Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 18.41 | 18.42 | 18.35 | 18.35 | 21,987,856 | -0.05(-0.27%) |
Nov 29, 2021 | 18.43 | 18.45 | 18.40 | 18.40 | 26,069,646 | +0.01(+0.05%) |
Nov 26, 2021 | 18.48 | 18.48 | 18.40 | 18.40 | 13,005,048 | -0.08(-0.46%) |
Nov 24, 2021 | 18.51 | 18.51 | 18.48 | 18.48 | 7,485,264 | -0.03(-0.18%) |
Nov 23, 2021 | 18.52 | 18.56 | 18.50 | 18.51 | 2,424,303 | +0.00(+0.00%) |
Nov 22, 2021 | 18.56 | 18.56 | 18.50 | 18.51 | 5,977,455 | -0.03(-0.15%) |
Nov 19, 2021 | 18.57 | 18.57 | 18.53 | 18.54 | 4,665,823 | -0.03(-0.14%) |
Nov 18, 2021 | 18.57 | 18.57 | 18.56 | 18.57 | 5,463,468 | +0.00(+0.00%) |
Nov 17, 2021 | 18.59 | 18.60 | 18.56 | 18.57 | 10,519,833 | -0.03(-0.14%) |
Nov 16, 2021 | 18.59 | 18.60 | 18.58 | 18.59 | 5,659,347 | -0.01(-0.05%) |
Nov 15, 2021 | 18.60 | 18.60 | 18.57 | 18.60 | 6,157,988 | +0.03(+0.14%) |
Nov 12, 2021 | 18.61 | 18.61 | 18.57 | 18.57 | 10,285,031 | -0.04(-0.23%) |
Nov 11, 2021 | 18.61 | 18.62 | 18.58 | 18.62 | 2,872,927 | +0.00(+0.00%) |
Nov 10, 2021 | 18.61 | 18.57 | 18.62 | 6,166,291 | +0.00(+0.00%) | |
Nov 09, 2021 | 18.61 | 18.62 | 18.59 | 18.62 | 2,738,900 | +0.02(+0.09%) |
Nov 08, 2021 | 18.62 | 18.62 | 18.60 | 18.60 | 4,248,600 | -0.01(-0.05%) |
Nov 05, 2021 | 18.58 | 18.62 | 18.57 | 18.61 | 10,323,523 | +0.03(+0.14%) |
Nov 04, 2021 | 18.57 | 18.58 | 18.56 | 18.58 | 10,598,796 | +0.00(+0.00%) |
Nov 03, 2021 | 18.56 | 18.58 | 18.54 | 18.58 | 5,611,644 | +0.02(+0.09%) |
Nov 02, 2021 | 18.56 | 18.57 | 18.53 | 18.57 | 5,735,641 | +0.01(+0.05%) |
Nov 01, 2021 | 18.57 | 18.55 | 18.52 | 18.56 | 8,931,706 | +0.02(+0.09%) |
Oct 29, 2021 | 18.54 | 18.56 | 18.53 | 18.54 | 8,556,764 | -0.02(-0.09%) |
Oct 28, 2021 | 18.53 | 18.56 | 18.52 | 18.56 | 11,257,888 | +0.03(+0.18%) |
Oct 27, 2021 | 18.56 | 18.55 | 18.51 | 18.52 | 8,542,077 | -0.01(-0.05%) |
Oct 26, 2021 | 18.56 | 18.53 | 18.53 | 3,118,228 | -0.03(-0.14%) | |
Oct 25, 2021 | 18.59 | 18.59 | 18.54 | 18.56 | 9,123,329 | -0.03(-0.14%) |
Oct 22, 2021 | 18.58 | 18.58 | 18.57 | 18.58 | 3,648,208 | +0.01(+0.05%) |
Oct 21, 2021 | 18.57 | 18.57 | 18.57 | 18.57 | 3,098,854 | -0.01(-0.05%) |
Oct 20, 2021 | 18.57 | 18.58 | 18.56 | 18.58 | 6,195,980 | +0.02(+0.09%) |
Oct 19, 2021 | 18.57 | 18.57 | 18.55 | 18.57 | 4,999,605 | +0.03(+0.14%) |
Oct 18, 2021 | 18.55 | 18.57 | 18.54 | 18.54 | 7,458,721 | -0.02(-0.11%) |
