Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.87 | 15.97 | 15.50 | 15.53 | 248,391 | -0.48(-2.99%) |
Apr 28, 2022 | 15.84 | 16.08 | 15.66 | 16.01 | 193,308 | +0.39(+2.53%) |
Apr 27, 2022 | 15.67 | 15.94 | 15.53 | 15.61 | 137,427 | -0.03(-0.16%) |
Apr 26, 2022 | 15.98 | 16.03 | 15.64 | 15.64 | 172,450 | -0.43(-2.66%) |
Apr 25, 2022 | 15.84 | 16.10 | 15.75 | 16.07 | 227,901 | -0.02(-0.10%) |
Apr 22, 2022 | 16.48 | 16.49 | 15.97 | 16.08 | 185,816 | -0.40(-2.44%) |
Apr 21, 2022 | 16.89 | 17.09 | 16.40 | 16.49 | 236,688 | -0.28(-1.66%) |
Apr 20, 2022 | 17.09 | 17.15 | 16.72 | 16.77 | 215,437 | -0.18(-1.03%) |
Apr 19, 2022 | 16.67 | 16.97 | 16.59 | 16.94 | 106,435 | +0.29(+1.75%) |
Apr 18, 2022 | 16.65 | 16.77 | 16.51 | 16.65 | 166,385 | -0.02(-0.10%) |
Apr 14, 2022 | 16.94 | 17.01 | 16.67 | 16.67 | 99,239 | -0.20(-1.19%) |
Apr 13, 2022 | 16.78 | 16.96 | 16.71 | 16.87 | 150,232 | +0.12(+0.75%) |
Apr 12, 2022 | 16.91 | 17.08 | 16.67 | 16.74 | 125,525 | +0.01(+0.05%) |
Apr 11, 2022 | 16.99 | 16.99 | 16.72 | 16.73 | 187,679 | -0.32(-1.86%) |
Apr 08, 2022 | 17.15 | 17.22 | 17.01 | 17.05 | 149,117 | -0.14(-0.82%) |
Apr 07, 2022 | 17.09 | 17.26 | 16.94 | 17.19 | 117,126 | +0.06(+0.34%) |
Apr 06, 2022 | 17.32 | 17.38 | 17.10 | 17.13 | 157,960 | -0.41(-2.33%) |
Apr 05, 2022 | 17.72 | 17.72 | 17.46 | 17.54 | 173,977 | -0.20(-1.13%) |
Apr 04, 2022 | 17.60 | 17.76 | 17.58 | 17.74 | 96,509 | +0.17(+0.95%) |
Apr 01, 2022 | 17.57 | 17.59 | 17.41 | 17.57 | 157,183 | +0.07(+0.43%) |
Mar 31, 2022 | 17.69 | 17.74 | 17.50 | 17.50 | 238,072 | -0.13(-0.76%) |
Mar 30, 2022 | 17.74 | 17.81 | 17.60 | 17.63 | 135,239 | -0.15(-0.84%) |
Mar 29, 2022 | 17.73 | 17.87 | 17.61 | 17.78 | 176,394 | +0.20(+1.14%) |
Mar 28, 2022 | 17.50 | 17.62 | 17.37 | 17.58 | 146,926 | +0.07(+0.38%) |
Mar 25, 2022 | 17.59 | 17.67 | 17.47 | 17.52 | 101,516 | -0.09(-0.52%) |
Mar 24, 2022 | 17.63 | 17.67 | 17.42 | 17.61 | 104,845 | +0.04(+0.24%) |
Mar 23, 2022 | 17.36 | 17.77 | 17.31 | 17.57 | 174,235 | +0.03(+0.18%) |
Mar 22, 2022 | 17.23 | 17.61 | 17.22 | 17.53 | 141,388 | +0.31(+1.83%) |
Mar 21, 2022 | 17.44 | 17.50 | 17.10 | 17.22 | 167,748 | -0.17(-1.00%) |
Mar 18, 2022 | 17.26 | 17.45 | 17.11 | 17.39 | 176,117 | +0.16(+0.91%) |
Mar 17, 2022 | 16.75 | 17.25 | 16.75 | 17.24 | 120,951 | +0.36(+2.16%) |
