 17.30 | 17.32 | 17.26 | 17.28 | 2,475,985 | -0.08(-0.45%) |
Feb 03, 2022 | 17.38 | 17.35 | 17.36 | 1,842,639 | -0.08(-0.45%) | |
Feb 02, 2022 | 17.48 | 17.48 | 17.44 | 17.44 | 1,459,098 | -0.03(-0.15%) |
Feb 01, 2022 | 17.44 | 17.46 | 17.42 | 17.46 | 2,008,642 | +0.04(+0.25%) |
Jan 31, 2022 | 17.42 | 17.42 | 4,957,423 | +0.05(+0.30%) | ||
Jan 28, 2022 | 17.38 | 17.38 | 17.33 | 17.37 | 2,333,118 | -0.04(-0.20%) |
Jan 27, 2022 | 17.52 | 17.52 | 17.39 | 17.40 | 1,963,248 | -0.09(-0.50%) |
Jan 26, 2022 | 17.57 | 17.59 | 17.47 | 17.49 | 2,561,836 | -0.04(-0.25%) |
Jan 25, 2022 | 17.52 | 17.57 | 17.52 | 17.53 | 2,282,762 | -0.03(-0.15%) |
Jan 24, 2022 | 17.58 | 17.58 | 17.51 | 17.56 | 3,157,416 | -0.04(-0.25%) |
Jan 21, 2022 | 17.60 | 17.62 | 17.57 | 17.60 | 2,655,528 | -0.00(-0.01%) |
Jan 20, 2022 | 17.61 | 17.63 | 17.61 | 17.61 | 2,992,046 | +0.02(+0.10%) |
Jan 19, 2022 | 17.61 | 17.65 | 17.59 | 17.59 | 2,353,192 | -0.03(-0.15%) |
Jan 18, 2022 | 17.65 | 17.65 | 17.61 | 17.61 | 4,405,651 | -0.09(-0.49%) |
Jan 14, 2022 | 17.70 | 0 | -0.02(-0.10%) | |||
Jan 13, 2022 | 17.71 | 17.72 | 17.69 | 17.72 | 1,562,906 | +0.03(+0.20%) |
Jan 12, 2022 | 17.69 | 17.71 | 17.68 | 17.68 | 3,037,062 | +0.00(+0.00%) |
Jan 11, 2022 | 17.65 | 17.68 | 17.61 | 17.68 | 1,790,650 | +0.03(+0.15%) |
Jan 10, 2022 | 17.66 | 17.67 | 17.62 | 17.66 | 2,604,680 | +0.00(+0.00%) |
Jan 07, 2022 | 17.69 | 17.69 | 17.63 | 17.66 | 2,347,366 | -0.03(-0.15%) |
Jan 06, 2022 | 17.63 | 17.68 | 17.61 | 17.68 | 2,338,322 | +0.01(+0.05%) |
Jan 05, 2022 | 17.72 | 17.74 | 17.68 | 17.68 | 2,292,871 | -0.05(-0.30%) |
Jan 04, 2022 | 17.75 | 17.78 | 17.72 | 17.73 | 2,797,315 | -0.04(-0.20%) |
Jan 03, 2022 | 17.78 | 17.79 | 17.74 | 17.76 | 1,919,945 | +0.00(+0.00%) |
Dec 31, 2021 | 17.77 | 17.78 | 17.75 | 17.76 | 2,017,728 | +0.02(+0.10%) |
Dec 30, 2021 | 17.75 | 17.76 | 17.74 | 17.74 | 2,525,424 | +0.02(+0.10%) |
Dec 29, 2021 | 17.74 | 17.74 | 17.72 | 17.73 | 1,678,335 | +0.01(+0.05%) |
Dec 28, 2021 | 17.72 | 17.74 | 17.72 | 17.72 | 1,737,443 | +0.00(+0.00%) |
Dec 27, 2021 | 17.72 | 17.74 | 17.70 | 17.72 | 2,430,762 | +0.02(+0.10%) |
Dec 23, 2021 | 17.73 | 17.73 | 17.67 | 17.70 | 1,943,378 | +0.00(+0.00%) |
Dec 22, 2021 | 17.68 | 17.71 | 17.67 | 17.70 | 2,690,209 | +0.03(+0.15%) |
Dec 21, 2021 | 17.62 | 17.67 | 17.62 | 17.67 | 1,707,252 | +0.05(+0.30%) |
Dec 20, 2021 | 17.65 | 17.65 | 17.62 | 17.62 | 1,188,117 | -0.03(-0.20%) |