Oct 15, 2021 | 18.57 | 18.59 | 18.55 | 18.56 | 8,525,755 | -0.01(-0.05%) |
Oct 14, 2021 | 18.56 | 18.58 | 18.55 | 18.57 | 7,761,192 | +0.00(+0.00%) |
Oct 13, 2021 | 18.56 | 18.57 | 18.52 | 18.57 | 10,730,173 | +0.02(+0.09%) |
Oct 12, 2021 | 18.57 | 18.57 | 18.54 | 18.55 | 7,420,657 | +0.00(+0.00%) |
Oct 11, 2021 | 18.57 | 18.58 | 18.54 | 18.55 | 1,538,587 | -0.03(-0.14%) |
Oct 08, 2021 | 18.55 | 18.58 | 18.55 | 18.58 | 8,527,724 | +0.01(+0.05%) |
Oct 07, 2021 | 18.55 | 18.57 | 18.54 | 18.57 | 5,144,225 | +0.03(+0.18%) |
Oct 06, 2021 | 18.53 | 18.54 | 18.52 | 18.54 | 3,360,064 | +0.00(+0.00%) |
Oct 05, 2021 | 18.54 | 18.56 | 18.54 | 18.54 | 6,340,902 | +0.01(+0.05%) |
Oct 04, 2021 | 18.55 | 18.56 | 18.53 | 18.53 | 9,839,523 | -0.03(-0.18%) |
Oct 01, 2021 | 18.55 | 18.58 | 18.52 | 18.56 | 14,998,557 | +0.04(+0.23%) |
Sep 30, 2021 | 18.58 | 18.58 | 18.53 | 18.52 | 14,609,518 | -0.05(-0.27%) |
Sep 29, 2021 | 18.55 | 18.57 | 18.53 | 18.57 | 8,224,455 | +0.04(+0.23%) |
Sep 28, 2021 | 18.54 | 18.55 | 18.52 | 18.53 | 11,253,796 | -0.01(-0.05%) |
Sep 27, 2021 | 18.55 | 18.57 | 18.54 | 18.54 | 8,647,301 | -0.02(-0.09%) |
Sep 24, 2021 | 18.56 | 18.57 | 18.54 | 18.55 | 5,571,656 | -0.01(-0.04%) |
Sep 23, 2021 | 18.55 | 18.57 | 18.54 | 18.56 | 5,838,029 | +0.01(+0.04%) |
Sep 22, 2021 | 18.53 | 18.57 | 18.53 | 18.55 | 6,229,891 | +0.03(+0.14%) |
Sep 21, 2021 | 18.55 | 18.56 | 18.50 | 18.53 | 11,531,011 | +0.02(+0.09%) |
Sep 20, 2021 | 18.54 | 18.54 | 18.49 | 18.51 | 15,905,670 | -0.03(-0.16%) |
Sep 17, 2021 | 18.56 | 18.59 | 18.54 | 18.54 | 9,339,313 | -0.02(-0.09%) |
Sep 16, 2021 | 18.56 | 18.57 | 18.55 | 18.56 | 1,527,707 | -0.01(-0.04%) |
Sep 15, 2021 | 18.56 | 18.56 | 18.54 | 18.56 | 5,091,443 | +0.03(+0.18%) |
Sep 14, 2021 | 18.56 | 18.56 | 18.52 | 18.53 | 5,005,111 | +0.00(+0.00%) |
Sep 13, 2021 | 18.56 | 18.56 | 18.53 | 18.53 | 3,140,131 | -0.01(-0.05%) |
Sep 10, 2021 | 18.56 | 18.56 | 18.53 | 18.54 | 7,310,984 | -0.01(-0.04%) |
Sep 09, 2021 | 18.56 | 18.56 | 18.54 | 18.55 | 7,177,349 | -0.02(-0.09%) |
Sep 08, 2021 | 18.53 | 18.56 | 18.52 | 18.56 | 11,656,398 | +0.02(+0.09%) |
Sep 07, 2021 | 18.56 | 18.56 | 18.52 | 18.55 | 13,317,035 | -0.01(-0.05%) |
Sep 03, 2021 | 18.55 | 18.56 | 18.53 | 18.56 | 15,181,443 | +0.00(+0.00%) |
Sep 02, 2021 | 18.53 | 18.56 | 18.51 | 18.56 | 12,826,180 | +0.03(+0.14%) |