Mar 16, 2022 | 16.54 | 16.91 | 16.53 | 16.87 | 116,675 | +0.52(+3.19%) |
Mar 15, 2022 | 15.99 | 16.39 | 15.99 | 16.35 | 106,082 | +0.37(+2.33%) |
Mar 14, 2022 | 16.21 | 16.40 | 15.90 | 15.98 | 153,088 | -0.26(-1.58%) |
Mar 11, 2022 | 16.50 | 16.64 | 16.23 | 16.23 | 158,588 | -0.21(-1.26%) |
Mar 10, 2022 | 16.37 | 16.55 | 16.28 | 16.44 | 168,264 | -0.06(-0.35%) |
Mar 09, 2022 | 16.51 | 16.73 | 16.46 | 16.50 | 224,121 | +0.31(+1.94%) |
Mar 08, 2022 | 16.49 | 16.65 | 16.14 | 16.18 | 245,690 | -0.32(-1.96%) |
Mar 07, 2022 | 16.71 | 16.89 | 16.37 | 16.51 | 476,277 | -0.24(-1.43%) |
Mar 04, 2022 | 16.85 | 16.88 | 16.60 | 16.75 | 117,484 | -0.22(-1.27%) |
Mar 03, 2022 | 17.25 | 17.25 | 16.91 | 16.96 | 97,403 | -0.15(-0.87%) |
Mar 02, 2022 | 16.86 | 17.14 | 16.86 | 17.11 | 116,516 | +0.31(+1.82%) |
Mar 01, 2022 | 17.01 | 17.11 | 16.77 | 16.81 | 87,398 | -0.26(-1.55%) |
Feb 28, 2022 | 16.95 | 17.19 | 16.76 | 17.07 | 157,440 | +0.02(+0.15%) |
Feb 25, 2022 | 16.64 | 17.09 | 16.82 | 17.05 | 149,696 | +0.41(+2.49%) |
Feb 24, 2022 | 15.61 | 16.68 | 15.41 | 16.63 | 322,150 | +0.36(+2.19%) |
Feb 23, 2022 | 16.60 | 16.69 | 16.25 | 16.28 | 236,293 | -0.28(-1.70%) |
Feb 22, 2022 | 16.86 | 17.10 | 16.48 | 16.56 | 277,245 | -0.48(-2.82%) |
Feb 18, 2022 | 17.04 | 0 | -0.26(-1.48%) | |||
Feb 17, 2022 | 17.53 | 17.57 | 17.26 | 17.29 | 143,625 | -0.40(-2.26%) |
Feb 16, 2022 | 17.58 | 17.73 | 17.45 | 17.69 | 93,536 | +0.07(+0.37%) |
Feb 15, 2022 | 17.46 | 17.66 | 17.41 | 17.63 | 128,759 | +0.31(+1.81%) |
Feb 14, 2022 | 17.47 | 17.51 | 17.17 | 17.32 | 161,312 | -0.16(-0.89%) |
Feb 11, 2022 | 17.83 | 17.92 | 17.40 | 17.47 | 125,391 | -0.39(-2.16%) |
Feb 10, 2022 | 17.87 | 18.14 | 17.77 | 17.86 | 150,641 | -0.19(-1.05%) |
Feb 09, 2022 | 17.82 | 18.09 | 17.82 | 18.05 | 211,810 | +0.26(+1.48%) |
Feb 08, 2022 | 17.68 | 17.81 | 17.56 | 17.78 | 114,583 | +0.11(+0.60%) |
Feb 07, 2022 | 17.87 | 17.92 | 17.66 | 17.68 | 208,537 | -0.18(-1.01%) |
Feb 04, 2022 | 17.83 | 18.00 | 17.69 | 17.86 | 182,676 | +0.00(+0.00%) |
Feb 03, 2022 | 18.20 | 17.85 | 17.86 | 208,580 | -0.61(-3.30%) | |
Feb 02, 2022 | 18.36 | 18.52 | 18.32 | 18.47 | 135,529 | +0.13(+0.72%) |
Feb 01, 2022 | 18.11 | 18.38 | 18.01 | 18.34 | 115,458 | +0.22(+1.23%) |
