Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.53 | 18.62 | 18.47 | 18.58 | 861,281 | +0.10(+0.51%) |
May 27, 2022 | 18.56 | 18.62 | 18.48 | 18.48 | 29,150 | -0.23(-1.22%) |
May 26, 2022 | 18.89 | 18.89 | 18.67 | 18.71 | 35,900 | -0.21(-1.11%) |
May 25, 2022 | 19.04 | 19.04 | 18.83 | 18.92 | 157,921 | -0.01(-0.05%) |
May 24, 2022 | 18.93 | 19.04 | 18.86 | 18.93 | 45,203 | +0.04(+0.19%) |
May 23, 2022 | 19.00 | 19.03 | 18.85 | 18.89 | 234,487 | -0.33(-1.73%) |
May 20, 2022 | 19.13 | 19.45 | 19.10 | 19.23 | 225,141 | -0.12(-0.61%) |
May 19, 2022 | 19.57 | 19.57 | 19.24 | 19.35 | 107,903 | -0.19(-0.97%) |
May 18, 2022 | 19.25 | 19.56 | 19.23 | 19.54 | 111,113 | +0.44(+2.32%) |
May 17, 2022 | 19.10 | 19.22 | 19.06 | 19.09 | 112,355 | -0.35(-1.79%) |
May 16, 2022 | 19.53 | 19.60 | 19.35 | 19.44 | 83,761 | -0.02(-0.12%) |
May 13, 2022 | 19.72 | 19.72 | 19.45 | 19.46 | 141,069 | -0.56(-2.80%) |
May 12, 2022 | 20.10 | 20.18 | 19.86 | 20.03 | 179,447 | +0.03(+0.14%) |
May 11, 2022 | 19.80 | 20.00 | 19.55 | 20.00 | 243,617 | +0.14(+0.72%) |
May 10, 2022 | 19.63 | 19.99 | 19.63 | 19.85 | 89,178 | -0.14(-0.71%) |
May 09, 2022 | 19.78 | 20.03 | 19.76 | 20.00 | 295,920 | +0.57(+2.94%) |
May 06, 2022 | 19.38 | 19.52 | 19.32 | 19.43 | 81,613 | +0.18(+0.94%) |
May 05, 2022 | 18.90 | 19.36 | 18.90 | 19.25 | 209,304 | +0.61(+3.27%) |
May 04, 2022 | 18.94 | 19.09 | 18.60 | 18.64 | 323,976 | -0.32(-1.71%) |
May 03, 2022 | 18.99 | 19.03 | 18.89 | 18.96 | 96,302 | -0.16(-0.85%) |
May 02, 2022 | 19.13 | 19.32 | 19.06 | 19.12 | 450,201 | +0.05(+0.25%) |
Apr 29, 2022 | 18.78 | 19.07 | 18.66 | 19.07 | 197,346 | +0.26(+1.37%) |
Apr 28, 2022 | 18.98 | 19.08 | 18.80 | 18.82 | 29,058 | -0.28(-1.45%) |
Apr 27, 2022 | 19.10 | 19.22 | 18.99 | 19.09 | 27,591 | -0.11(-0.59%) |
Apr 26, 2022 | 18.83 | 19.21 | 18.82 | 19.21 | 110,780 | +0.53(+2.85%) |
Apr 25, 2022 | 18.79 | 18.92 | 18.66 | 18.67 | 79,099 | +0.08(+0.41%) |
Apr 22, 2022 | 18.30 | 18.60 | 18.30 | 18.60 | 83,935 | +0.32(+1.74%) |
Apr 21, 2022 | 17.93 | 18.31 | 17.91 | 18.28 | 20,838 | +0.20(+1.08%) |
Apr 20, 2022 | 18.08 | 18.11 | 18.04 | 18.08 | 28,942 | -0.14(-0.78%) |
Apr 19, 2022 | 18.42 | 18.42 | 18.22 | 18.23 | 272,700 | -0.06(-0.35%) |