Sep 01, 2021 | 18.52 | 18.54 | 18.52 | 18.53 | 18,301,264 | +0.03(+0.18%) |
Aug 31, 2021 | 18.51 | 18.53 | 18.48 | 18.50 | 10,805,523 | +0.01(+0.05%) |
Aug 30, 2021 | 18.47 | 18.51 | 18.47 | 18.49 | 6,837,980 | +0.02(+0.09%) |
Aug 27, 2021 | 18.47 | 18.50 | 18.45 | 18.47 | 5,196,854 | +0.02(+0.14%) |
Aug 26, 2021 | 18.46 | 18.48 | 18.44 | 18.45 | 7,143,175 | -0.02(-0.14%) |
Aug 25, 2021 | 18.45 | 18.50 | 18.44 | 18.47 | 8,215,833 | +0.01(+0.04%) |
Aug 24, 2021 | 18.43 | 18.47 | 18.41 | 18.46 | 22,106,904 | +0.04(+0.23%) |
Aug 23, 2021 | 18.42 | 18.44 | 18.40 | 18.42 | 9,410,640 | +0.04(+0.20%) |
Aug 20, 2021 | 18.38 | 18.39 | 18.38 | 18.39 | 5,831,076 | +0.01(+0.05%) |
Aug 19, 2021 | 18.38 | 18.39 | 18.37 | 18.38 | 2,451,101 | +0.01(+0.05%) |
Aug 18, 2021 | 18.39 | 18.39 | 18.37 | 18.37 | 3,434,473 | -0.01(-0.05%) |
Aug 17, 2021 | 18.39 | 18.39 | 18.36 | 18.38 | 14,415,455 | -0.02(-0.09%) |
Aug 16, 2021 | 18.39 | 18.39 | 18.37 | 18.39 | 3,097,866 | +0.02(+0.14%) |
Aug 13, 2021 | 18.38 | 18.39 | 18.37 | 18.37 | 4,521,984 | +0.00(+0.00%) |
Aug 12, 2021 | 18.36 | 18.38 | 18.36 | 18.37 | 3,299,590 | +0.00(+0.00%) |
Aug 11, 2021 | 18.37 | 18.38 | 18.35 | 18.37 | 5,574,319 | +0.01(+0.05%) |
Aug 10, 2021 | 18.36 | 18.37 | 18.36 | 18.36 | 2,573,919 | +0.01(+0.05%) |
Aug 09, 2021 | 18.34 | 18.37 | 18.34 | 18.35 | 11,552,662 | +0.02(+0.09%) |
Aug 06, 2021 | 18.35 | 18.37 | 18.34 | 18.34 | 13,792,922 | -0.01(-0.05%) |
Aug 05, 2021 | 18.35 | 18.36 | 18.34 | 18.34 | 4,812,771 | +0.00(+0.00%) |
Aug 04, 2021 | 18.34 | 18.34 | 18.33 | 18.34 | 2,740,436 | +0.00(+0.00%) |
Aug 03, 2021 | 18.34 | 18.36 | 18.32 | 18.34 | 8,883,173 | +0.01(+0.05%) |
Aug 02, 2021 | 18.34 | 18.36 | 18.34 | 18.34 | 8,698,118 | -0.02(-0.14%) |
Jul 30, 2021 | 18.37 | 18.39 | 18.34 | 18.36 | 7,625,127 | -0.02(-0.09%) |
Jul 29, 2021 | 18.37 | 18.39 | 18.36 | 18.38 | 5,661,968 | +0.02(+0.09%) |
Jul 28, 2021 | 18.37 | 18.38 | 18.34 | 18.36 | 8,724,047 | -0.01(-0.05%) |
Jul 27, 2021 | 18.40 | 18.40 | 18.35 | 18.37 | 9,572,976 | -0.04(-0.23%) |
Jul 26, 2021 | 18.42 | 18.42 | 18.39 | 18.41 | 5,103,603 | -0.02(-0.09%) |
Jul 23, 2021 | 18.42 | 18.43 | 18.40 | 18.43 | 2,563,035 | +0.02(+0.14%) |
Jul 22, 2021 | 18.41 | 18.41 | 18.39 | 18.40 | 7,750,540 | +0.02(+0.09%) |
Jul 21, 2021 | 18.37 | 18.39 | 18.37 | 18.39 | 13,283,848 | +0.03(+0.14%) |
Jul 20, 2021 | 18.37 | 18.38 | 18.34 | 18.36 | 11,847,650 | +0.02(+0.09%) |
