Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.78 | 16.78 | 16.29 | 16.29 | 22,033 | -0.32(-1.92%) |
Apr 28, 2022 | 16.72 | 16.72 | 16.35 | 16.61 | 17,338 | +0.03(+0.15%) |
Apr 27, 2022 | 16.62 | 16.68 | 16.51 | 16.58 | 14,356 | -0.02(-0.10%) |
Apr 26, 2022 | 16.69 | 16.82 | 16.58 | 16.60 | 17,387 | -0.13(-0.75%) |
Apr 25, 2022 | 16.81 | 16.81 | 16.59 | 16.72 | 39,215 | -0.13(-0.75%) |
Apr 22, 2022 | 17.00 | 17.02 | 16.83 | 16.85 | 41,902 | -0.28(-1.62%) |
Apr 21, 2022 | 17.25 | 17.31 | 17.13 | 17.13 | 11,978 | -0.10(-0.59%) |
Apr 20, 2022 | 17.28 | 17.29 | 17.18 | 17.23 | 30,857 | +0.00(+0.00%) |
Apr 19, 2022 | 17.18 | 17.35 | 17.09 | 17.23 | 55,670 | +0.08(+0.47%) |
Apr 18, 2022 | 17.19 | 17.31 | 16.98 | 17.15 | 80,682 | +0.29(+1.70%) |
Apr 14, 2022 | 16.77 | 17.00 | 16.77 | 16.86 | 16,615 | +0.01(+0.05%) |
Apr 13, 2022 | 16.74 | 16.91 | 16.71 | 16.85 | 19,536 | +0.14(+0.85%) |
Apr 12, 2022 | 16.69 | 17.14 | 16.69 | 16.71 | 27,552 | +0.10(+0.60%) |
Apr 11, 2022 | 16.53 | 16.74 | 16.53 | 16.61 | 28,337 | -0.20(-1.19%) |
Apr 08, 2022 | 16.84 | 17.15 | 16.79 | 16.81 | 27,073 | -0.03(-0.20%) |
Apr 07, 2022 | 16.69 | 16.91 | 16.64 | 16.84 | 14,792 | +0.12(+0.70%) |
Apr 06, 2022 | 16.97 | 17.02 | 16.71 | 16.73 | 15,326 | -0.14(-0.84%) |
Apr 05, 2022 | 17.05 | 17.05 | 16.83 | 16.87 | 8,966 | -0.18(-1.03%) |
Apr 04, 2022 | 16.94 | 17.05 | 16.88 | 17.05 | 34,096 | +0.13(+0.74%) |
Apr 01, 2022 | 16.89 | 16.92 | 16.76 | 16.92 | 13,156 | +0.08(+0.50%) |
Mar 31, 2022 | 16.83 | 16.92 | 16.61 | 16.84 | 29,864 | +0.01(+0.05%) |
Mar 30, 2022 | 16.76 | 16.84 | 16.66 | 16.83 | 8,349 | +0.08(+0.50%) |
Mar 29, 2022 | 16.64 | 16.79 | 16.61 | 16.74 | 12,760 | +0.19(+1.16%) |
Mar 28, 2022 | 16.54 | 16.60 | 16.50 | 16.55 | 8,851 | -0.09(-0.55%) |
Mar 25, 2022 | 16.59 | 16.70 | 16.57 | 16.64 | 18,488 | +0.12(+0.71%) |
Mar 24, 2022 | 16.45 | 16.57 | 16.38 | 16.53 | 14,686 | +0.08(+0.46%) |
Mar 23, 2022 | 16.44 | 16.48 | 16.33 | 16.45 | 11,040 | -0.00(-0.01%) |
Mar 22, 2022 | 16.43 | 16.51 | 16.30 | 16.45 | 24,212 | +0.02(+0.10%) |
Mar 21, 2022 | 16.43 | 16.51 | 16.37 | 16.44 | 32,942 | -0.01(-0.05%) |
Mar 18, 2022 | 16.17 | 16.45 | 16.14 | 16.45 | 26,494 | +0.26(+1.59%) |
Mar 17, 2022 | 15.92 | 16.19 | 15.89 | 16.19 | 28,254 | +0.26(+1.62%) |