Jan 31, 2022 | 17.70 | 18.13 | 18.11 | 269,919 | +0.49(+2.75%) | |
Jan 28, 2022 | 17.33 | 17.68 | 17.22 | 17.63 | 253,870 | +0.27(+1.56%) |
Jan 27, 2022 | 17.48 | 17.75 | 17.28 | 17.36 | 188,874 | +0.05(+0.28%) |
Jan 26, 2022 | 17.50 | 17.87 | 17.16 | 17.31 | 221,902 | +0.03(+0.19%) |
Jan 25, 2022 | 17.47 | 17.63 | 17.14 | 17.27 | 286,966 | -0.44(-2.51%) |
Jan 24, 2022 | 17.15 | 17.76 | 16.66 | 17.72 | 725,476 | +0.07(+0.37%) |
Jan 21, 2022 | 18.06 | 18.06 | 17.55 | 17.65 | 588,769 | -0.40(-2.20%) |
Jan 20, 2022 | 18.26 | 18.47 | 18.03 | 18.05 | 287,427 | -0.12(-0.68%) |
Jan 19, 2022 | 18.26 | 18.46 | 18.16 | 18.17 | 214,524 | -0.05(-0.27%) |
Jan 18, 2022 | 18.64 | 18.71 | 18.19 | 18.22 | 375,705 | -0.56(-2.96%) |
Jan 14, 2022 | 18.78 | 0 | -0.05(-0.26%) | |||
Jan 13, 2022 | 19.11 | 19.12 | 18.80 | 18.83 | 161,247 | -0.20(-1.07%) |
Jan 12, 2022 | 19.10 | 19.19 | 18.91 | 19.03 | 233,402 | +0.02(+0.13%) |
Jan 11, 2022 | 18.88 | 19.11 | 18.80 | 19.01 | 349,997 | +0.04(+0.22%) |
Jan 10, 2022 | 19.01 | 19.02 | 18.75 | 18.97 | 271,319 | -0.16(-0.85%) |
Jan 07, 2022 | 19.25 | 19.32 | 19.13 | 19.13 | 137,187 | -0.14(-0.72%) |
Jan 06, 2022 | 19.37 | 19.37 | 19.03 | 19.27 | 201,768 | -0.18(-0.92%) |
Jan 05, 2022 | 19.78 | 19.84 | 19.39 | 19.45 | 187,483 | -0.38(-1.94%) |
Jan 04, 2022 | 19.96 | 20.05 | 19.73 | 19.83 | 159,311 | -0.10(-0.49%) |
Jan 03, 2022 | 20.16 | 20.17 | 19.88 | 19.93 | 140,305 | -0.17(-0.85%) |
Dec 31, 2021 | 20.12 | 20.17 | 19.99 | 20.10 | 149,136 | +0.07(+0.37%) |
Dec 30, 2021 | 19.99 | 20.15 | 19.96 | 20.03 | 76,136 | +0.05(+0.25%) |
Dec 29, 2021 | 20.01 | 20.04 | 19.91 | 19.98 | 104,000 | +0.03(+0.16%) |
Dec 28, 2021 | 19.87 | 19.96 | 19.82 | 19.95 | 72,705 | +0.14(+0.70%) |
Dec 27, 2021 | 19.81 | 19.89 | 19.78 | 19.81 | 65,214 | +0.05(+0.25%) |
Dec 23, 2021 | 19.66 | 19.82 | 19.64 | 19.76 | 99,008 | +0.20(+1.00%) |
Dec 22, 2021 | 19.64 | 19.71 | 19.49 | 19.56 | 154,435 | -0.03(-0.14%) |
Dec 21, 2021 | 19.09 | 19.61 | 19.07 | 19.59 | 115,312 | +0.58(+3.04%) |
Dec 20, 2021 | 19.18 | 19.26 | 18.90 | 19.01 | 106,497 | -0.24(-1.27%) |
Dec 17, 2021 | 19.16 | 19.35 | 19.10 | 19.26 | 79,128 | -0.03(-0.17%) |
Dec 16, 2021 | 19.64 | 19.68 | 19.18 | 19.29 | 109,065 | -0.23(-1.17%) |
Dec 15, 2021 | 19.24 | 19.55 | 19.10 | 19.52 | 116,078 | +0.21(+1.10%) |