Jul 19, 2021 | 18.42 | 18.42 | 18.34 | 18.34 | 14,782,617 | -0.06(-0.30%) |
Jul 16, 2021 | 18.37 | 18.41 | 18.37 | 18.40 | 8,018,459 | +0.02(+0.09%) |
Jul 15, 2021 | 18.42 | 18.42 | 18.38 | 18.38 | 4,156,937 | -0.03(-0.18%) |
Jul 14, 2021 | 18.43 | 18.44 | 18.41 | 18.42 | 6,255,815 | -0.01(-0.05%) |
Jul 13, 2021 | 18.43 | 18.44 | 18.41 | 18.42 | 7,443,801 | +0.02(+0.09%) |
Jul 12, 2021 | 18.41 | 18.43 | 18.39 | 18.41 | 8,349,247 | +0.01(+0.05%) |
Jul 09, 2021 | 18.39 | 18.42 | 18.38 | 18.40 | 3,329,463 | +0.02(+0.14%) |
Jul 08, 2021 | 18.39 | 18.40 | 18.37 | 18.37 | 6,744,391 | -0.02(-0.09%) |
Jul 07, 2021 | 18.45 | 18.45 | 18.39 | 18.39 | 9,938,163 | -0.02(-0.09%) |
Jul 06, 2021 | 18.46 | 18.46 | 18.41 | 18.41 | 8,048,335 | -0.03(-0.14%) |
Jul 02, 2021 | 18.45 | 18.46 | 18.43 | 18.43 | 7,813,194 | -0.01(-0.05%) |
Jul 01, 2021 | 18.44 | 18.46 | 18.41 | 18.44 | 15,878,480 | +0.02(+0.14%) |
Jun 30, 2021 | 18.43 | 18.44 | 18.40 | 18.42 | 11,953,932 | -0.02(-0.09%) |
Jun 29, 2021 | 18.43 | 18.43 | 18.42 | 18.43 | 3,470,952 | +0.02(+0.09%) |
Jun 28, 2021 | 18.42 | 18.44 | 18.41 | 18.42 | 10,221,400 | +0.00(+0.00%) |
Jun 25, 2021 | 18.42 | 18.43 | 18.42 | 18.42 | 2,820,471 | -0.01(-0.05%) |
Jun 24, 2021 | 18.42 | 18.43 | 18.40 | 18.42 | 7,577,905 | +0.03(+0.18%) |
Jun 23, 2021 | 18.42 | 18.42 | 18.39 | 18.39 | 10,051,318 | -0.01(-0.05%) |
Jun 22, 2021 | 18.42 | 18.43 | 18.40 | 18.40 | 6,740,769 | -0.03(-0.18%) |
Jun 21, 2021 | 18.44 | 18.44 | 18.41 | 18.43 | 12,004,038 | +0.02(+0.11%) |
Jun 18, 2021 | 18.40 | 18.43 | 18.40 | 18.41 | 6,169,343 | -0.01(-0.05%) |
Jun 17, 2021 | 18.45 | 18.46 | 18.42 | 18.42 | 11,135,221 | -0.04(-0.22%) |
Jun 16, 2021 | 18.45 | 18.46 | 18.43 | 18.46 | 8,933,567 | +0.02(+0.09%) |
Jun 15, 2021 | 18.46 | 18.46 | 18.45 | 18.45 | 3,517,186 | -0.02(-0.09%) |
Jun 14, 2021 | 18.50 | 18.50 | 18.45 | 18.46 | 9,143,161 | +0.00(+0.00%) |
Jun 11, 2021 | 18.46 | 18.47 | 18.43 | 18.46 | 7,273,392 | +0.00(+0.00%) |
Jun 10, 2021 | 18.47 | 18.48 | 18.45 | 18.46 | 5,363,531 | +0.00(+0.00%) |
Jun 09, 2021 | 18.46 | 18.47 | 18.45 | 18.46 | 4,785,374 | +0.00(+0.00%) |
Jun 08, 2021 | 18.47 | 18.47 | 18.44 | 18.46 | 3,845,195 | +0.01(+0.04%) |
Jun 07, 2021 | 18.45 | 18.46 | 18.45 | 18.45 | 5,954,414 | +0.00(+0.00%) |
Jun 04, 2021 | 18.47 | 18.48 | 18.43 | 18.45 | 11,366,035 | +0.00(+0.00%) |