Mar 16, 2022 | 15.85 | 15.95 | 15.64 | 15.93 | 29,645 | +0.25(+1.59%) |
Mar 15, 2022 | 15.76 | 15.76 | 15.61 | 15.68 | 40,957 | +0.09(+0.59%) |
Mar 14, 2022 | 15.90 | 16.08 | 15.59 | 15.59 | 24,420 | -0.34(-2.14%) |
Mar 11, 2022 | 16.05 | 16.05 | 15.87 | 15.93 | 20,924 | -0.06(-0.36%) |
Mar 10, 2022 | 16.11 | 15.99 | 47,437 | +0.05(+0.31%) | ||
Mar 09, 2022 | 16.01 | 16.05 | 15.90 | 15.94 | 19,857 | +0.22(+1.37%) |
Mar 08, 2022 | 15.78 | 16.10 | 15.66 | 15.72 | 25,953 | -0.02(-0.11%) |
Mar 07, 2022 | 16.02 | 16.02 | 15.73 | 15.74 | 30,567 | -0.28(-1.76%) |
Mar 04, 2022 | 16.08 | 16.08 | 15.92 | 16.02 | 25,157 | -0.12(-0.77%) |
Mar 03, 2022 | 16.58 | 16.58 | 16.13 | 16.15 | 17,398 | -0.11(-0.66%) |
Mar 02, 2022 | 16.36 | 16.36 | 16.15 | 16.25 | 30,458 | +0.16(+0.98%) |
Mar 01, 2022 | 16.33 | 16.38 | 16.04 | 16.10 | 34,749 | -0.35(-2.12%) |
Feb 28, 2022 | 15.97 | 16.51 | 15.97 | 16.45 | 56,105 | -0.02(-0.15%) |
Feb 25, 2022 | 16.23 | 16.55 | 16.26 | 16.47 | 26,234 | +0.27(+1.64%) |
Feb 24, 2022 | 16.25 | 16.27 | 16.04 | 16.20 | 36,352 | -0.07(-0.41%) |
Feb 23, 2022 | 16.45 | 16.45 | 16.23 | 16.27 | 29,352 | -0.17(-1.01%) |
Feb 22, 2022 | 16.60 | 16.60 | 16.30 | 16.44 | 28,112 | -0.16(-0.95%) |
Feb 18, 2022 | 16.59 | 0 | +0.06(+0.34%) | |||
Feb 17, 2022 | 16.54 | 16.64 | 16.53 | 16.54 | 9,498 | -0.08(-0.50%) |
Feb 16, 2022 | 16.47 | 16.66 | 16.47 | 16.62 | 22,024 | +0.17(+1.05%) |
Feb 15, 2022 | 16.27 | 16.52 | 16.27 | 16.45 | 32,199 | +0.15(+0.91%) |
Feb 14, 2022 | 16.38 | 16.55 | 16.17 | 16.30 | 17,355 | -0.12(-0.76%) |
Feb 11, 2022 | 16.52 | 16.53 | 16.41 | 16.42 | 42,494 | -0.01(-0.05%) |
Feb 10, 2022 | 16.56 | 16.65 | 16.43 | 16.43 | 28,943 | -0.21(-1.29%) |
Feb 09, 2022 | 16.45 | 16.65 | 16.45 | 16.65 | 25,442 | +0.21(+1.31%) |
Feb 08, 2022 | 16.44 | 16.60 | 16.37 | 16.43 | 20,382 | +0.02(+0.15%) |
Feb 07, 2022 | 16.52 | 16.53 | 16.38 | 16.41 | 18,649 | -0.17(-1.00%) |
Feb 04, 2022 | 16.58 | 16.61 | 16.38 | 16.57 | 25,966 | +0.02(+0.15%) |
Feb 03, 2022 | 16.62 | 16.55 | 19,028 | -0.10(-0.60%) | ||
Feb 02, 2022 | 16.61 | 16.70 | 16.58 | 16.65 | 17,557 | +0.04(+0.25%) |
Feb 01, 2022 | 16.49 | 16.64 | 16.46 | 16.60 | 20,040 | +0.08(+0.50%) |
Jan 31, 2022 | 16.52 | 16.52 | 24,373 | +0.17(+1.01%) | ||