Dec 17, 2021 | 17.66 | 17.67 | 17.64 | 17.66 | 1,597,338 | +0.01(+0.05%) |
Dec 16, 2021 | 17.65 | 17.67 | 17.64 | 17.65 | 1,910,834 | -0.02(-0.10%) |
Dec 15, 2021 | 17.64 | 17.67 | 17.63 | 17.67 | 2,029,035 | +0.03(+0.15%) |
Dec 14, 2021 | 17.65 | 17.66 | 17.63 | 17.64 | 1,368,544 | -0.02(-0.10%) |
Dec 13, 2021 | 17.67 | 17.67 | 17.64 | 17.66 | 2,093,551 | +0.02(+0.10%) |
Dec 10, 2021 | 17.65 | 17.66 | 17.64 | 17.64 | 1,143,476 | -0.01(-0.05%) |
Dec 09, 2021 | 17.67 | 17.67 | 17.64 | 17.65 | 1,392,574 | -0.01(-0.05%) |
Dec 08, 2021 | 17.67 | 17.67 | 17.63 | 17.66 | 1,419,218 | +0.02(+0.10%) |
Dec 07, 2021 | 17.62 | 17.67 | 17.62 | 17.64 | 1,469,883 | +0.03(+0.20%) |
Dec 06, 2021 | 17.60 | 17.61 | 17.59 | 17.61 | 1,443,655 | +0.00(+0.00%) |
Dec 03, 2021 | 17.61 | 17.61 | 17.59 | 17.61 | 4,139,306 | +0.02(+0.10%) |
Dec 02, 2021 | 17.55 | 17.60 | 17.55 | 17.59 | 4,227,991 | +0.03(+0.20%) |
Dec 01, 2021 | 17.56 | 17.60 | 17.54 | 17.55 | 3,059,939 | +0.02(+0.10%) |
Nov 30, 2021 | 17.56 | 17.57 | 17.52 | 17.54 | 2,480,389 | -0.02(-0.10%) |
Nov 29, 2021 | 17.54 | 17.56 | 17.53 | 17.55 | 1,291,955 | +0.02(+0.10%) |
Nov 26, 2021 | 17.59 | 17.59 | 17.53 | 17.54 | 1,428,824 | -0.08(-0.45%) |
Nov 24, 2021 | 17.61 | 17.62 | 17.60 | 17.61 | 1,470,279 | -0.02(-0.10%) |
Nov 23, 2021 | 17.66 | 17.66 | 17.61 | 17.63 | 2,443,709 | -0.04(-0.23%) |
Nov 22, 2021 | 17.70 | 17.70 | 17.66 | 17.67 | 1,249,727 | -0.02(-0.10%) |
Nov 19, 2021 | 17.70 | 17.70 | 17.68 | 17.69 | 1,515,318 | -0.01(-0.05%) |
Nov 18, 2021 | 17.71 | 17.71 | 17.68 | 17.70 | 1,269,580 | +0.00(+0.00%) |
Nov 17, 2021 | 17.71 | 17.71 | 17.68 | 17.70 | 1,506,306 | -0.01(-0.05%) |
Nov 16, 2021 | 17.72 | 17.72 | 17.70 | 17.71 | 1,242,991 | -0.01(-0.05%) |
Nov 15, 2021 | 17.77 | 17.78 | 17.71 | 17.72 | 1,481,708 | -0.03(-0.15%) |
Nov 12, 2021 | 17.73 | 17.74 | 17.72 | 17.74 | 1,243,870 | +0.00(+0.00%) |
Nov 11, 2021 | 17.77 | 17.77 | 17.73 | 17.74 | 1,713,886 | -0.03(-0.20%) |
Nov 10, 2021 | 17.81 | 17.78 | 2,316,291 | -0.04(-0.24%) | ||
Nov 09, 2021 | 17.83 | 17.85 | 17.81 | 17.82 | 1,561,194 | +0.00(+0.00%) |
Nov 08, 2021 | 17.84 | 17.85 | 17.81 | 17.82 | 2,217,283 | +0.00(+0.00%) |
Nov 05, 2021 | 17.81 | 17.83 | 17.80 | 17.82 | 1,561,135 | +0.03(+0.15%) |
Nov 04, 2021 | 17.76 | 17.79 | 17.76 | 17.79 | 1,172,049 | +0.02(+0.10%) |
Nov 03, 2021 | 17.78 | 17.78 | 17.75 | 17.78 | 2,625,949 | +0.00(+0.00%) |