Jun 03, 2021 | 18.45 | 18.45 | 18.42 | 18.45 | 8,703,553 | +0.00(+0.00%) |
Jun 02, 2021 | 18.43 | 18.45 | 18.41 | 18.45 | 9,873,598 | +0.02(+0.14%) |
Jun 01, 2021 | 18.41 | 18.43 | 18.39 | 18.43 | 10,401,786 | +0.02(+0.09%) |
May 28, 2021 | 18.40 | 18.42 | 18.38 | 18.41 | 7,656,495 | +0.02(+0.14%) |
May 27, 2021 | 18.40 | 18.40 | 18.37 | 18.39 | 4,671,636 | +0.00(+0.00%) |
May 26, 2021 | 18.40 | 18.41 | 18.37 | 18.39 | 8,998,078 | +0.02(+0.09%) |
May 25, 2021 | 18.39 | 18.39 | 18.22 | 18.37 | 7,379,893 | +0.01(+0.05%) |
May 24, 2021 | 18.41 | 18.42 | 18.35 | 18.36 | 7,459,155 | -0.01(-0.07%) |
May 21, 2021 | 18.40 | 18.40 | 18.36 | 18.38 | 3,865,587 | -0.01(-0.05%) |
May 20, 2021 | 18.35 | 18.40 | 18.33 | 18.38 | 8,423,089 | +0.03(+0.18%) |
May 19, 2021 | 18.34 | 18.35 | 18.31 | 18.35 | 4,282,081 | -0.02(-0.09%) |
May 18, 2021 | 18.36 | 18.38 | 18.34 | 18.37 | 3,476,086 | +0.02(+0.09%) |
May 17, 2021 | 18.35 | 18.38 | 18.32 | 18.35 | 2,389,780 | +0.00(+0.00%) |
May 14, 2021 | 18.34 | 18.38 | 18.33 | 18.35 | 5,623,925 | +0.02(+0.14%) |
May 13, 2021 | 18.34 | 18.34 | 18.31 | 18.33 | 1,461,359 | +0.02(+0.09%) |
May 12, 2021 | 18.32 | 18.33 | 18.29 | 18.31 | 6,360,024 | -0.02(-0.09%) |
May 11, 2021 | 18.32 | 18.33 | 18.30 | 18.33 | 3,803,760 | -0.01(-0.04%) |
May 10, 2021 | 18.33 | 18.35 | 18.33 | 18.33 | 4,140,141 | +0.01(+0.04%) |
May 07, 2021 | 18.35 | 18.35 | 18.33 | 18.33 | 2,782,681 | +0.00(+0.00%) |
May 06, 2021 | 18.33 | 18.35 | 18.32 | 18.33 | 3,225,387 | +0.01(+0.05%) |
May 05, 2021 | 18.33 | 18.34 | 18.30 | 18.32 | 6,140,916 | +0.00(+0.00%) |
May 04, 2021 | 18.34 | 18.34 | 18.31 | 18.32 | 5,307,678 | -0.01(-0.05%) |
May 03, 2021 | 18.34 | 18.35 | 18.32 | 18.33 | 6,723,857 | +0.00(+0.00%) |
Apr 30, 2021 | 18.33 | 18.33 | 18.31 | 18.33 | 8,716,400 | +0.01(+0.05%) |
Apr 29, 2021 | 18.33 | 18.34 | 18.30 | 18.32 | 4,576,612 | +0.00(+0.00%) |
Apr 28, 2021 | 18.33 | 18.33 | 18.31 | 18.32 | 2,801,280 | +0.02(+0.09%) |
Apr 27, 2021 | 18.33 | 18.33 | 18.29 | 18.30 | 4,603,184 | -0.01(-0.04%) |
Apr 26, 2021 | 18.34 | 18.34 | 18.31 | 18.31 | 6,266,857 | -0.02(-0.14%) |
Apr 23, 2021 | 18.32 | 18.35 | 18.31 | 18.33 | 15,606,898 | +0.04(+0.23%) |
Apr 22, 2021 | 18.32 | 18.33 | 18.28 | 18.29 | 6,779,885 | -0.01(-0.05%) |
Apr 21, 2021 | 18.30 | 18.32 | 18.29 | 18.30 | 7,853,754 | +0.01(+0.05%) |
Apr 20, 2021 | 18.30 | 18.31 | 18.28 | 18.29 | 6,653,990 | -0.02(-0.09%) |
