Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.57 | 16.59 | 16.32 | 16.55 | 1,237,921 | -0.08(-0.46%) |
May 27, 2022 | 16.76 | 16.93 | 16.60 | 16.62 | 675,254 | -0.13(-0.81%) |
May 26, 2022 | 16.86 | 16.95 | 16.74 | 16.76 | 975,638 | +0.00(+0.00%) |
May 25, 2022 | 16.62 | 16.81 | 16.57 | 16.76 | 903,565 | +0.14(+0.86%) |
May 24, 2022 | 16.34 | 16.65 | 16.12 | 16.61 | 729,135 | +0.35(+2.12%) |
May 23, 2022 | 16.31 | 16.42 | 16.12 | 16.27 | 831,300 | +0.13(+0.84%) |
May 20, 2022 | 16.16 | 16.21 | 15.90 | 16.13 | 739,327 | +0.08(+0.47%) |
May 19, 2022 | 16.28 | 16.40 | 16.06 | 16.06 | 960,633 | -0.34(-2.06%) |
May 18, 2022 | 16.39 | 16.63 | 16.28 | 16.39 | 999,053 | -0.01(-0.05%) |
May 17, 2022 | 16.17 | 16.41 | 16.05 | 16.40 | 870,205 | +0.35(+2.21%) |
May 16, 2022 | 15.96 | 16.14 | 15.81 | 16.05 | 810,782 | +0.10(+0.63%) |
May 13, 2022 | 16.19 | 16.37 | 15.82 | 15.95 | 1,446,223 | -0.21(-1.30%) |
May 12, 2022 | 15.40 | 16.17 | 15.27 | 16.16 | 3,122,314 | +0.76(+4.95%) |
May 11, 2022 | 15.24 | 15.55 | 15.20 | 15.39 | 1,475,158 | +0.29(+1.93%) |
May 10, 2022 | 15.60 | 15.69 | 14.96 | 15.10 | 1,498,390 | -0.42(-2.73%) |
May 09, 2022 | 15.50 | 15.83 | 15.44 | 15.53 | 1,496,598 | -0.11(-0.69%) |
May 06, 2022 | 15.51 | 15.79 | 15.39 | 15.64 | 1,321,194 | +0.07(+0.48%) |
May 05, 2022 | 15.83 | 15.87 | 15.47 | 15.56 | 717,741 | -0.36(-2.24%) |
May 04, 2022 | 15.57 | 15.97 | 15.57 | 15.92 | 762,986 | +0.09(+0.58%) |
May 03, 2022 | 15.42 | 15.98 | 15.42 | 15.83 | 1,268,670 | +0.43(+2.81%) |
May 02, 2022 | 15.87 | 15.97 | 15.25 | 15.39 | 1,346,660 | -0.43(-2.73%) |
Apr 29, 2022 | 16.37 | 16.39 | 15.79 | 15.83 | 992,350 | -0.64(-3.88%) |
Apr 28, 2022 | 16.20 | 16.52 | 16.19 | 16.47 | 557,437 | +0.28(+1.74%) |
Apr 27, 2022 | 16.57 | 16.59 | 16.17 | 16.18 | 961,071 | -0.40(-2.40%) |
Apr 26, 2022 | 16.64 | 16.74 | 16.49 | 16.58 | 807,287 | -0.15(-0.89%) |
Apr 25, 2022 | 16.81 | 16.89 | 16.52 | 16.73 | 674,969 | -0.07(-0.45%) |
Apr 22, 2022 | 16.98 | 17.01 | 16.80 | 16.81 | 491,435 | -0.18(-1.08%) |
Apr 21, 2022 | 16.96 | 17.17 | 16.90 | 16.99 | 624,780 | +0.03(+0.20%) |
Apr 20, 2022 | 16.87 | 17.09 | 16.87 | 16.96 | 569,606 | +0.15(+0.89%) |
Apr 19, 2022 | 16.67 | 16.89 | 16.67 | 16.81 | 570,363 | +0.19(+1.15%) |
Apr 18, 2022 | 16.72 | 16.81 | 16.55 | 16.62 | 671,171 | -0.10(-0.60%) |
Apr 14, 2022 | 16.96 | 17.06 | 16.72 | 16.72 | 672,107 | -0.18(-1.08%) |
Apr 13, 2022 | 16.82 | 16.94 | 16.76 | 16.90 | 807,414 | +0.09(+0.54%) |