Apr 18, 2022 | 18.24 | 18.32 | 18.19 | 18.29 | 37,609 | +0.10(+0.56%) |
Apr 14, 2022 | 18.09 | 18.21 | 18.03 | 18.19 | 65,628 | +0.08(+0.42%) |
Apr 13, 2022 | 18.32 | 18.32 | 18.10 | 18.11 | 63,197 | -0.21(-1.14%) |
Apr 12, 2022 | 18.16 | 18.36 | 18.11 | 18.32 | 23,466 | +0.15(+0.84%) |
Apr 11, 2022 | 18.08 | 18.18 | 18.04 | 18.17 | 18,528 | +0.16(+0.91%) |
Apr 08, 2022 | 18.05 | 18.08 | 17.93 | 18.01 | 35,798 | +0.02(+0.10%) |
Apr 07, 2022 | 18.03 | 18.11 | 17.94 | 17.99 | 797,684 | -0.04(-0.21%) |
Apr 06, 2022 | 18.04 | 18.13 | 17.96 | 18.03 | 54,488 | +0.22(+1.23%) |
Apr 05, 2022 | 17.69 | 17.87 | 17.66 | 17.81 | 39,132 | +0.23(+1.30%) |
Apr 04, 2022 | 17.70 | 17.70 | 17.58 | 17.58 | 23,977 | -0.08(-0.44%) |
Apr 01, 2022 | 17.72 | 17.79 | 17.66 | 17.66 | 931,902 | -0.16(-0.90%) |
Mar 31, 2022 | 17.64 | 17.82 | 17.64 | 17.82 | 961,610 | +0.28(+1.57%) |
Mar 30, 2022 | 17.51 | 17.60 | 17.49 | 17.54 | 389,046 | +0.07(+0.43%) |
Mar 29, 2022 | 17.45 | 17.61 | 17.40 | 17.47 | 1,457,653 | -0.37(-2.07%) |
Mar 28, 2022 | 17.93 | 17.98 | 17.84 | 17.84 | 34,546 | +0.03(+0.16%) |
Mar 25, 2022 | 17.84 | 17.93 | 17.79 | 17.81 | 24,037 | -0.01(-0.08%) |
Mar 24, 2022 | 17.93 | 17.93 | 17.82 | 17.82 | 5,916 | -0.15(-0.82%) |
Mar 23, 2022 | 17.93 | 17.97 | 17.88 | 17.97 | 150,413 | +0.23(+1.31%) |
Mar 22, 2022 | 17.82 | 17.82 | 17.72 | 17.74 | 289,608 | -0.19(-1.03%) |
Mar 21, 2022 | 17.85 | 17.95 | 17.82 | 17.92 | 54,446 | +0.10(+0.59%) |
Mar 18, 2022 | 18.14 | 18.14 | 17.81 | 17.82 | 53,764 | -0.16(-0.90%) |
Mar 17, 2022 | 18.23 | 18.23 | 17.97 | 17.98 | 52,859 | -0.15(-0.84%) |
Mar 16, 2022 | 18.43 | 18.59 | 18.13 | 18.13 | 396,621 | -0.68(-3.59%) |
Mar 15, 2022 | 18.90 | 18.96 | 18.77 | 18.81 | 18,953 | -0.18(-0.93%) |
Mar 14, 2022 | 18.88 | 19.04 | 18.76 | 18.98 | 158,038 | -0.20(-1.02%) |
Mar 11, 2022 | 18.83 | 19.19 | 18.79 | 19.18 | 56,859 | +0.19(+1.00%) |
Mar 10, 2022 | 19.02 | 19.07 | 18.99 | 116,774 | +0.28(+1.47%) | |
Mar 09, 2022 | 18.97 | 19.03 | 18.63 | 18.71 | 197,539 | -0.84(-4.28%) |
Mar 08, 2022 | 19.55 | 19.79 | 19.18 | 19.55 | 272,214 | -0.19(-0.96%) |
Mar 07, 2022 | 19.24 | 19.82 | 19.24 | 19.74 | 147,038 | +0.63(+3.28%) |
Mar 04, 2022 | 19.10 | 19.28 | 19.06 | 19.11 | 61,376 | +0.54(+2.92%) |
Mar 03, 2022 | 18.31 | 18.64 | 18.31 | 18.57 | 124,506 | +0.36(+1.96%) |