Jan 28, 2022 | 16.52 | 16.52 | 16.03 | 16.36 | 19,594 | +0.24(+1.49%) |
Jan 27, 2022 | 16.15 | 16.32 | 16.03 | 16.12 | 30,263 | -0.02(-0.10%) |
Jan 26, 2022 | 16.45 | 16.45 | 16.13 | 16.13 | 23,727 | -0.14(-0.83%) |
Jan 25, 2022 | 15.92 | 16.77 | 15.92 | 16.27 | 31,904 | -0.12(-0.74%) |
Jan 24, 2022 | 16.52 | 16.86 | 15.81 | 16.39 | 71,593 | -0.16(-0.96%) |
Jan 21, 2022 | 16.76 | 16.88 | 16.55 | 16.55 | 29,729 | -0.26(-1.57%) |
Jan 20, 2022 | 16.80 | 17.05 | 16.73 | 16.81 | 29,216 | +0.12(+0.74%) |
Jan 19, 2022 | 16.87 | 16.88 | 16.68 | 16.69 | 20,065 | -0.15(-0.88%) |
Jan 18, 2022 | 16.90 | 16.90 | 16.76 | 16.84 | 17,181 | +0.00(+0.00%) |
Jan 14, 2022 | 16.84 | 0 | +0.02(+0.13%) | |||
Jan 13, 2022 | 16.92 | 16.92 | 16.77 | 16.82 | 6,293 | +0.04(+0.26%) |
Jan 12, 2022 | 16.84 | 16.84 | 16.74 | 16.77 | 9,562 | +0.01(+0.07%) |
Jan 11, 2022 | 16.76 | 16.89 | 16.61 | 16.76 | 15,395 | +0.06(+0.37%) |
Jan 10, 2022 | 16.80 | 16.80 | 16.52 | 16.70 | 18,595 | -0.07(-0.39%) |
Jan 07, 2022 | 16.59 | 16.76 | 16.54 | 16.76 | 16,016 | +0.13(+0.79%) |
Jan 06, 2022 | 16.83 | 16.83 | 16.52 | 16.63 | 34,246 | -0.07(-0.39%) |
Jan 05, 2022 | 16.94 | 16.95 | 16.65 | 16.70 | 27,240 | -0.24(-1.41%) |
Jan 04, 2022 | 17.06 | 17.08 | 16.82 | 16.94 | 19,812 | -0.07(-0.44%) |
Jan 03, 2022 | 16.79 | 17.01 | 16.75 | 17.01 | 16,103 | +0.13(+0.78%) |
Dec 31, 2021 | 16.70 | 16.90 | 16.70 | 16.88 | 20,761 | +0.15(+0.88%) |
Dec 30, 2021 | 16.85 | 16.85 | 16.65 | 16.73 | 40,401 | -0.03(-0.20%) |
Dec 29, 2021 | 16.72 | 16.76 | 16.53 | 16.76 | 41,296 | +0.13(+0.78%) |
Dec 28, 2021 | 16.70 | 16.75 | 16.55 | 16.63 | 45,047 | +0.03(+0.20%) |
Dec 27, 2021 | 16.53 | 16.72 | 16.41 | 16.60 | 24,092 | -0.01(-0.05%) |
Dec 23, 2021 | 16.36 | 16.61 | 16.36 | 16.61 | 9,272 | +0.25(+1.50%) |
Dec 22, 2021 | 16.42 | 16.42 | 16.25 | 16.36 | 41,384 | -0.04(-0.25%) |
Dec 21, 2021 | 16.17 | 16.56 | 16.14 | 16.40 | 26,401 | +0.27(+1.67%) |
Dec 20, 2021 | 16.28 | 16.31 | 15.95 | 16.13 | 39,934 | -0.19(-1.15%) |
Dec 17, 2021 | 16.26 | 16.47 | 16.17 | 16.32 | 18,496 | +0.01(+0.05%) |
Dec 16, 2021 | 16.89 | 16.89 | 16.15 | 16.31 | 46,059 | +0.19(+1.17%) |
Dec 15, 2021 | 16.00 | 16.24 | 15.86 | 16.13 | 42,980 | +0.10(+0.61%) |
Dec 14, 2021 | 15.87 | 16.05 | 15.87 | 16.03 | 32,457 | +0.06(+0.36%) |