Nov 02, 2021 | 17.77 | 17.78 | 17.75 | 17.78 | 1,906,264 | +0.02(+0.10%) |
Nov 01, 2021 | 17.77 | 17.75 | 17.75 | 17.76 | 2,288,303 | +0.00(+0.00%) |
Oct 29, 2021 | 17.76 | 17.77 | 17.73 | 17.76 | 1,336,583 | -0.02(-0.10%) |
Oct 28, 2021 | 17.77 | 17.78 | 17.75 | 17.78 | 1,759,780 | -0.01(-0.05%) |
Oct 27, 2021 | 17.77 | 17.79 | 17.74 | 17.79 | 1,643,603 | +0.02(+0.10%) |
Oct 26, 2021 | 17.77 | 17.76 | 17.77 | 1,424,831 | +0.01(+0.05%) | |
Oct 25, 2021 | 17.75 | 17.77 | 17.74 | 17.76 | 1,625,949 | +0.01(+0.05%) |
Oct 22, 2021 | 17.75 | 17.76 | 17.73 | 17.75 | 1,133,761 | -0.01(-0.05%) |
Oct 21, 2021 | 17.77 | 17.78 | 17.72 | 17.76 | 1,359,208 | -0.01(-0.07%) |
Oct 20, 2021 | 17.75 | 17.77 | 17.74 | 17.77 | 1,315,206 | +0.02(+0.10%) |
Oct 19, 2021 | 17.74 | 17.76 | 17.73 | 17.76 | 2,370,633 | +0.02(+0.10%) |
Oct 18, 2021 | 17.73 | 17.75 | 17.71 | 17.74 | 1,260,905 | +0.00(+0.00%) |
Oct 15, 2021 | 17.76 | 17.77 | 17.73 | 17.74 | 1,864,159 | -0.01(-0.05%) |
Oct 14, 2021 | 17.72 | 17.76 | 17.72 | 17.75 | 1,953,631 | +0.04(+0.24%) |
Oct 13, 2021 | 17.67 | 17.71 | 17.66 | 17.70 | 2,314,857 | +0.05(+0.29%) |
Oct 12, 2021 | 17.62 | 17.66 | 17.62 | 17.65 | 1,588,648 | +0.04(+0.25%) |
Oct 11, 2021 | 17.62 | 17.63 | 17.60 | 17.61 | 1,838,551 | -0.03(-0.20%) |
Oct 08, 2021 | 17.66 | 17.66 | 17.61 | 17.64 | 3,350,279 | +0.00(+0.00%) |
Oct 07, 2021 | 17.69 | 17.69 | 17.64 | 17.64 | 2,095,779 | -0.03(-0.15%) |
Oct 06, 2021 | 17.68 | 17.68 | 17.63 | 17.67 | 8,708,326 | -0.04(-0.24%) |
Oct 05, 2021 | 17.73 | 17.73 | 17.69 | 17.71 | 1,478,945 | -0.02(-0.10%) |
Oct 04, 2021 | 17.76 | 17.77 | 17.71 | 17.73 | 1,671,478 | -0.03(-0.19%) |
Oct 01, 2021 | 17.76 | 17.78 | 17.74 | 17.76 | 2,075,256 | +0.01(+0.05%) |
Sep 30, 2021 | 17.77 | 17.78 | 17.74 | 17.76 | 3,460,468 | -0.01(-0.05%) |
Sep 29, 2021 | 17.73 | 17.76 | 17.72 | 17.76 | 1,342,310 | +0.04(+0.24%) |
Sep 28, 2021 | 17.75 | 17.75 | 17.70 | 17.72 | 1,779,023 | -0.05(-0.29%) |
Sep 27, 2021 | 17.80 | 17.80 | 17.77 | 17.77 | 1,251,169 | -0.04(-0.24%) |
Sep 24, 2021 | 17.82 | 17.83 | 17.79 | 17.82 | 1,689,561 | -0.03(-0.19%) |
Sep 23, 2021 | 17.87 | 17.88 | 17.82 | 17.85 | 2,119,642 | -0.02(-0.13%) |
Sep 22, 2021 | 17.82 | 17.88 | 17.81 | 17.87 | 2,572,694 | +0.05(+0.29%) |
Sep 21, 2021 | 17.80 | 17.82 | 17.80 | 17.82 | 1,189,593 | +0.01(+0.05%) |
Sep 20, 2021 | 17.82 | 17.82 | 17.77 | 17.81 | 1,494,444 | -0.05(-0.29%) |
Sep 17, 2021 | 17.86 | 17.86 | 17.85 | 17.86 | 1,484,023 | +0.00(+0.00%) |