Mar 02, 2022 | 18.35 | 18.38 | 18.18 | 18.21 | 286,250 | -0.24(-1.31%) |
Mar 01, 2022 | 18.13 | 18.55 | 18.10 | 18.46 | 835,448 | +0.39(+2.16%) |
Feb 28, 2022 | 18.10 | 18.14 | 17.87 | 18.07 | 96,227 | +0.32(+1.83%) |
Feb 25, 2022 | 18.05 | 17.94 | 17.73 | 17.74 | 332,746 | -0.46(-2.51%) |
Feb 24, 2022 | 18.62 | 18.62 | 18.19 | 18.20 | 137,351 | +0.27(+1.49%) |
Feb 23, 2022 | 17.62 | 17.97 | 17.62 | 17.93 | 64,966 | +0.12(+0.69%) |
Feb 22, 2022 | 17.71 | 17.89 | 17.67 | 17.81 | 350,168 | +0.21(+1.20%) |
Feb 18, 2022 | 17.60 | 0 | +0.07(+0.42%) | |||
Feb 17, 2022 | 17.36 | 17.52 | 17.36 | 17.52 | 206,012 | +0.27(+1.59%) |
Feb 16, 2022 | 17.35 | 17.36 | 17.22 | 17.25 | 49,717 | -0.06(-0.33%) |
Feb 15, 2022 | 17.44 | 17.44 | 17.30 | 17.31 | 109,996 | -0.33(-1.89%) |
Feb 14, 2022 | 17.58 | 17.71 | 17.58 | 17.64 | 71,577 | +0.10(+0.55%) |
Feb 11, 2022 | 17.29 | 17.55 | 17.24 | 17.54 | 843,000 | +0.28(+1.61%) |
Feb 10, 2022 | 17.29 | 17.29 | 17.07 | 17.27 | 157,607 | +0.20(+1.19%) |
Feb 09, 2022 | 17.11 | 17.11 | 17.06 | 17.06 | 896,412 | -0.26(-1.50%) |
Feb 08, 2022 | 17.41 | 17.41 | 17.32 | 17.32 | 7,277 | -0.11(-0.60%) |
Feb 07, 2022 | 17.45 | 17.47 | 17.34 | 17.43 | 24,429 | -0.04(-0.23%) |
Feb 04, 2022 | 17.53 | 17.56 | 17.39 | 17.47 | 80,241 | -0.02(-0.11%) |
Feb 03, 2022 | 17.38 | 17.49 | 17.49 | 21,129 | +0.25(+1.44%) | |
Feb 02, 2022 | 17.23 | 17.30 | 17.21 | 17.24 | 59,463 | -0.13(-0.77%) |
Feb 01, 2022 | 17.45 | 17.53 | 17.37 | 17.37 | 952,195 | -0.14(-0.78%) |
Jan 31, 2022 | 17.77 | 17.50 | 17.51 | 15,600 | -0.28(-1.59%) | |
Jan 28, 2022 | 17.97 | 18.05 | 17.81 | 17.79 | 25,858 | -0.06(-0.31%) |
Jan 27, 2022 | 17.74 | 17.91 | 17.65 | 17.85 | 29,604 | +0.09(+0.53%) |
Jan 26, 2022 | 17.50 | 17.80 | 17.45 | 17.75 | 487,078 | +0.07(+0.42%) |
Jan 25, 2022 | 17.78 | 17.92 | 17.59 | 17.68 | 117,228 | +0.07(+0.39%) |
Jan 24, 2022 | 17.77 | 18.01 | 17.59 | 17.61 | 88,069 | +0.21(+1.20%) |
Jan 21, 2022 | 17.24 | 17.41 | 17.24 | 17.40 | 443,915 | +0.19(+1.13%) |
Jan 20, 2022 | 17.09 | 17.21 | 17.08 | 17.21 | 5,141 | +0.11(+0.64%) |
Jan 19, 2022 | 16.99 | 17.10 | 16.99 | 17.10 | 5,929 | +0.03(+0.17%) |
Jan 18, 2022 | 17.04 | 17.11 | 17.03 | 17.07 | 45,858 | +0.22(+1.33%) |