Dec 13, 2021 | 15.99 | 16.03 | 15.95 | 15.97 | 23,225 | -0.12(-0.76%) |
Dec 10, 2021 | 16.08 | 16.16 | 16.03 | 16.09 | 22,062 | +0.06(+0.36%) |
Dec 09, 2021 | 16.25 | 16.28 | 16.00 | 16.04 | 35,597 | -0.21(-1.31%) |
Dec 08, 2021 | 16.35 | 16.35 | 16.17 | 16.25 | 35,295 | -0.02(-0.15%) |
Dec 07, 2021 | 16.37 | 16.37 | 16.15 | 16.27 | 53,447 | +0.15(+0.91%) |
Dec 06, 2021 | 15.98 | 16.33 | 15.89 | 16.13 | 92,828 | +0.23(+1.44%) |
Dec 03, 2021 | 16.06 | 16.14 | 15.84 | 15.90 | 27,312 | -0.08(-0.51%) |
Dec 02, 2021 | 15.91 | 15.99 | 15.86 | 15.98 | 31,760 | +0.18(+1.14%) |
Dec 01, 2021 | 16.03 | 16.15 | 15.80 | 15.80 | 34,533 | -0.09(-0.57%) |
Nov 30, 2021 | 16.17 | 16.17 | 15.81 | 15.89 | 53,586 | -0.27(-1.67%) |
Nov 29, 2021 | 16.24 | 16.24 | 16.11 | 16.16 | 31,014 | -0.07(-0.40%) |
Nov 26, 2021 | 16.31 | 16.35 | 16.16 | 16.22 | 13,337 | -0.16(-0.95%) |
Nov 24, 2021 | 16.41 | 16.53 | 16.36 | 16.38 | 41,460 | -0.07(-0.45%) |
Nov 23, 2021 | 16.50 | 16.61 | 16.44 | 16.45 | 60,285 | -0.05(-0.30%) |
Nov 22, 2021 | 16.55 | 16.59 | 16.46 | 16.50 | 41,758 | -0.12(-0.74%) |
Nov 19, 2021 | 16.67 | 16.76 | 16.56 | 16.62 | 36,423 | -0.13(-0.78%) |
Nov 18, 2021 | 16.89 | 16.76 | 16.76 | 16.76 | 22,724 | -0.12(-0.74%) |
Nov 17, 2021 | 17.08 | 17.08 | 16.88 | 16.88 | 32,859 | -0.18(-1.05%) |
Nov 16, 2021 | 17.08 | 17.08 | 17.05 | 17.06 | 20,396 | -0.02(-0.14%) |
Nov 15, 2021 | 17.07 | 17.16 | 17.07 | 17.08 | 25,408 | +0.00(+0.00%) |
Nov 12, 2021 | 17.49 | 17.49 | 17.02 | 17.08 | 31,540 | -0.15(-0.90%) |
Nov 11, 2021 | 17.10 | 17.25 | 17.00 | 17.24 | 37,745 | +0.12(+0.71%) |
Nov 10, 2021 | 17.21 | 17.12 | 16,220 | -0.06(-0.33%) | ||
Nov 09, 2021 | 17.22 | 17.23 | 17.12 | 17.17 | 8,397 | -0.05(-0.26%) |
Nov 08, 2021 | 17.21 | 17.24 | 17.07 | 17.22 | 17,913 | +0.12(+0.69%) |
Nov 05, 2021 | 17.09 | 17.21 | 16.98 | 17.10 | 15,141 | +0.12(+0.72%) |
Nov 04, 2021 | 17.15 | 17.15 | 16.94 | 16.98 | 9,896 | -0.07(-0.38%) |
Nov 03, 2021 | 17.07 | 17.11 | 17.02 | 17.04 | 11,882 | -0.03(-0.19%) |
Nov 02, 2021 | 17.08 | 17.08 | 16.96 | 17.07 | 17,344 | -0.01(-0.05%) |
Nov 01, 2021 | 17.04 | 17.12 | 16.96 | 17.08 | 22,733 | +0.05(+0.31%) |
Oct 29, 2021 | 17.14 | 17.14 | 16.91 | 17.03 | 31,163 | -0.05(-0.31%) |