Sep 16, 2021 | 17.85 | 17.86 | 17.82 | 17.86 | 1,430,854 | +0.02(+0.10%) |
Sep 15, 2021 | 17.81 | 17.85 | 17.81 | 17.85 | 1,374,023 | +0.03(+0.14%) |
Sep 14, 2021 | 17.85 | 17.85 | 17.80 | 17.82 | 1,551,995 | -0.01(-0.05%) |
Sep 13, 2021 | 17.83 | 17.83 | 17.81 | 17.83 | 1,598,678 | +0.00(+0.00%) |
Sep 10, 2021 | 17.83 | 17.83 | 17.81 | 17.83 | 1,115,010 | +0.01(+0.05%) |
Sep 09, 2021 | 17.80 | 17.81 | 17.80 | 17.82 | 1,313,137 | +0.03(+0.19%) |
Sep 08, 2021 | 17.80 | 17.81 | 17.79 | 17.79 | 969,999 | -0.01(-0.05%) |
Sep 07, 2021 | 17.80 | 17.81 | 17.79 | 17.80 | 1,005,357 | -0.03(-0.15%) |
Sep 03, 2021 | 17.81 | 17.82 | 17.80 | 17.82 | 1,077,730 | +0.01(+0.05%) |
Sep 02, 2021 | 17.78 | 17.81 | 17.78 | 17.81 | 1,023,039 | +0.03(+0.15%) |
Sep 01, 2021 | 17.77 | 17.79 | 17.76 | 17.79 | 1,238,125 | +0.03(+0.15%) |
Aug 31, 2021 | 17.76 | 17.76 | 17.73 | 17.76 | 2,157,007 | +0.01(+0.05%) |
Aug 30, 2021 | 17.74 | 17.75 | 17.73 | 17.75 | 1,189,634 | +0.02(+0.10%) |
Aug 27, 2021 | 17.72 | 17.74 | 17.70 | 17.74 | 1,427,460 | +0.04(+0.24%) |
Aug 26, 2021 | 17.74 | 17.74 | 17.69 | 17.69 | 1,347,447 | -0.05(-0.29%) |
Aug 25, 2021 | 17.74 | 17.74 | 17.72 | 17.74 | 1,489,215 | +0.00(+0.00%) |
Aug 24, 2021 | 17.74 | 17.74 | 17.74 | 17.74 | 1,680,281 | +0.00(+0.02%) |
Aug 23, 2021 | 17.71 | 17.74 | 17.71 | 17.74 | 1,194,679 | +0.02(+0.10%) |
Aug 20, 2021 | 17.69 | 17.72 | 17.69 | 17.72 | 822,877 | +0.01(+0.05%) |
Aug 19, 2021 | 17.71 | 17.71 | 17.68 | 17.71 | 1,887,384 | +0.00(+0.00%) |
Aug 18, 2021 | 17.73 | 17.73 | 17.70 | 17.71 | 1,526,044 | -0.01(-0.05%) |
Aug 17, 2021 | 17.73 | 17.73 | 17.71 | 17.72 | 1,816,470 | -0.02(-0.10%) |
Aug 16, 2021 | 17.73 | 17.74 | 17.71 | 17.74 | 1,104,885 | +0.01(+0.05%) |
Aug 13, 2021 | 17.72 | 17.73 | 17.69 | 17.73 | 3,969,935 | +0.03(+0.15%) |
Aug 12, 2021 | 17.71 | 17.71 | 17.69 | 17.71 | 1,794,347 | +0.01(+0.05%) |
Aug 11, 2021 | 17.70 | 17.71 | 17.69 | 17.70 | 1,428,669 | +0.01(+0.05%) |
Aug 10, 2021 | 17.73 | 17.73 | 17.67 | 17.69 | 1,630,654 | -0.05(-0.29%) |
Aug 09, 2021 | 17.77 | 17.77 | 17.72 | 17.74 | 1,506,900 | -0.02(-0.10%) |
Aug 06, 2021 | 17.77 | 17.77 | 17.75 | 17.76 | 1,108,877 | +0.00(+0.00%) |
Aug 05, 2021 | 17.76 | 17.77 | 17.74 | 17.76 | 1,513,647 | +0.02(+0.10%) |
Aug 04, 2021 | 17.75 | 17.75 | 17.72 | 17.74 | 1,601,749 | +0.01(+0.05%) |
Aug 03, 2021 | 17.73 | 17.73 | 17.71 | 17.73 | 982,521 | +0.01(+0.05%) |