Dec 14, 2021 | 19.33 | 19.41 | 19.21 | 19.30 | 85,640 | -0.12(-0.63%) |
Dec 13, 2021 | 19.48 | 19.50 | 19.36 | 19.43 | 75,976 | -0.05(-0.25%) |
Dec 10, 2021 | 19.64 | 19.65 | 19.31 | 19.48 | 80,523 | -0.03(-0.17%) |
Dec 09, 2021 | 19.56 | 19.60 | 19.48 | 19.51 | 82,170 | -0.09(-0.45%) |
Dec 08, 2021 | 19.61 | 19.74 | 19.56 | 19.60 | 62,688 | +0.03(+0.17%) |
Dec 07, 2021 | 19.27 | 19.64 | 19.27 | 19.56 | 96,127 | +0.50(+2.60%) |
Dec 06, 2021 | 19.07 | 19.19 | 18.87 | 19.07 | 119,965 | +0.02(+0.09%) |
Dec 03, 2021 | 19.39 | 19.39 | 18.94 | 19.05 | 118,639 | -0.25(-1.31%) |
Dec 02, 2021 | 19.24 | 19.39 | 19.19 | 19.30 | 116,712 | +0.02(+0.08%) |
Dec 01, 2021 | 19.62 | 19.69 | 19.28 | 19.29 | 123,792 | -0.22(-1.12%) |
Nov 30, 2021 | 19.75 | 19.81 | 19.48 | 19.51 | 143,201 | -0.24(-1.23%) |
Nov 29, 2021 | 19.69 | 19.87 | 19.54 | 19.75 | 114,085 | +0.16(+0.83%) |
Nov 26, 2021 | 19.46 | 19.61 | 19.43 | 19.59 | 78,294 | -0.12(-0.62%) |
Nov 24, 2021 | 19.66 | 19.78 | 19.60 | 19.71 | 80,588 | +0.02(+0.08%) |
Nov 23, 2021 | 19.80 | 19.81 | 19.52 | 19.69 | 113,681 | -0.24(-1.22%) |
Nov 22, 2021 | 20.01 | 20.05 | 19.87 | 19.94 | 119,304 | +0.02(+0.11%) |
Nov 19, 2021 | 19.95 | 20.05 | 19.88 | 19.92 | 147,887 | -0.06(-0.28%) |
Nov 18, 2021 | 19.95 | 20.02 | 19.96 | 19.97 | 101,692 | +0.01(+0.04%) |
Nov 17, 2021 | 19.95 | 19.98 | 19.90 | 19.96 | 52,780 | -0.01(-0.04%) |
Nov 16, 2021 | 19.83 | 20.01 | 19.83 | 19.97 | 91,514 | +0.17(+0.86%) |
Nov 15, 2021 | 19.83 | 19.96 | 19.75 | 19.80 | 78,400 | -0.02(-0.08%) |
Nov 12, 2021 | 19.71 | 19.82 | 19.63 | 19.82 | 71,542 | +0.19(+0.99%) |
Nov 11, 2021 | 19.77 | 19.80 | 19.63 | 19.63 | 82,852 | -0.12(-0.61%) |
Nov 10, 2021 | 19.90 | 19.75 | 136,457 | -0.15(-0.77%) | ||
Nov 09, 2021 | 19.99 | 20.01 | 19.77 | 19.90 | 83,217 | -0.03(-0.16%) |
Nov 08, 2021 | 19.92 | 20.01 | 19.91 | 19.93 | 116,079 | +0.06(+0.28%) |
Nov 05, 2021 | 19.95 | 20.05 | 19.87 | 19.88 | 109,441 | +0.02(+0.08%) |
Nov 04, 2021 | 19.75 | 19.89 | 19.71 | 19.86 | 108,587 | +0.14(+0.70%) |
Nov 03, 2021 | 19.64 | 19.75 | 19.60 | 19.72 | 68,001 | +0.08(+0.41%) |
Nov 02, 2021 | 19.54 | 19.68 | 19.54 | 19.64 | 81,208 | +0.06(+0.33%) |
Nov 01, 2021 | 19.66 | 19.63 | 19.52 | 19.58 | 101,533 | -0.06(-0.29%) |