Apr 12, 2022 | 16.98 | 17.08 | 16.77 | 16.81 | 958,297 | -0.18(-1.08%) |
Apr 11, 2022 | 17.16 | 17.26 | 16.98 | 16.99 | 602,454 | -0.13(-0.78%) |
Apr 08, 2022 | 17.06 | 17.24 | 17.01 | 17.12 | 762,321 | +0.03(+0.19%) |
Apr 07, 2022 | 17.26 | 17.26 | 16.98 | 17.09 | 602,625 | -0.15(-0.87%) |
Apr 06, 2022 | 17.07 | 17.33 | 17.06 | 17.24 | 877,067 | +0.12(+0.68%) |
Apr 05, 2022 | 17.44 | 17.58 | 17.05 | 17.12 | 856,559 | -0.28(-1.62%) |
Apr 04, 2022 | 17.77 | 17.77 | 17.33 | 17.41 | 979,810 | -0.32(-1.78%) |
Apr 01, 2022 | 17.54 | 17.72 | 17.45 | 17.72 | 900,676 | +0.16(+0.90%) |
Mar 31, 2022 | 17.71 | 17.79 | 17.55 | 17.56 | 529,841 | -0.12(-0.66%) |
Mar 30, 2022 | 17.75 | 17.83 | 17.62 | 17.68 | 770,805 | -0.07(-0.42%) |
Mar 29, 2022 | 17.52 | 17.83 | 17.49 | 17.75 | 1,482,689 | +0.28(+1.62%) |
Mar 28, 2022 | 17.46 | 17.50 | 17.32 | 17.47 | 889,314 | +0.00(+0.00%) |
Mar 25, 2022 | 17.24 | 17.47 | 17.22 | 17.47 | 492,597 | +0.27(+1.55%) |
Mar 24, 2022 | 17.11 | 17.22 | 17.01 | 17.21 | 385,601 | +0.12(+0.73%) |
Mar 23, 2022 | 17.18 | 17.30 | 17.03 | 17.08 | 508,882 | -0.14(-0.82%) |
Mar 22, 2022 | 17.41 | 17.43 | 17.16 | 17.22 | 674,235 | -0.09(-0.53%) |
Mar 21, 2022 | 17.32 | 17.46 | 17.24 | 17.31 | 589,479 | -0.02(-0.14%) |
Mar 18, 2022 | 17.31 | 17.41 | 17.16 | 17.34 | 1,003,958 | +0.05(+0.29%) |
Mar 17, 2022 | 17.16 | 17.41 | 17.11 | 17.29 | 464,254 | +0.11(+0.63%) |
Mar 16, 2022 | 17.14 | 17.26 | 16.91 | 17.18 | 805,524 | +0.00(+0.00%) |
Mar 15, 2022 | 17.44 | 17.46 | 17.07 | 17.18 | 800,278 | -0.15(-0.86%) |
Mar 14, 2022 | 17.57 | 17.67 | 17.23 | 17.33 | 785,480 | -0.16(-0.90%) |
Mar 11, 2022 | 17.60 | 17.81 | 17.43 | 17.49 | 900,759 | -0.13(-0.75%) |
Mar 10, 2022 | 17.33 | 17.67 | 17.29 | 17.62 | 571,878 | +0.13(+0.76%) |
Mar 09, 2022 | 17.65 | 17.65 | 17.44 | 17.49 | 883,633 | +0.18(+1.06%) |
Mar 08, 2022 | 17.58 | 17.65 | 17.13 | 17.31 | 1,077,523 | -0.32(-1.84%) |
Mar 07, 2022 | 17.70 | 17.86 | 17.62 | 17.63 | 1,018,221 | -0.01(-0.05%) |
Mar 04, 2022 | 17.25 | 17.65 | 17.18 | 17.64 | 1,006,789 | +0.29(+1.68%) |
Mar 03, 2022 | 17.14 | 17.35 | 17.01 | 17.35 | 767,994 | +0.21(+1.23%) |
Mar 02, 2022 | 17.04 | 17.18 | 16.98 | 17.14 | 619,356 | +0.11(+0.67%) |
Mar 01, 2022 | 16.96 | 17.18 | 16.79 | 17.02 | 1,232,314 | +0.15(+0.91%) |
Feb 28, 2022 | 16.54 | 16.90 | 16.45 | 16.87 | 1,537,584 | +0.18(+1.07%) |
Feb 25, 2022 | 16.63 | 16.80 | 16.53 | 16.69 | 795,634 | +0.16(+0.98%) |