Oct 28, 2021 | 17.05 | 17.08 | 16.92 | 17.08 | 22,150 | +0.23(+1.35%) |
Oct 27, 2021 | 16.98 | 17.03 | 16.81 | 16.85 | 21,020 | -0.05(-0.31%) |
Oct 26, 2021 | 16.89 | 17.01 | 16.91 | 35,842 | -0.07(-0.41%) | |
Oct 25, 2021 | 16.93 | 17.04 | 16.87 | 16.98 | 27,062 | -0.02(-0.14%) |
Oct 22, 2021 | 17.08 | 17.08 | 16.92 | 17.00 | 21,429 | +0.07(+0.38%) |
Oct 21, 2021 | 17.08 | 17.22 | 16.89 | 16.94 | 26,714 | -0.06(-0.34%) |
Oct 20, 2021 | 16.92 | 16.99 | 16.84 | 16.99 | 23,357 | +0.28(+1.65%) |
Oct 19, 2021 | 16.99 | 16.99 | 16.72 | 16.72 | 59,900 | -0.06(-0.39%) |
Oct 18, 2021 | 16.87 | 16.87 | 16.73 | 16.78 | 19,034 | -0.02(-0.12%) |
Oct 15, 2021 | 16.83 | 16.90 | 16.78 | 16.80 | 35,274 | +0.08(+0.46%) |
Oct 14, 2021 | 16.62 | 16.78 | 16.62 | 16.73 | 15,640 | +0.13(+0.78%) |
Oct 13, 2021 | 16.70 | 16.70 | 16.51 | 16.60 | 29,216 | +0.00(+0.00%) |
Oct 12, 2021 | 16.82 | 16.82 | 16.52 | 16.60 | 8,438 | -0.02(-0.15%) |
Oct 11, 2021 | 16.67 | 16.69 | 16.52 | 16.62 | 12,952 | +0.00(+0.00%) |
Oct 08, 2021 | 16.65 | 16.74 | 16.51 | 16.62 | 44,003 | +0.09(+0.54%) |
Oct 07, 2021 | 16.28 | 16.78 | 16.28 | 16.53 | 52,017 | +0.23(+1.44%) |
Oct 06, 2021 | 16.19 | 16.33 | 16.02 | 16.30 | 33,706 | -0.04(-0.25%) |
Oct 05, 2021 | 16.14 | 16.34 | 16.14 | 16.34 | 12,228 | +0.18(+1.10%) |
Oct 04, 2021 | 16.10 | 16.25 | 16.10 | 16.16 | 21,472 | +0.03(+0.20%) |
Oct 01, 2021 | 16.13 | 16.21 | 16.13 | 16.13 | 23,674 | +0.00(+0.00%) |
Sep 30, 2021 | 16.49 | 16.49 | 15.95 | 16.13 | 26,090 | +0.05(+0.30%) |
Sep 29, 2021 | 16.17 | 16.17 | 15.96 | 16.08 | 20,490 | +0.14(+0.86%) |
Sep 28, 2021 | 16.17 | 16.24 | 15.88 | 15.94 | 23,462 | -0.23(-1.40%) |
Sep 27, 2021 | 16.25 | 16.35 | 16.17 | 16.17 | 37,882 | -0.03(-0.20%) |
Sep 24, 2021 | 16.70 | 16.70 | 16.20 | 16.20 | 63,297 | -0.18(-1.09%) |
Sep 23, 2021 | 16.41 | 16.86 | 16.36 | 16.38 | 25,115 | +0.05(+0.30%) |
Sep 22, 2021 | 16.32 | 16.43 | 16.32 | 16.33 | 13,254 | +0.05(+0.30%) |
Sep 21, 2021 | 16.23 | 16.54 | 16.23 | 16.28 | 23,853 | +0.06(+0.40%) |
Sep 20, 2021 | 16.63 | 16.63 | 15.89 | 16.22 | 62,090 | -0.42(-2.53%) |
Sep 17, 2021 | 16.64 | 16.73 | 16.64 | 16.64 | 17,048 | -0.06(-0.35%) |
Sep 16, 2021 | 16.82 | 16.82 | 16.66 | 16.70 | 24,723 | -0.06(-0.38%) |