Oct 29, 2021 | 19.69 | 19.71 | 19.58 | 19.63 | 105,029 | -0.06(-0.33%) |
Oct 28, 2021 | 19.51 | 19.71 | 19.49 | 19.70 | 47,771 | +0.20(+1.04%) |
Oct 27, 2021 | 19.54 | 19.67 | 19.49 | 19.50 | 101,074 | -0.06(-0.29%) |
Oct 26, 2021 | 19.54 | 19.55 | 74,955 | +0.04(+0.21%) | ||
Oct 25, 2021 | 19.54 | 19.58 | 19.41 | 19.51 | 152,433 | -0.09(-0.45%) |
Oct 22, 2021 | 19.67 | 19.68 | 19.47 | 19.60 | 82,589 | -0.01(-0.04%) |
Oct 21, 2021 | 19.58 | 19.68 | 19.53 | 19.61 | 62,137 | -0.01(-0.05%) |
Oct 20, 2021 | 19.51 | 19.65 | 19.47 | 19.62 | 131,215 | +0.07(+0.37%) |
Oct 19, 2021 | 19.42 | 19.58 | 19.39 | 19.55 | 208,259 | +0.20(+1.04%) |
Oct 18, 2021 | 19.18 | 19.45 | 19.12 | 19.35 | 135,228 | +0.17(+0.88%) |
Oct 15, 2021 | 19.16 | 19.29 | 19.11 | 19.18 | 118,651 | +0.07(+0.38%) |
Oct 14, 2021 | 19.05 | 19.20 | 19.02 | 19.10 | 117,739 | +0.27(+1.41%) |
Oct 13, 2021 | 18.72 | 18.90 | 18.72 | 18.84 | 81,705 | +0.14(+0.73%) |
Oct 12, 2021 | 18.70 | 19.27 | 18.65 | 18.70 | 172,830 | -0.04(-0.21%) |
Oct 11, 2021 | 18.76 | 18.93 | 18.74 | 18.74 | 83,515 | -0.06(-0.34%) |
Oct 08, 2021 | 18.97 | 19.00 | 18.80 | 18.81 | 117,067 | -0.08(-0.43%) |
Oct 07, 2021 | 18.82 | 19.09 | 18.79 | 18.89 | 121,979 | +0.27(+1.42%) |
Oct 06, 2021 | 18.47 | 18.66 | 18.37 | 18.62 | 86,157 | +0.14(+0.74%) |
Oct 05, 2021 | 18.37 | 18.61 | 18.37 | 18.49 | 173,025 | +0.11(+0.61%) |
Oct 04, 2021 | 18.61 | 18.63 | 18.33 | 18.37 | 163,130 | -0.26(-1.38%) |
Oct 01, 2021 | 18.68 | 18.78 | 18.51 | 18.63 | 136,933 | -0.03(-0.17%) |
Sep 30, 2021 | 18.94 | 18.94 | 18.65 | 18.66 | 169,172 | -0.19(-1.02%) |
Sep 29, 2021 | 18.89 | 18.91 | 18.80 | 18.86 | 103,943 | -0.02(-0.09%) |
Sep 28, 2021 | 19.06 | 19.13 | 18.81 | 18.87 | 144,874 | -0.35(-1.80%) |
Sep 27, 2021 | 19.39 | 19.39 | 19.19 | 19.22 | 67,481 | -0.21(-1.08%) |
Sep 24, 2021 | 19.08 | 19.43 | 19.05 | 19.43 | 90,368 | +0.33(+1.73%) |
Sep 23, 2021 | 19.15 | 19.32 | 19.08 | 19.10 | 104,368 | -0.02(-0.08%) |
Sep 22, 2021 | 19.02 | 19.17 | 19.01 | 19.11 | 80,138 | +0.12(+0.62%) |
Sep 21, 2021 | 18.95 | 19.12 | 18.93 | 18.99 | 137,402 | +0.13(+0.68%) |
Sep 20, 2021 | 19.10 | 19.10 | 18.66 | 18.87 | 188,090 | -0.36(-1.87%) |
Sep 17, 2021 | 19.43 | 19.44 | 19.20 | 19.23 | 90,409 | -0.22(-1.11%) |
Sep 16, 2021 | 19.43 | 19.49 | 19.36 | 19.44 | 80,518 | -0.01(-0.04%) |