Feb 24, 2022 | 16.40 | 16.60 | 16.23 | 16.53 | 1,099,698 | +0.03(+0.20%) |
Feb 23, 2022 | 16.67 | 16.77 | 16.45 | 16.50 | 1,276,642 | -0.17(-1.02%) |
Feb 22, 2022 | 16.70 | 16.78 | 16.53 | 16.67 | 595,715 | -0.05(-0.29%) |
Feb 18, 2022 | 16.71 | 0 | -0.30(-1.76%) | |||
Feb 17, 2022 | 16.81 | 17.01 | 16.72 | 17.01 | 792,569 | +0.12(+0.72%) |
Feb 16, 2022 | 16.66 | 16.96 | 16.62 | 16.89 | 506,286 | +0.25(+1.51%) |
Feb 15, 2022 | 16.71 | 16.79 | 16.55 | 16.64 | 398,107 | +0.06(+0.34%) |
Feb 14, 2022 | 16.64 | 16.76 | 16.48 | 16.58 | 1,243,955 | -0.08(-0.49%) |
Feb 11, 2022 | 16.42 | 16.70 | 16.38 | 16.67 | 984,920 | +0.33(+2.03%) |
Feb 10, 2022 | 16.34 | 16.51 | 16.25 | 16.33 | 955,755 | -0.16(-0.98%) |
Feb 09, 2022 | 16.47 | 16.54 | 16.35 | 16.50 | 671,323 | +0.17(+1.04%) |
Feb 08, 2022 | 16.49 | 16.58 | 16.31 | 16.33 | 736,703 | -0.16(-0.98%) |
Feb 07, 2022 | 16.52 | 16.59 | 16.40 | 16.49 | 1,005,841 | -0.05(-0.29%) |
Feb 04, 2022 | 16.69 | 16.78 | 16.44 | 16.54 | 1,336,746 | -0.18(-1.07%) |
Feb 03, 2022 | 16.92 | 16.71 | 16.71 | 781,391 | -0.24(-1.43%) | |
Feb 02, 2022 | 16.93 | 17.12 | 16.92 | 16.96 | 757,186 | +0.02(+0.10%) |
Feb 01, 2022 | 17.00 | 17.04 | 16.83 | 16.94 | 632,728 | -0.05(-0.29%) |
Jan 31, 2022 | 16.86 | 17.00 | 16.99 | 1,289,915 | +0.06(+0.33%) | |
Jan 28, 2022 | 16.69 | 16.93 | 16.44 | 16.93 | 878,260 | +0.27(+1.60%) |
Jan 27, 2022 | 16.87 | 17.01 | 16.59 | 16.67 | 775,814 | -0.14(-0.82%) |
Jan 26, 2022 | 17.27 | 17.37 | 16.77 | 16.80 | 988,376 | -0.46(-2.67%) |
Jan 25, 2022 | 17.22 | 17.38 | 16.99 | 17.27 | 1,006,858 | -0.11(-0.61%) |
Jan 24, 2022 | 17.14 | 17.46 | 16.97 | 17.37 | 1,316,215 | +0.22(+1.28%) |
Jan 21, 2022 | 17.17 | 17.46 | 17.13 | 17.15 | 1,081,430 | +0.02(+0.09%) |
Jan 20, 2022 | 17.49 | 17.58 | 17.14 | 17.14 | 948,924 | -0.39(-2.22%) |
Jan 19, 2022 | 18.06 | 18.12 | 17.52 | 17.52 | 981,093 | -0.53(-2.96%) |
Jan 18, 2022 | 18.26 | 18.34 | 18.00 | 18.06 | 546,372 | -0.31(-1.68%) |
Jan 14, 2022 | 18.37 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 18.25 | 18.46 | 18.21 | 18.37 | 537,916 | +0.15(+0.85%) |
Jan 12, 2022 | 18.38 | 18.42 | 18.21 | 18.21 | 532,453 | -0.08(-0.44%) |
Jan 11, 2022 | 18.55 | 18.56 | 18.26 | 18.29 | 575,847 | -0.19(-1.05%) |
Jan 10, 2022 | 18.42 | 18.62 | 18.36 | 18.49 | 751,615 | -0.19(-1.04%) |
Jan 07, 2022 | 18.63 | 18.85 | 18.52 | 18.68 | 839,512 | -0.19(-0.99%) |
Jan 06, 2022 | 18.82 | 18.96 | 18.76 | 18.87 | 589,537 | +0.02(+0.09%) |