Jan 14, 2022 | 16.84 | 0 | +0.02(+0.09%) | |||
Jan 13, 2022 | 16.70 | 16.83 | 16.70 | 16.83 | 11,949 | +0.13(+0.76%) |
Jan 12, 2022 | 16.76 | 16.77 | 16.70 | 16.70 | 18,478 | -0.18(-1.05%) |
Jan 11, 2022 | 16.93 | 16.94 | 16.86 | 16.88 | 37,335 | -0.17(-1.02%) |
Jan 10, 2022 | 17.10 | 17.19 | 17.05 | 17.05 | 232,901 | +0.16(+0.95%) |
Jan 07, 2022 | 16.97 | 16.97 | 16.89 | 16.89 | 3,767 | -0.04(-0.24%) |
Jan 06, 2022 | 16.96 | 16.97 | 16.92 | 16.93 | 20,518 | +0.08(+0.45%) |
Jan 05, 2022 | 16.63 | 16.86 | 16.63 | 16.86 | 10,207 | +0.13(+0.80%) |
Jan 04, 2022 | 16.72 | 16.76 | 16.68 | 16.72 | 8,236 | -0.11(-0.63%) |
Jan 03, 2022 | 16.83 | 16.89 | 16.82 | 16.83 | 146,393 | -0.08(-0.49%) |
Dec 31, 2021 | 16.91 | 16.91 | 16.84 | 16.91 | 9,716 | -0.00(-0.01%) |
Dec 30, 2021 | 16.84 | 16.92 | 16.84 | 16.92 | 5,078 | +0.06(+0.34%) |
Dec 29, 2021 | 16.88 | 16.88 | 16.85 | 16.86 | 1,556 | +0.01(+0.06%) |
Dec 28, 2021 | 16.85 | 16.87 | 16.82 | 16.85 | 3,487 | -0.04(-0.23%) |
Dec 27, 2021 | 16.99 | 16.99 | 16.88 | 16.89 | 3,878 | -0.13(-0.78%) |
Dec 23, 2021 | 17.07 | 17.07 | 16.97 | 17.02 | 946,247 | -0.07(-0.39%) |
Dec 22, 2021 | 17.34 | 17.34 | 17.09 | 17.09 | 64,421 | -0.19(-1.10%) |
Dec 21, 2021 | 17.37 | 17.38 | 17.27 | 17.28 | 2,464 | -0.20(-1.14%) |
Dec 20, 2021 | 17.54 | 17.56 | 17.47 | 17.48 | 13,323 | +0.06(+0.33%) |
Dec 17, 2021 | 17.32 | 17.45 | 17.30 | 17.42 | 37,595 | +0.21(+1.22%) |
Dec 16, 2021 | 17.12 | 17.26 | 17.12 | 17.21 | 22,259 | -0.01(-0.06%) |
Dec 15, 2021 | 17.44 | 17.44 | 17.20 | 17.22 | 7,657 | -0.25(-1.46%) |
Dec 14, 2021 | 17.38 | 17.51 | 17.37 | 17.47 | 1,856 | +0.11(+0.65%) |
Dec 13, 2021 | 17.36 | 17.36 | 17.31 | 17.36 | 3,623 | +0.16(+0.94%) |
Dec 10, 2021 | 17.20 | 17.21 | 17.19 | 17.20 | 57,690 | -0.05(-0.28%) |
Dec 09, 2021 | 17.22 | 17.25 | 17.20 | 17.25 | 13,743 | +0.16(+0.92%) |
Dec 08, 2021 | 17.11 | 17.15 | 17.08 | 17.09 | 31,597 | -0.05(-0.31%) |
Dec 07, 2021 | 17.26 | 17.29 | 17.14 | 17.14 | 9,529 | -0.34(-1.96%) |
Dec 06, 2021 | 17.54 | 17.60 | 17.49 | 17.49 | 11,054 | -0.16(-0.92%) |
Dec 03, 2021 | 17.57 | 17.76 | 17.57 | 17.65 | 54,609 | +0.05(+0.27%) |
Dec 02, 2021 | 17.63 | 17.66 | 17.55 | 17.60 | 113,693 | -0.19(-1.09%) |
Dec 01, 2021 | 17.48 | 17.79 | 17.43 | 17.79 | 383,050 | +0.07(+0.40%) |