Apr 19, 2021 | 18.33 | 18.33 | 18.30 | 18.31 | 5,086,850 | -0.00(-0.01%) |
Apr 16, 2021 | 18.34 | 18.35 | 18.30 | 18.31 | 6,834,618 | -0.01(-0.04%) |
Apr 15, 2021 | 18.34 | 18.35 | 18.32 | 18.32 | 7,166,685 | +0.02(+0.09%) |
Apr 14, 2021 | 18.36 | 18.36 | 18.30 | 18.30 | 11,717,430 | -0.03(-0.18%) |
Apr 13, 2021 | 18.34 | 18.36 | 18.32 | 18.34 | 9,765,247 | +0.01(+0.04%) |
Apr 12, 2021 | 18.36 | 18.37 | 18.33 | 18.33 | 5,589,065 | -0.03(-0.18%) |
Apr 09, 2021 | 18.34 | 18.36 | 18.33 | 18.36 | 8,015,750 | +0.03(+0.18%) |
Apr 08, 2021 | 18.36 | 18.38 | 18.32 | 18.33 | 10,591,215 | -0.01(-0.04%) |
Apr 07, 2021 | 18.33 | 18.35 | 18.33 | 18.34 | 8,029,822 | +0.02(+0.09%) |
Apr 06, 2021 | 18.31 | 18.34 | 18.31 | 18.32 | 6,788,099 | +0.02(+0.09%) |
Apr 05, 2021 | 18.30 | 18.34 | 18.30 | 18.30 | 9,287,172 | +0.02(+0.09%) |
Apr 01, 2021 | 18.26 | 18.29 | 18.25 | 18.29 | 10,384,194 | +0.02(+0.14%) |
Mar 31, 2021 | 18.27 | 18.28 | 18.25 | 18.26 | 4,620,066 | +0.02(+0.09%) |
Mar 30, 2021 | 18.25 | 18.25 | 18.23 | 18.25 | 4,831,653 | -0.01(-0.05%) |
Mar 29, 2021 | 18.28 | 18.30 | 18.25 | 18.25 | 4,148,056 | -0.02(-0.14%) |
Mar 26, 2021 | 18.27 | 18.30 | 18.25 | 18.28 | 6,441,392 | +0.01(+0.04%) |
Mar 25, 2021 | 18.27 | 18.27 | 18.22 | 18.27 | 9,548,302 | +0.02(+0.09%) |
Mar 24, 2021 | 18.27 | 18.28 | 18.25 | 18.25 | 5,327,435 | +0.00(+0.00%) |
Mar 23, 2021 | 18.25 | 18.30 | 18.23 | 18.25 | 9,689,426 | -0.02(-0.09%) |
Mar 22, 2021 | 18.28 | 18.29 | 18.26 | 18.27 | 5,340,488 | +0.01(+0.05%) |
Mar 19, 2021 | 18.25 | 18.28 | 18.22 | 18.26 | 7,230,902 | +0.02(+0.14%) |
Mar 18, 2021 | 18.28 | 18.28 | 18.24 | 18.24 | 4,453,217 | -0.03(-0.18%) |
Mar 17, 2021 | 18.29 | 18.30 | 18.26 | 18.27 | 4,951,948 | -0.02(-0.14%) |
Mar 16, 2021 | 18.30 | 18.32 | 18.26 | 18.29 | 9,148,461 | -0.02(-0.09%) |
Mar 15, 2021 | 18.32 | 18.32 | 18.29 | 18.31 | 10,228,536 | +0.02(+0.09%) |
Mar 12, 2021 | 18.29 | 18.30 | 18.27 | 18.29 | 3,014,577 | -0.01(-0.04%) |
Mar 11, 2021 | 18.32 | 18.33 | 18.29 | 18.30 | 7,973,486 | +0.01(+0.04%) |
Mar 10, 2021 | 18.27 | 18.30 | 18.25 | 18.29 | 5,421,373 | +0.03(+0.18%) |
Mar 09, 2021 | 18.29 | 18.29 | 18.25 | 18.26 | 5,389,102 | +0.01(+0.05%) |
Mar 08, 2021 | 18.27 | 18.31 | 18.24 | 18.25 | 5,003,397 | -0.04(-0.23%) |
Mar 05, 2021 | 18.26 | 18.29 | 18.23 | 18.29 | 10,660,926 | +0.05(+0.27%) |