Jan 05, 2022 | 18.98 | 19.16 | 18.82 | 18.85 | 1,234,345 | -0.11(-0.56%) |
Jan 04, 2022 | 18.94 | 19.11 | 18.89 | 18.96 | 1,395,184 | +0.20(+1.08%) |
Jan 03, 2022 | 18.59 | 18.77 | 18.44 | 18.76 | 776,174 | +0.19(+1.00%) |
Dec 31, 2021 | 18.63 | 18.65 | 18.52 | 18.57 | 375,809 | -0.01(-0.04%) |
Dec 30, 2021 | 18.59 | 18.69 | 18.53 | 18.58 | 560,176 | +0.04(+0.22%) |
Dec 29, 2021 | 18.50 | 18.55 | 18.43 | 18.54 | 433,138 | +0.11(+0.57%) |
Dec 28, 2021 | 18.41 | 18.52 | 18.38 | 18.43 | 509,076 | +0.02(+0.13%) |
Dec 27, 2021 | 18.29 | 18.42 | 18.16 | 18.41 | 1,472,913 | +0.16(+0.89%) |
Dec 23, 2021 | 18.16 | 18.27 | 18.15 | 18.25 | 754,511 | +0.14(+0.76%) |
Dec 22, 2021 | 17.99 | 18.13 | 17.98 | 18.11 | 636,012 | +0.07(+0.40%) |
Dec 21, 2021 | 18.08 | 18.26 | 17.95 | 18.03 | 588,400 | +0.06(+0.36%) |
Dec 20, 2021 | 17.91 | 17.99 | 17.66 | 17.97 | 1,143,035 | -0.09(-0.49%) |
Dec 17, 2021 | 18.08 | 18.20 | 17.94 | 18.06 | 3,734,503 | -0.06(-0.31%) |
Dec 16, 2021 | 18.29 | 18.34 | 17.96 | 18.12 | 891,720 | -0.13(-0.71%) |
Dec 15, 2021 | 17.93 | 18.29 | 17.93 | 18.25 | 1,101,007 | +0.37(+2.09%) |
Dec 14, 2021 | 18.10 | 18.16 | 17.86 | 17.87 | 688,766 | -0.18(-0.99%) |
Dec 13, 2021 | 17.82 | 18.17 | 17.78 | 18.05 | 952,043 | +0.19(+1.04%) |
Dec 10, 2021 | 17.95 | 17.97 | 17.77 | 17.86 | 668,187 | +0.06(+0.32%) |
Dec 09, 2021 | 17.83 | 17.92 | 17.65 | 17.81 | 582,592 | -0.06(-0.36%) |
Dec 08, 2021 | 17.76 | 17.91 | 17.71 | 17.87 | 842,799 | +0.14(+0.78%) |
Dec 07, 2021 | 17.77 | 17.80 | 17.63 | 17.73 | 692,679 | +0.04(+0.23%) |
Dec 06, 2021 | 17.40 | 17.77 | 17.40 | 17.69 | 826,252 | +0.41(+2.39%) |
Dec 03, 2021 | 17.39 | 17.44 | 17.17 | 17.28 | 730,873 | +0.00(+0.00%) |
Dec 02, 2021 | 16.95 | 17.37 | 16.92 | 17.28 | 1,130,000 | +0.44(+2.60%) |
Dec 01, 2021 | 17.11 | 17.37 | 16.84 | 16.84 | 1,123,515 | -0.15(-0.86%) |
Nov 30, 2021 | 16.92 | 17.11 | 16.80 | 16.99 | 1,972,738 | +0.02(+0.10%) |
Nov 29, 2021 | 17.18 | 17.22 | 16.95 | 16.97 | 946,147 | -0.15(-0.85%) |
Nov 26, 2021 | 17.22 | 17.37 | 16.97 | 17.12 | 722,384 | -0.32(-1.81%) |
Nov 24, 2021 | 17.44 | 17.51 | 17.31 | 17.44 | 671,000 | +0.02(+0.14%) |
Nov 23, 2021 | 17.41 | 17.55 | 17.36 | 17.41 | 842,124 | +0.06(+0.37%) |
Nov 22, 2021 | 17.29 | 17.52 | 17.23 | 17.35 | 1,158,990 | +0.12(+0.71%) |
Nov 19, 2021 | 17.23 | 17.30 | 17.09 | 17.22 | 984,339 | -0.06(-0.37%) |
Nov 18, 2021 | 17.32 | 17.31 | 17.20 | 17.29 | 686,686 | +0.00(+0.00%) |