Sep 15, 2021 | 19.43 | 19.49 | 19.38 | 19.45 | 92,650 | +0.01(+0.04%) |
Sep 14, 2021 | 19.68 | 19.68 | 19.41 | 19.44 | 111,842 | -0.16(-0.82%) |
Sep 13, 2021 | 19.71 | 19.71 | 19.51 | 19.60 | 92,815 | +0.00(+0.00%) |
Sep 10, 2021 | 19.79 | 19.83 | 19.58 | 19.60 | 82,950 | -0.07(-0.37%) |
Sep 09, 2021 | 19.86 | 19.90 | 19.66 | 19.67 | 127,951 | -0.14(-0.69%) |
Sep 08, 2021 | 19.88 | 19.91 | 19.71 | 19.81 | 118,100 | -0.06(-0.28%) |
Sep 07, 2021 | 19.82 | 19.87 | 19.75 | 19.87 | 75,904 | +0.09(+0.44%) |
Sep 03, 2021 | 19.73 | 19.86 | 19.70 | 19.78 | 111,839 | -0.01(-0.04%) |
Sep 02, 2021 | 19.84 | 19.95 | 19.75 | 19.79 | 107,596 | -0.03(-0.16%) |
Sep 01, 2021 | 19.83 | 19.94 | 19.78 | 19.82 | 169,769 | -0.01(-0.04%) |
Aug 31, 2021 | 19.90 | 19.92 | 19.80 | 19.83 | 93,970 | -0.02(-0.12%) |
Aug 30, 2021 | 19.69 | 19.88 | 19.69 | 19.85 | 97,447 | +0.13(+0.65%) |
Aug 27, 2021 | 19.50 | 19.75 | 19.43 | 19.72 | 140,668 | +0.26(+1.31%) |
Aug 26, 2021 | 19.64 | 19.65 | 19.46 | 19.47 | 86,849 | -0.17(-0.85%) |
Aug 25, 2021 | 19.55 | 19.81 | 19.55 | 19.63 | 134,045 | +0.06(+0.29%) |
Aug 24, 2021 | 19.49 | 20.54 | 19.39 | 19.58 | 234,247 | +0.16(+0.82%) |
Aug 23, 2021 | 19.20 | 19.60 | 19.19 | 19.42 | 173,848 | +0.25(+1.28%) |
Aug 20, 2021 | 19.10 | 19.19 | 19.08 | 19.17 | 84,285 | +0.15(+0.79%) |
Aug 19, 2021 | 19.21 | 19.21 | 19.01 | 19.02 | 137,223 | -0.27(-1.40%) |
Aug 18, 2021 | 19.30 | 19.38 | 19.24 | 19.29 | 95,758 | -0.06(-0.29%) |
Aug 17, 2021 | 19.29 | 19.36 | 19.24 | 19.35 | 119,351 | +0.06(+0.29%) |
Aug 16, 2021 | 19.24 | 19.45 | 19.12 | 19.29 | 271,818 | +0.08(+0.41%) |
Aug 13, 2021 | 19.21 | 19.26 | 19.16 | 19.21 | 69,752 | +0.02(+0.08%) |
Aug 12, 2021 | 19.19 | 19.23 | 19.13 | 19.20 | 101,347 | +0.04(+0.21%) |
Aug 11, 2021 | 19.12 | 19.16 | 18.96 | 19.16 | 244,420 | +0.20(+1.05%) |
Aug 10, 2021 | 18.98 | 19.21 | 18.87 | 18.96 | 177,148 | +0.03(+0.17%) |
Aug 09, 2021 | 18.89 | 18.94 | 18.82 | 18.93 | 107,303 | +0.06(+0.29%) |
Aug 06, 2021 | 18.87 | 18.89 | 18.79 | 18.87 | 90,572 | +0.10(+0.51%) |
Aug 05, 2021 | 18.77 | 18.83 | 18.75 | 18.78 | 118,744 | +0.06(+0.30%) |
Aug 04, 2021 | 18.64 | 18.74 | 18.63 | 18.72 | 178,212 | +0.12(+0.64%) |
Aug 03, 2021 | 18.54 | 18.65 | 18.42 | 18.60 | 109,271 | +0.06(+0.34%) |