Nov 30, 2021 | 17.60 | 17.64 | 17.60 | 17.72 | 916,108 | +0.17(+1.00%) |
Nov 29, 2021 | 17.52 | 17.61 | 17.52 | 17.55 | 1,697 | -0.11(-0.62%) |
Nov 26, 2021 | 17.60 | 17.69 | 17.58 | 17.66 | 2,035 | +0.46(+2.65%) |
Nov 24, 2021 | 17.27 | 17.27 | 17.20 | 17.20 | 2,347 | +0.11(+0.62%) |
Nov 23, 2021 | 17.15 | 17.16 | 17.10 | 17.10 | 1,214 | +0.03(+0.15%) |
Nov 22, 2021 | 16.99 | 17.07 | 16.96 | 17.07 | 2,967 | +0.10(+0.56%) |
Nov 19, 2021 | 16.94 | 16.97 | 16.91 | 16.97 | 2,357 | +0.13(+0.80%) |
Nov 18, 2021 | 16.86 | 16.84 | 16.83 | 16.84 | 2,162 | -0.01(-0.05%) |
Nov 17, 2021 | 16.85 | 16.88 | 16.85 | 16.85 | 962 | +0.03(+0.17%) |
Nov 16, 2021 | 16.78 | 16.82 | 16.78 | 16.82 | 9,061 | +0.02(+0.12%) |
Nov 15, 2021 | 16.74 | 16.80 | 16.73 | 16.80 | 24,476 | +0.03(+0.17%) |
Nov 12, 2021 | 16.81 | 16.82 | 16.75 | 16.77 | 5,153 | -0.10(-0.57%) |
Nov 11, 2021 | 16.87 | 16.87 | 16.80 | 16.87 | 345,762 | -0.06(-0.34%) |
Nov 10, 2021 | 16.77 | 16.92 | 171,931 | +0.21(+1.25%) | ||
Nov 09, 2021 | 16.68 | 16.75 | 16.68 | 16.71 | 2,343 | +0.03(+0.18%) |
Nov 08, 2021 | 16.66 | 16.68 | 16.66 | 16.68 | 839 | -0.01(-0.06%) |
Nov 05, 2021 | 16.71 | 16.72 | 16.69 | 16.69 | 1,536 | -0.02(-0.14%) |
Nov 04, 2021 | 16.73 | 16.76 | 16.71 | 16.72 | 4,061 | +0.01(+0.09%) |
Nov 03, 2021 | 16.85 | 16.85 | 16.69 | 16.70 | 4,637 | -0.14(-0.81%) |
Nov 02, 2021 | 16.84 | 16.84 | 16.81 | 16.84 | 2,496 | +0.03(+0.15%) |
Nov 01, 2021 | 16.86 | 16.87 | 16.81 | 16.81 | 3,192 | -0.15(-0.88%) |
Oct 29, 2021 | 16.99 | 17.01 | 16.96 | 16.96 | 3,868 | +0.09(+0.53%) |
Oct 28, 2021 | 16.94 | 16.94 | 16.87 | 16.87 | 3,238 | -0.15(-0.88%) |
Oct 27, 2021 | 16.95 | 17.02 | 16.94 | 17.02 | 3,574 | +0.06(+0.35%) |
Oct 26, 2021 | 16.91 | 16.96 | 16.96 | 5,957 | -0.04(-0.22%) | |
Oct 25, 2021 | 17.04 | 17.04 | 17.00 | 17.00 | 1,285 | +0.03(+0.17%) |
Oct 22, 2021 | 16.94 | 17.03 | 16.94 | 16.97 | 62,443 | -0.10(-0.59%) |
Oct 21, 2021 | 17.09 | 17.09 | 17.06 | 17.07 | 1,012 | +0.08(+0.47%) |
Oct 20, 2021 | 17.05 | 17.05 | 16.97 | 16.99 | 4,546 | -0.05(-0.27%) |
Oct 19, 2021 | 17.03 | 17.04 | 17.03 | 17.04 | 1,607 | -0.12(-0.69%) |
Oct 18, 2021 | 17.21 | 17.21 | 17.15 | 17.16 | 9,139 | +0.07(+0.38%) |
Oct 15, 2021 | 17.11 | 17.11 | 17.09 | 17.09 | 10,610 | -0.14(-0.80%) |