Sep 15, 2021 | 16.73 | 16.79 | 16.71 | 16.76 | 15,901 | -0.04(-0.24%) |
Sep 14, 2021 | 16.87 | 16.91 | 16.75 | 16.80 | 18,631 | -0.07(-0.43%) |
Sep 13, 2021 | 16.83 | 16.99 | 16.83 | 16.87 | 24,667 | +0.05(+0.29%) |
Sep 10, 2021 | 16.99 | 17.06 | 16.83 | 16.83 | 33,907 | -0.10(-0.57%) |
Sep 09, 2021 | 17.11 | 17.18 | 16.77 | 16.92 | 31,676 | -0.14(-0.85%) |
Sep 08, 2021 | 17.06 | 17.07 | 16.94 | 17.07 | 26,765 | +0.03(+0.19%) |
Sep 07, 2021 | 17.04 | 17.19 | 17.01 | 17.03 | 21,226 | +0.02(+0.14%) |
Sep 03, 2021 | 17.11 | 17.11 | 17.01 | 17.01 | 16,889 | -0.11(-0.66%) |
Sep 02, 2021 | 17.05 | 17.12 | 16.97 | 17.12 | 29,658 | +0.14(+0.81%) |
Sep 01, 2021 | 16.76 | 16.99 | 16.74 | 16.99 | 50,339 | +0.25(+1.49%) |
Aug 31, 2021 | 16.78 | 16.84 | 16.71 | 16.74 | 36,976 | +0.01(+0.05%) |
Aug 30, 2021 | 16.66 | 16.87 | 16.66 | 16.73 | 33,567 | +0.01(+0.05%) |
Aug 27, 2021 | 16.78 | 16.78 | 16.65 | 16.72 | 67,172 | +0.02(+0.10%) |
Aug 26, 2021 | 16.84 | 16.88 | 16.70 | 16.70 | 33,094 | -0.16(-0.95%) |
Aug 25, 2021 | 16.96 | 16.97 | 16.78 | 16.87 | 77,037 | -0.06(-0.38%) |
Aug 24, 2021 | 16.95 | 17.00 | 16.77 | 16.93 | 43,921 | +0.04(+0.24%) |
Aug 23, 2021 | 17.01 | 17.01 | 16.79 | 16.89 | 38,258 | -0.08(-0.47%) |
Aug 20, 2021 | 17.14 | 17.14 | 16.76 | 16.97 | 49,652 | +0.12(+0.72%) |
Aug 19, 2021 | 16.95 | 17.11 | 16.79 | 16.85 | 67,981 | -0.34(-1.98%) |
Aug 18, 2021 | 16.92 | 17.20 | 16.84 | 17.19 | 30,247 | +0.26(+1.51%) |
Aug 17, 2021 | 17.45 | 17.45 | 16.84 | 16.93 | 31,353 | -0.43(-2.49%) |
Aug 16, 2021 | 17.49 | 17.49 | 17.17 | 17.36 | 30,522 | -0.07(-0.41%) |
Aug 13, 2021 | 17.32 | 17.44 | 17.30 | 17.44 | 24,238 | +0.15(+0.88%) |
Aug 12, 2021 | 17.25 | 17.32 | 17.05 | 17.28 | 15,991 | +0.07(+0.42%) |
Aug 11, 2021 | 17.22 | 17.22 | 16.98 | 17.21 | 30,378 | +0.19(+1.13%) |
Aug 10, 2021 | 16.90 | 17.06 | 16.90 | 17.02 | 40,789 | +0.10(+0.62%) |
Aug 09, 2021 | 17.06 | 17.06 | 16.67 | 16.92 | 30,624 | -0.02(-0.14%) |
Aug 06, 2021 | 16.80 | 17.05 | 16.80 | 16.94 | 25,346 | +0.11(+0.67%) |
Aug 05, 2021 | 16.79 | 16.87 | 16.68 | 16.83 | 36,825 | +0.13(+0.77%) |
Aug 04, 2021 | 16.73 | 16.96 | 16.64 | 16.70 | 22,245 | -0.10(-0.62%) |
Aug 03, 2021 | 16.69 | 16.88 | 16.69 | 16.80 | 31,106 | -0.02(-0.10%) |
Aug 02, 2021 | 16.90 | 17.01 | 16.81 | 16.82 | 49,272 | -0.05(-0.28%) |