Aug 02, 2021 | 18.66 | 18.66 | 18.52 | 18.54 | 92,837 | -0.10(-0.51%) |
Jul 30, 2021 | 18.64 | 18.78 | 18.60 | 18.63 | 103,978 | -0.17(-0.89%) |
Jul 29, 2021 | 18.83 | 18.93 | 18.76 | 18.80 | 90,975 | +0.01(+0.04%) |
Jul 28, 2021 | 18.77 | 18.81 | 18.67 | 18.79 | 37,261 | +0.06(+0.30%) |
Jul 27, 2021 | 18.89 | 18.93 | 18.64 | 18.74 | 86,855 | -0.14(-0.72%) |
Jul 26, 2021 | 19.01 | 19.04 | 18.87 | 18.87 | 118,218 | -0.09(-0.46%) |
Jul 23, 2021 | 18.82 | 19.01 | 18.82 | 18.96 | 64,703 | +0.17(+0.93%) |
Jul 22, 2021 | 18.74 | 18.85 | 18.74 | 18.78 | 79,731 | +0.07(+0.38%) |
Jul 21, 2021 | 18.56 | 18.74 | 18.56 | 18.71 | 101,660 | +0.13(+0.68%) |
Jul 20, 2021 | 18.27 | 18.59 | 18.27 | 18.59 | 60,101 | +0.32(+1.78%) |
Jul 19, 2021 | 18.40 | 18.47 | 18.16 | 18.26 | 106,508 | -0.27(-1.45%) |
Jul 16, 2021 | 18.63 | 18.70 | 18.51 | 18.53 | 62,664 | -0.09(-0.47%) |
Jul 15, 2021 | 18.63 | 18.64 | 18.55 | 18.62 | 364,646 | -0.02(-0.08%) |
Jul 14, 2021 | 18.77 | 18.78 | 18.62 | 18.63 | 99,997 | +0.02(+0.13%) |
Jul 13, 2021 | 18.48 | 18.69 | 18.48 | 18.61 | 91,405 | +0.09(+0.47%) |
Jul 12, 2021 | 18.57 | 18.57 | 18.46 | 18.52 | 117,874 | -0.02(-0.13%) |
Jul 09, 2021 | 18.58 | 18.58 | 18.41 | 18.55 | 97,772 | +0.09(+0.51%) |
Jul 08, 2021 | 18.36 | 18.45 | 18.21 | 18.45 | 151,117 | -0.03(-0.17%) |
Jul 07, 2021 | 18.57 | 18.59 | 18.42 | 18.48 | 107,050 | -0.02(-0.13%) |
Jul 06, 2021 | 18.54 | 18.59 | 18.41 | 18.51 | 82,959 | +0.01(+0.04%) |
Jul 02, 2021 | 18.41 | 18.50 | 18.36 | 18.50 | 110,672 | +0.09(+0.52%) |
Jul 01, 2021 | 18.43 | 18.48 | 18.35 | 18.40 | 121,910 | -0.02(-0.09%) |
Jun 30, 2021 | 18.37 | 18.42 | 18.26 | 18.42 | 192,979 | +0.11(+0.61%) |
Jun 29, 2021 | 18.20 | 18.31 | 18.20 | 18.31 | 92,814 | +0.11(+0.61%) |
Jun 28, 2021 | 18.17 | 18.23 | 18.13 | 18.20 | 87,642 | +0.06(+0.31%) |
Jun 25, 2021 | 18.16 | 18.18 | 18.08 | 18.14 | 50,102 | +0.01(+0.04%) |
Jun 24, 2021 | 18.10 | 18.15 | 18.03 | 18.14 | 78,530 | +0.14(+0.79%) |
Jun 23, 2021 | 17.96 | 18.06 | 17.96 | 17.99 | 75,511 | +0.01(+0.04%) |
Jun 22, 2021 | 17.94 | 18.03 | 17.91 | 17.98 | 95,159 | +0.06(+0.35%) |
Jun 21, 2021 | 17.84 | 17.94 | 17.75 | 17.92 | 155,503 | +0.13(+0.75%) |
Jun 18, 2021 | 17.88 | 17.95 | 17.74 | 17.79 | 129,901 | -0.18(-1.01%) |
Jun 17, 2021 | 17.82 | 18.01 | 17.77 | 17.97 | 91,620 | +0.13(+0.71%) |