Mar 04, 2021 | 18.28 | 18.32 | 18.22 | 18.25 | 13,516,934 | -0.02(-0.14%) |
Mar 03, 2021 | 18.29 | 18.30 | 18.26 | 18.27 | 7,441,096 | -0.02(-0.09%) |
Mar 02, 2021 | 18.33 | 18.35 | 18.29 | 18.29 | 10,938,921 | -0.02(-0.09%) |
Mar 01, 2021 | 18.32 | 18.36 | 18.30 | 18.30 | 16,308,666 | +0.03(+0.18%) |
Feb 26, 2021 | 18.32 | 18.33 | 18.27 | 18.27 | 10,898,603 | -0.01(-0.04%) |
Feb 25, 2021 | 18.32 | 18.34 | 18.27 | 18.28 | 12,796,040 | -0.06(-0.31%) |
Feb 24, 2021 | 18.32 | 18.34 | 18.31 | 18.34 | 5,605,777 | +0.02(+0.13%) |
Feb 23, 2021 | 18.37 | 18.37 | 18.29 | 18.31 | 12,536,817 | -0.02(-0.09%) |
Feb 22, 2021 | 18.37 | 18.37 | 18.32 | 18.33 | 6,347,375 | -0.03(-0.16%) |
Feb 19, 2021 | 18.39 | 18.39 | 18.34 | 18.36 | 7,954,907 | +0.02(+0.09%) |
Feb 18, 2021 | 18.39 | 18.39 | 18.32 | 18.34 | 10,594,758 | -0.04(-0.22%) |
Feb 17, 2021 | 18.38 | 18.39 | 18.34 | 18.38 | 5,851,258 | +0.02(+0.09%) |
Feb 16, 2021 | 18.38 | 18.41 | 18.34 | 18.37 | 6,912,534 | -0.02(-0.09%) |
Feb 12, 2021 | 18.35 | 18.39 | 18.33 | 18.38 | 5,525,335 | +0.02(+0.09%) |
Feb 11, 2021 | 18.37 | 18.38 | 18.32 | 18.37 | 3,968,518 | +0.02(+0.13%) |
Feb 10, 2021 | 18.38 | 18.39 | 18.33 | 18.34 | 9,744,471 | +0.01(+0.04%) |
Feb 09, 2021 | 18.38 | 18.40 | 18.32 | 18.33 | 9,970,795 | -0.05(-0.27%) |
Feb 08, 2021 | 18.39 | 18.42 | 18.36 | 18.38 | 9,423,560 | -0.01(-0.04%) |
Feb 05, 2021 | 18.40 | 18.41 | 18.37 | 18.39 | 12,560,348 | +0.02(+0.13%) |
Feb 04, 2021 | 18.35 | 18.39 | 18.32 | 18.37 | 17,544,796 | +0.07(+0.36%) |
Feb 03, 2021 | 18.32 | 18.35 | 18.30 | 18.30 | 14,114,818 | +0.00(+0.00%) |
Feb 02, 2021 | 18.31 | 18.32 | 18.29 | 18.30 | 10,550,559 | +0.02(+0.09%) |
Feb 01, 2021 | 18.29 | 18.30 | 18.25 | 18.28 | 16,500,451 | +0.05(+0.27%) |
Jan 29, 2021 | 18.29 | 18.30 | 18.23 | 18.23 | 20,960,154 | -0.05(-0.27%) |
Jan 28, 2021 | 18.29 | 18.33 | 18.28 | 18.28 | 12,930,699 | +0.02(+0.13%) |
Jan 27, 2021 | 18.34 | 18.34 | 18.24 | 18.26 | 16,547,202 | -0.09(-0.49%) |
Jan 26, 2021 | 18.37 | 18.37 | 18.33 | 18.35 | 6,219,087 | +0.00(+0.00%) |
Jan 25, 2021 | 18.39 | 18.39 | 18.31 | 18.35 | 15,745,849 | +0.00(+0.00%) |
Jan 22, 2021 | 18.39 | 18.39 | 18.34 | 18.35 | 8,936,339 | -0.02(-0.09%) |
Jan 21, 2021 | 18.38 | 18.42 | 18.34 | 18.37 | 9,582,712 | -0.03(-0.18%) |
Jan 20, 2021 | 18.44 | 18.44 | 18.37 | 18.40 | 14,535,805 | -0.02(-0.09%) |
Jan 19, 2021 | 18.42 | 18.44 | 18.38 | 18.42 | 22,245,520 | +0.07(+0.38%) |