Jul 30, 2021 | 17.28 | 17.28 | 16.72 | 16.87 | 61,395 | +0.01(+0.05%) |
Jul 29, 2021 | 16.89 | 16.89 | 16.75 | 16.86 | 33,313 | +0.30(+1.79%) |
Jul 28, 2021 | 16.67 | 16.72 | 16.38 | 16.56 | 52,105 | +0.03(+0.19%) |
Jul 27, 2021 | 16.60 | 16.60 | 16.44 | 16.53 | 24,035 | -0.02(-0.10%) |
Jul 26, 2021 | 16.54 | 16.59 | 16.50 | 16.55 | 93,387 | +0.04(+0.24%) |
Jul 23, 2021 | 16.39 | 16.59 | 16.30 | 16.51 | 56,869 | +0.04(+0.24%) |
Jul 22, 2021 | 16.47 | 16.58 | 16.44 | 16.47 | 15,867 | +0.02(+0.14%) |
Jul 21, 2021 | 16.41 | 16.61 | 16.40 | 16.45 | 56,436 | -0.01(-0.06%) |
Jul 20, 2021 | 16.22 | 16.49 | 16.22 | 16.46 | 47,126 | +0.15(+0.94%) |
Jul 19, 2021 | 16.56 | 16.56 | 16.13 | 16.30 | 37,595 | -0.25(-1.54%) |
Jul 16, 2021 | 16.60 | 16.69 | 16.55 | 16.56 | 46,485 | -0.21(-1.24%) |
Jul 15, 2021 | 16.71 | 16.77 | 16.64 | 16.76 | 32,560 | -0.03(-0.19%) |
Jul 14, 2021 | 16.96 | 17.01 | 16.73 | 16.80 | 55,904 | -0.13(-0.75%) |
Jul 13, 2021 | 17.09 | 17.09 | 16.82 | 16.92 | 20,871 | -0.14(-0.84%) |
Jul 12, 2021 | 16.84 | 17.10 | 16.84 | 17.07 | 19,784 | +0.14(+0.80%) |
Jul 09, 2021 | 16.80 | 16.95 | 16.80 | 16.93 | 35,965 | +0.08(+0.47%) |
Jul 08, 2021 | 16.94 | 16.96 | 16.87 | 16.85 | 24,121 | -0.28(-1.63%) |
Jul 07, 2021 | 17.17 | 17.17 | 17.01 | 17.13 | 29,673 | -0.09(-0.51%) |
Jul 06, 2021 | 17.26 | 17.44 | 17.00 | 17.22 | 66,847 | -0.13(-0.74%) |
Jul 02, 2021 | 17.13 | 17.44 | 17.05 | 17.35 | 36,537 | +0.23(+1.35%) |
Jul 01, 2021 | 17.13 | 17.13 | 16.96 | 17.11 | 31,544 | +0.05(+0.28%) |
Jun 30, 2021 | 16.99 | 17.07 | 16.81 | 17.07 | 30,651 | +0.10(+0.56%) |
Jun 29, 2021 | 17.00 | 17.35 | 16.93 | 16.97 | 37,315 | -0.02(-0.14%) |
Jun 28, 2021 | 16.70 | 17.00 | 16.55 | 17.00 | 80,170 | +0.43(+2.60%) |
Jun 25, 2021 | 16.70 | 16.70 | 16.50 | 16.56 | 13,749 | -0.01(-0.05%) |
Jun 24, 2021 | 16.70 | 16.70 | 16.50 | 16.57 | 43,065 | -0.03(-0.19%) |
Jun 23, 2021 | 16.57 | 16.62 | 16.53 | 16.60 | 17,421 | -0.09(-0.53%) |
Jun 22, 2021 | 16.88 | 16.88 | 16.54 | 16.69 | 18,104 | -0.07(-0.39%) |
Jun 21, 2021 | 16.76 | 16.83 | 16.61 | 16.76 | 36,926 | +0.01(+0.05%) |
Jun 18, 2021 | 16.69 | 16.88 | 16.69 | 16.75 | 19,783 | +0.00(+0.00%) |
Jun 17, 2021 | 18.23 | 18.23 | 16.74 | 16.75 | 40,057 | -0.49(-2.85%) |