Jun 16, 2021 | 17.87 | 17.98 | 17.72 | 17.84 | 86,631 | -0.03(-0.18%) |
Jun 15, 2021 | 17.96 | 17.96 | 17.85 | 17.88 | 85,510 | -0.08(-0.44%) |
Jun 14, 2021 | 17.94 | 17.95 | 17.87 | 17.95 | 64,538 | +0.04(+0.22%) |
Jun 11, 2021 | 17.88 | 17.96 | 17.82 | 17.91 | 80,065 | +0.12(+0.66%) |
Jun 10, 2021 | 17.73 | 17.80 | 17.69 | 17.80 | 95,015 | +0.16(+0.89%) |
Jun 09, 2021 | 17.71 | 17.74 | 17.62 | 17.64 | 87,497 | +0.03(+0.18%) |
Jun 08, 2021 | 17.61 | 17.67 | 17.54 | 17.61 | 99,053 | +0.11(+0.63%) |
Jun 07, 2021 | 17.49 | 17.52 | 17.44 | 17.50 | 135,211 | +0.00(+0.00%) |
Jun 04, 2021 | 17.35 | 17.53 | 17.35 | 17.50 | 128,660 | +0.15(+0.86%) |
Jun 03, 2021 | 17.39 | 17.47 | 17.33 | 17.35 | 158,653 | -0.18(-1.03%) |
Jun 02, 2021 | 17.47 | 17.59 | 17.46 | 17.53 | 134,158 | +0.02(+0.14%) |
Jun 01, 2021 | 17.61 | 17.72 | 17.49 | 17.50 | 123,403 | -0.10(-0.58%) |
May 28, 2021 | 17.52 | 17.69 | 17.50 | 17.61 | 91,767 | +0.09(+0.49%) |
May 27, 2021 | 17.50 | 17.62 | 17.50 | 17.52 | 128,365 | -0.02(-0.09%) |
May 26, 2021 | 17.41 | 17.57 | 17.41 | 17.54 | 100,037 | +0.09(+0.54%) |
May 25, 2021 | 17.45 | 17.50 | 17.42 | 17.44 | 95,579 | -0.02(-0.14%) |
May 24, 2021 | 17.36 | 17.49 | 17.34 | 17.47 | 90,126 | +0.22(+1.28%) |
May 21, 2021 | 17.28 | 17.36 | 17.21 | 17.24 | 125,449 | -0.02(-0.09%) |
May 20, 2021 | 17.13 | 17.35 | 17.13 | 17.26 | 124,167 | +0.13(+0.73%) |
May 19, 2021 | 17.05 | 17.15 | 16.86 | 17.14 | 178,588 | -0.06(-0.37%) |
May 18, 2021 | 17.16 | 17.34 | 17.14 | 17.20 | 147,714 | +0.01(+0.05%) |
May 17, 2021 | 17.12 | 17.19 | 17.02 | 17.19 | 115,184 | +0.14(+0.83%) |
May 14, 2021 | 16.91 | 17.10 | 16.91 | 17.05 | 116,648 | +0.25(+1.49%) |
May 13, 2021 | 16.82 | 16.95 | 16.70 | 16.80 | 168,972 | +0.11(+0.66%) |
May 12, 2021 | 17.12 | 17.16 | 16.65 | 16.69 | 217,892 | -0.45(-2.65%) |
May 11, 2021 | 17.25 | 17.20 | 16.95 | 17.14 | 238,568 | -0.20(-1.18%) |
May 10, 2021 | 17.63 | 17.63 | 17.35 | 17.35 | 102,965 | -0.30(-1.69%) |
May 07, 2021 | 17.62 | 17.67 | 17.55 | 17.65 | 70,514 | +0.14(+0.81%) |
May 06, 2021 | 17.63 | 17.63 | 17.41 | 17.50 | 93,431 | -0.07(-0.40%) |
May 05, 2021 | 17.61 | 17.68 | 17.51 | 17.57 | 101,523 | -0.07(-0.40%) |
May 04, 2021 | 17.80 | 17.82 | 17.46 | 17.65 | 124,821 | -0.18(-1.01%) |