Oct 14, 2021 | 17.25 | 17.25 | 17.22 | 17.23 | 788 | -0.18(-1.03%) |
Oct 13, 2021 | 17.46 | 17.52 | 17.40 | 17.41 | 354,243 | -0.16(-0.94%) |
Oct 12, 2021 | 17.54 | 17.57 | 17.54 | 17.57 | 1,164 | +0.00(+0.00%) |
Oct 11, 2021 | 17.49 | 17.57 | 17.45 | 17.57 | 131,925 | +0.05(+0.27%) |
Oct 08, 2021 | 17.52 | 17.53 | 17.51 | 17.52 | 4,882 | +0.02(+0.11%) |
Oct 07, 2021 | 17.58 | 17.58 | 17.47 | 17.50 | 16,089 | -0.16(-0.92%) |
Oct 06, 2021 | 17.80 | 17.90 | 17.67 | 17.67 | 18,389 | +0.12(+0.68%) |
Oct 05, 2021 | 17.63 | 17.63 | 17.51 | 17.55 | 300,617 | -0.12(-0.69%) |
Oct 04, 2021 | 17.56 | 17.74 | 17.56 | 17.67 | 4,189 | +0.17(+0.98%) |
Oct 01, 2021 | 17.54 | 17.66 | 17.50 | 17.50 | 31,261 | -0.05(-0.29%) |
Sep 30, 2021 | 17.44 | 17.60 | 17.43 | 17.55 | 215,425 | +0.06(+0.36%) |
Sep 29, 2021 | 17.43 | 17.49 | 17.40 | 17.49 | 12,945 | +0.04(+0.24%) |
Sep 28, 2021 | 17.37 | 17.47 | 17.37 | 17.44 | 171,744 | +0.37(+2.14%) |
Sep 27, 2021 | 17.08 | 17.08 | 17.08 | 17.08 | 120 | +0.03(+0.17%) |
Sep 24, 2021 | 17.05 | 17.05 | 17.05 | 17.05 | 394 | +0.15(+0.86%) |
Sep 23, 2021 | 16.88 | 16.92 | 16.88 | 16.90 | 2,288 | -0.17(-1.01%) |
Sep 22, 2021 | 17.08 | 17.11 | 17.07 | 17.07 | 58,972 | -0.09(-0.54%) |
Sep 21, 2021 | 17.11 | 17.20 | 17.11 | 17.17 | 15,595 | -0.18(-1.04%) |
Sep 20, 2021 | 17.41 | 17.46 | 17.34 | 17.35 | 279,347 | +0.34(+1.99%) |
Sep 17, 2021 | 17.00 | 17.06 | 17.00 | 17.01 | 1,591 | +0.20(+1.19%) |
Sep 16, 2021 | 16.84 | 16.90 | 16.81 | 16.81 | 6,448 | +0.02(+0.13%) |
Sep 15, 2021 | 16.86 | 16.86 | 16.79 | 16.79 | 14,599 | -0.05(-0.27%) |
Sep 14, 2021 | 16.71 | 16.84 | 16.71 | 16.83 | 4,910 | +0.07(+0.41%) |
Sep 13, 2021 | 16.76 | 16.79 | 16.76 | 16.76 | 1,041 | -0.13(-0.75%) |
Sep 10, 2021 | 16.72 | 16.89 | 16.72 | 16.89 | 2,076 | +0.05(+0.27%) |
Sep 09, 2021 | 16.79 | 16.84 | 16.76 | 16.84 | 1,563 | +0.02(+0.13%) |
Sep 08, 2021 | 16.81 | 16.82 | 16.81 | 16.82 | 426 | +0.13(+0.75%) |
Sep 07, 2021 | 16.68 | 16.70 | 16.68 | 16.70 | 465 | -0.01(-0.06%) |
Sep 03, 2021 | 16.72 | 16.72 | 16.69 | 16.71 | 3,369 | -0.08(-0.49%) |
Sep 02, 2021 | 16.80 | 16.80 | 16.77 | 16.79 | 1,206 | -0.07(-0.42%) |
Sep 01, 2021 | 16.89 | 16.89 | 16.86 | 16.86 | 610 | -0.14(-0.82%) |