Jan 15, 2021 | 18.37 | 18.38 | 18.33 | 18.35 | 11,290,806 | -0.02(-0.13%) |
Jan 14, 2021 | 18.38 | 18.39 | 18.35 | 18.37 | 9,588,688 | -0.01(-0.04%) |
Jan 13, 2021 | 18.36 | 18.38 | 18.34 | 18.38 | 8,572,890 | +0.02(+0.09%) |
Jan 12, 2021 | 18.36 | 18.36 | 18.31 | 18.36 | 10,613,684 | +0.07(+0.36%) |
Jan 11, 2021 | 18.34 | 18.36 | 18.28 | 18.30 | 10,632,656 | -0.07(-0.40%) |
Jan 08, 2021 | 18.36 | 18.37 | 18.32 | 18.37 | 8,473,359 | +0.06(+0.31%) |
Jan 07, 2021 | 18.30 | 18.33 | 18.28 | 18.31 | 10,981,020 | +0.03(+0.18%) |
Jan 06, 2021 | 18.23 | 18.30 | 18.22 | 18.28 | 15,118,081 | +0.02(+0.13%) |
Jan 05, 2021 | 18.21 | 18.26 | 18.20 | 18.26 | 12,636,614 | +0.06(+0.31%) |
Jan 04, 2021 | 18.22 | 18.23 | 18.15 | 18.20 | 15,685,698 | -0.03(-0.18%) |
Dec 31, 2020 | 18.23 | 18.23 | 18.23 | 4,750,517 | +0.02(+0.13%) | |
Dec 30, 2020 | 18.22 | 18.22 | 18.18 | 18.21 | 4,750,517 | +0.01(+0.05%) |
Dec 29, 2020 | 18.25 | 18.25 | 18.17 | 18.20 | 3,949,728 | -0.03(-0.18%) |
Dec 28, 2020 | 18.19 | 18.23 | 18.17 | 18.23 | 8,382,136 | +0.04(+0.22%) |
Dec 24, 2020 | 18.17 | 18.19 | 18.15 | 18.19 | 1,999,612 | +0.03(+0.18%) |
Dec 23, 2020 | 18.09 | 18.18 | 18.09 | 18.16 | 9,798,432 | +0.07(+0.36%) |
Dec 22, 2020 | 18.11 | 18.11 | 18.08 | 18.09 | 10,250,531 | -0.02(-0.14%) |
Dec 21, 2020 | 18.15 | 18.17 | 18.06 | 18.12 | 8,149,366 | -0.04(-0.20%) |
Dec 18, 2020 | 18.12 | 18.16 | 18.10 | 18.15 | 6,523,716 | +0.04(+0.23%) |
Dec 17, 2020 | 18.14 | 18.14 | 18.10 | 18.11 | 11,736,033 | +0.00(+0.00%) |
Dec 16, 2020 | 18.14 | 18.14 | 18.10 | 18.11 | 10,675,101 | -0.03(-0.18%) |
Dec 15, 2020 | 18.16 | 18.16 | 18.10 | 18.14 | 8,654,583 | +0.02(+0.13%) |
Dec 14, 2020 | 18.14 | 18.15 | 18.10 | 18.12 | 5,152,780 | -0.02(-0.09%) |
Dec 11, 2020 | 18.14 | 18.15 | 18.10 | 18.14 | 11,411,998 | -0.02(-0.09%) |
Dec 10, 2020 | 18.10 | 18.15 | 18.08 | 18.15 | 8,723,037 | +0.04(+0.23%) |
Dec 09, 2020 | 18.10 | 18.13 | 18.08 | 18.11 | 11,327,787 | +0.00(+0.00%) |
Dec 08, 2020 | 18.13 | 18.13 | 18.10 | 18.11 | 4,368,548 | +0.02(+0.09%) |
Dec 07, 2020 | 18.10 | 18.12 | 18.07 | 18.10 | 6,263,559 | +0.00(+0.00%) |
Dec 04, 2020 | 18.06 | 18.10 | 18.06 | 18.10 | 6,410,217 | +0.07(+0.36%) |
Dec 03, 2020 | 18.07 | 18.09 | 18.03 | 18.03 | 8,012,638 | -0.03(-0.18%) |
Dec 02, 2020 | 18.02 | 18.07 | 18.01 | 18.06 | 10,611,577 | +0.06(+0.32%) |