Jun 16, 2021 | 18.03 | 18.03 | 17.21 | 17.24 | 23,864 | -0.40(-2.25%) |
Jun 15, 2021 | 17.90 | 17.90 | 17.56 | 17.64 | 29,904 | -0.08(-0.45%) |
Jun 14, 2021 | 17.76 | 17.76 | 17.32 | 17.72 | 45,892 | +0.29(+1.64%) |
Jun 11, 2021 | 17.10 | 17.43 | 17.10 | 17.43 | 8,453 | +0.27(+1.57%) |
Jun 10, 2021 | 17.24 | 17.24 | 17.05 | 17.16 | 20,845 | -0.04(-0.23%) |
Jun 09, 2021 | 17.30 | 17.56 | 17.13 | 17.20 | 19,795 | -0.11(-0.64%) |
Jun 08, 2021 | 17.64 | 17.73 | 17.21 | 17.31 | 31,968 | -0.37(-2.11%) |
Jun 07, 2021 | 17.80 | 17.80 | 17.29 | 17.68 | 18,907 | +0.33(+1.92%) |
Jun 04, 2021 | 17.11 | 17.36 | 17.07 | 17.35 | 28,684 | +0.31(+1.81%) |
Jun 03, 2021 | 17.03 | 17.04 | 16.94 | 17.04 | 16,601 | +0.02(+0.09%) |
Jun 02, 2021 | 16.86 | 17.07 | 16.84 | 17.03 | 31,325 | +0.08(+0.47%) |
Jun 01, 2021 | 16.77 | 16.95 | 16.65 | 16.95 | 25,611 | +0.30(+1.81%) |
May 28, 2021 | 16.48 | 16.77 | 16.30 | 16.65 | 38,693 | +0.22(+1.35%) |
May 27, 2021 | 16.35 | 16.47 | 16.35 | 16.42 | 27,722 | +0.08(+0.48%) |
May 26, 2021 | 16.48 | 16.55 | 16.25 | 16.35 | 43,739 | +0.02(+0.10%) |
May 25, 2021 | 16.53 | 16.53 | 16.30 | 16.33 | 25,858 | -0.13(-0.82%) |
May 24, 2021 | 16.80 | 16.80 | 16.38 | 16.46 | 63,643 | -0.18(-1.10%) |
May 21, 2021 | 17.00 | 17.00 | 16.46 | 16.65 | 23,017 | -0.14(-0.85%) |
May 20, 2021 | 16.67 | 17.12 | 16.59 | 16.79 | 37,116 | +0.13(+0.75%) |
May 19, 2021 | 17.27 | 17.27 | 16.39 | 16.66 | 44,231 | -0.28(-1.63%) |
May 18, 2021 | 16.63 | 17.34 | 16.62 | 16.94 | 26,069 | +0.22(+1.32%) |
May 17, 2021 | 17.35 | 17.35 | 16.47 | 16.72 | 53,244 | +0.24(+1.48%) |
May 14, 2021 | 16.55 | 16.55 | 16.25 | 16.47 | 21,873 | +0.33(+2.05%) |
May 13, 2021 | 16.01 | 16.28 | 16.01 | 16.14 | 21,067 | +0.16(+1.00%) |
May 12, 2021 | 16.56 | 16.56 | 15.93 | 15.98 | 39,613 | -0.06(-0.40%) |
May 11, 2021 | 16.48 | 16.48 | 15.97 | 16.05 | 37,868 | -0.38(-2.33%) |
May 10, 2021 | 16.40 | 16.56 | 16.20 | 16.43 | 59,318 | +0.21(+1.29%) |
May 07, 2021 | 16.17 | 16.28 | 16.00 | 16.22 | 23,994 | +0.17(+1.08%) |
May 06, 2021 | 15.97 | 16.33 | 15.93 | 16.05 | 26,987 | +0.04(+0.25%) |
May 05, 2021 | 16.01 | 16.49 | 15.97 | 16.01 | 12,918 | +0.02(+0.10%) |
May 04, 2021 | 16.32 | 16.48 | 15.97 | 15.99 | 37,995 | -0.15(-0.93%) |