Aug 31, 2021 | 16.98 | 17.00 | 16.98 | 17.00 | 1,187 | -0.00(-0.03%) |
Aug 30, 2021 | 17.03 | 17.03 | 16.98 | 17.00 | 175,691 | +0.00(+0.00%) |
Aug 27, 2021 | 17.02 | 17.02 | 17.00 | 17.00 | 303 | -0.16(-0.91%) |
Aug 26, 2021 | 17.15 | 17.16 | 17.12 | 17.16 | 32,284 | +0.09(+0.53%) |
Aug 25, 2021 | 17.07 | 17.07 | 17.07 | 17.07 | 59 | -0.00(-0.01%) |
Aug 24, 2021 | 17.11 | 17.11 | 17.07 | 17.07 | 1,777 | -0.05(-0.29%) |
Aug 23, 2021 | 17.19 | 17.19 | 17.09 | 17.12 | 21,756 | -0.16(-0.92%) |
Aug 20, 2021 | 17.38 | 17.39 | 17.28 | 17.28 | 16,133 | -0.07(-0.38%) |
Aug 19, 2021 | 17.38 | 17.38 | 17.34 | 17.34 | 1,271 | +0.18(+1.02%) |
Aug 18, 2021 | 17.10 | 17.17 | 17.09 | 17.17 | 1,640 | +0.03(+0.15%) |
Aug 17, 2021 | 17.10 | 17.16 | 17.10 | 17.14 | 3,523 | +0.18(+1.09%) |
Aug 16, 2021 | 17.04 | 17.04 | 16.96 | 16.96 | 873 | +0.08(+0.48%) |
Aug 13, 2021 | 16.90 | 16.90 | 16.88 | 16.88 | 1,985 | -0.09(-0.54%) |
Aug 12, 2021 | 16.98 | 17.00 | 16.96 | 16.97 | 4,328 | +0.00(+0.03%) |
Aug 11, 2021 | 16.98 | 16.98 | 16.96 | 16.96 | 1,166 | -0.11(-0.62%) |
Aug 10, 2021 | 17.08 | 17.08 | 17.07 | 17.07 | 774 | -0.04(-0.26%) |
Aug 09, 2021 | 17.11 | 17.11 | 17.11 | 17.11 | 809 | -0.00(-0.02%) |
Aug 06, 2021 | 17.12 | 17.12 | 17.12 | 17.12 | 105 | +0.07(+0.39%) |
Aug 05, 2021 | 17.07 | 17.07 | 17.03 | 17.05 | 932 | -0.07(-0.43%) |
Aug 04, 2021 | 17.12 | 17.12 | 17.12 | 17.12 | 110 | +0.04(+0.21%) |
Aug 03, 2021 | 17.14 | 17.14 | 17.07 | 17.09 | 21,408 | -0.13(-0.74%) |
Aug 02, 2021 | 17.15 | 17.21 | 17.12 | 17.21 | 20,744 | -0.07(-0.43%) |
Jul 30, 2021 | 17.29 | 17.29 | 17.29 | 17.29 | 105 | +0.09(+0.55%) |
Jul 29, 2021 | 17.17 | 17.19 | 17.15 | 17.19 | 10,176 | -0.12(-0.68%) |
Jul 28, 2021 | 17.38 | 17.38 | 17.31 | 17.31 | 697 | -0.09(-0.50%) |
Jul 27, 2021 | 17.42 | 17.46 | 17.40 | 17.40 | 29,140 | +0.07(+0.41%) |
Jul 26, 2021 | 17.35 | 17.35 | 17.33 | 17.33 | 180 | -0.02(-0.09%) |
Jul 23, 2021 | 17.39 | 17.39 | 17.32 | 17.34 | 3,176 | -0.13(-0.75%) |
Jul 22, 2021 | 17.45 | 17.48 | 17.45 | 17.47 | 1,265 | -0.01(-0.06%) |
Jul 21, 2021 | 17.57 | 17.57 | 17.47 | 17.49 | 14,647 | -0.25(-1.43%) |
Jul 20, 2021 | 17.81 | 17.81 | 17.74 | 17.74 | 4,830 | -0.18(-1.00%) |
Jul 19, 2021 | 17.84 | 17.94 | 17.83 | 17.92 | 30,060 | +0.35(+2.00%) |
Jul 16, 2021 | 17.44 | 17.57 | 17.44 | 17.57 | 1,545 | +0.13(+0.76%) |
Jul 15, 2021 | 17.39 | 17.50 | 17.39 | 17.44 | 179,522 | +0.17(+0.98%) |
Jul 14, 2021 | 17.27 | 17.27 | 17.23 | 17.27 | 3,736 | -0.05(-0.30%) |
Jul 13, 2021 | 17.28 | 17.32 | 17.26 | 17.32 | 1,928 | +0.09(+0.55%) |
Jul 12, 2021 | 17.22 | 17.22 | 17.22 | 17.22 | 23 | -0.07(-0.41%) |
Jul 09, 2021 | 17.33 | 17.33 | 17.29 | 17.29 | 4,236 | -0.31(-1.74%) |
Jul 08, 2021 | 17.60 | 17.67 | 17.60 | 17.60 | 8,489 | +0.23(+1.32%) |
Jul 07, 2021 | 17.45 | 17.45 | 17.37 | 17.37 | 7,607 | -0.08(-0.46%) |
Jul 06, 2021 | 17.38 | 17.53 | 17.38 | 17.45 | 3,417 | +0.10(+0.55%) |
Jul 02, 2021 | 17.36 | 17.36 | 17.36 | 17.36 | 232 | -0.04(-0.25%) |
Jul 01, 2021 | 17.48 | 17.48 | 17.40 | 17.40 | 2,483 | -0.07(-0.39%) |
Jun 30, 2021 | 17.52 | 17.52 | 17.47 | 17.47 | 446 | +0.14(+0.82%) |
Jun 29, 2021 | 17.31 | 17.33 | 17.31 | 17.32 | 2,891 | -0.01(-0.05%) |
Jun 28, 2021 | 17.27 | 17.33 | 17.27 | 17.33 | 555 | +0.11(+0.66%) |
Jun 25, 2021 | 17.23 | 17.23 | 17.22 | 17.22 | 2,423 | -0.05(-0.28%) |
Jun 24, 2021 | 17.29 | 17.29 | 17.27 | 17.27 | 1,029 | -0.17(-0.98%) |
Jun 23, 2021 | 17.39 | 17.44 | 17.39 | 17.44 | 7,753 | +0.13(+0.75%) |
Jun 22, 2021 | 17.30 | 17.31 | 17.30 | 17.31 | 506 | -0.02(-0.11%) |
Jun 21, 2021 | 17.46 | 17.48 | 17.32 | 17.33 | 13,160 | -0.21(-1.19%) |
Jun 18, 2021 | 17.50 | 17.54 | 17.50 | 17.54 | 2,928 | +0.34(+1.96%) |
Jun 17, 2021 | 17.16 | 17.20 | 17.16 | 17.20 | 1,242 | +0.12(+0.73%) |
Jun 16, 2021 | 16.94 | 17.08 | 16.94 | 17.08 | 10,032 | +0.09(+0.55%) |
Jun 15, 2021 | 16.96 | 17.00 | 16.96 | 16.98 | 21,690 | -0.03(-0.15%) |
Jun 14, 2021 | 17.02 | 17.02 | 17.01 | 17.01 | 1,041 | -0.03(-0.16%) |
Jun 11, 2021 | 17.04 | 17.06 | 17.04 | 17.04 | 190 | -0.04(-0.21%) |
Jun 10, 2021 | 17.11 | 17.11 | 17.06 | 17.07 | 663 | -0.05(-0.30%) |
Jun 09, 2021 | 17.10 | 17.12 | 17.10 | 17.12 | 11,047 | +0.06(+0.38%) |
Jun 08, 2021 | 17.05 | 17.06 | 17.05 | 17.06 | 145 | -0.01(-0.04%) |
Jun 07, 2021 | 17.10 | 17.10 | 17.07 | 17.07 | 434 | -0.05(-0.31%) |
Jun 04, 2021 | 17.14 | 17.14 | 17.12 | 17.12 | 295 | -0.15(-0.87%) |
Jun 03, 2021 | 17.27 | 17.27 | 17.27 | 17.27 | 402 | +0.10(+0.57%) |
Jun 02, 2021 | 17.17 | 17.17 | 17.17 | 17.17 | 630 | -0.07(-0.43%) |