Nov 17, 2021 | 17.14 | 17.29 | 16.96 | 17.29 | 1,054,588 | +0.04(+0.23%) |
Nov 16, 2021 | 17.37 | 17.43 | 17.09 | 17.25 | 621,965 | -0.12(-0.70%) |
Nov 15, 2021 | 17.42 | 17.43 | 17.23 | 17.37 | 1,034,378 | +0.04(+0.23%) |
Nov 12, 2021 | 17.35 | 17.46 | 17.23 | 17.33 | 917,308 | +0.02(+0.09%) |
Nov 11, 2021 | 17.31 | 17.32 | 17.13 | 17.31 | 469,565 | +0.01(+0.05%) |
Nov 10, 2021 | 17.29 | 17.31 | 792,239 | +0.01(+0.07%) | ||
Nov 09, 2021 | 17.23 | 17.37 | 17.23 | 17.29 | 696,775 | +0.07(+0.42%) |
Nov 08, 2021 | 17.10 | 17.23 | 17.01 | 17.22 | 1,246,543 | +0.25(+1.46%) |
Nov 05, 2021 | 16.87 | 17.08 | 16.85 | 16.97 | 799,406 | +0.30(+1.82%) |
Nov 04, 2021 | 17.05 | 17.10 | 16.63 | 16.67 | 858,017 | -0.37(-2.16%) |
Nov 03, 2021 | 16.96 | 17.28 | 16.89 | 17.04 | 779,079 | +0.07(+0.42%) |
Nov 02, 2021 | 17.21 | 17.21 | 16.92 | 16.97 | 754,300 | +0.05(+0.28%) |
Nov 01, 2021 | 16.82 | 16.99 | 16.72 | 16.92 | 908,796 | +0.09(+0.52%) |
Oct 29, 2021 | 17.09 | 17.10 | 16.74 | 16.83 | 712,988 | -0.22(-1.27%) |
Oct 28, 2021 | 16.93 | 17.08 | 16.92 | 17.05 | 476,672 | +0.13(+0.76%) |
Oct 27, 2021 | 17.08 | 17.10 | 16.89 | 16.92 | 668,901 | -0.08(-0.47%) |
Oct 26, 2021 | 17.02 | 17.00 | 712,837 | -0.01(-0.05%) | ||
Oct 25, 2021 | 16.94 | 17.08 | 16.81 | 17.01 | 931,699 | -0.02(-0.14%) |
Oct 22, 2021 | 17.21 | 17.29 | 17.02 | 17.03 | 731,752 | -0.15(-0.88%) |
Oct 21, 2021 | 17.44 | 17.45 | 17.17 | 17.18 | 605,074 | -0.24(-1.38%) |
Oct 20, 2021 | 17.25 | 17.46 | 17.25 | 17.42 | 575,289 | +0.19(+1.11%) |
Oct 19, 2021 | 17.40 | 17.43 | 17.17 | 17.23 | 859,109 | -0.16(-0.92%) |
Oct 18, 2021 | 17.36 | 17.45 | 17.29 | 17.39 | 676,329 | +0.03(+0.18%) |
Oct 15, 2021 | 17.48 | 17.51 | 17.29 | 17.36 | 966,901 | +0.18(+1.07%) |
Oct 14, 2021 | 16.99 | 17.23 | 16.99 | 17.17 | 859,391 | +0.20(+1.18%) |
Oct 13, 2021 | 16.84 | 17.05 | 16.73 | 16.97 | 1,173,446 | +0.10(+0.62%) |
Oct 12, 2021 | 16.85 | 16.94 | 16.77 | 16.87 | 774,705 | +0.05(+0.29%) |
Oct 11, 2021 | 16.97 | 17.06 | 16.80 | 16.82 | 671,959 | -0.10(-0.62%) |
Oct 08, 2021 | 17.00 | 17.05 | 16.89 | 16.93 | 363,635 | -0.07(-0.42%) |
Oct 07, 2021 | 17.04 | 17.15 | 16.97 | 17.00 | 614,692 | +0.02(+0.14%) |
Oct 06, 2021 | 16.77 | 16.98 | 16.66 | 16.97 | 560,231 | +0.13(+0.76%) |
Oct 05, 2021 | 16.98 | 17.01 | 16.82 | 16.85 | 855,057 | -0.14(-0.80%) |
Oct 04, 2021 | 16.69 | 17.02 | 16.65 | 16.98 | 927,620 | +0.29(+1.73%) |
Oct 01, 2021 | 16.53 | 16.83 | 16.53 | 16.69 | 869,885 | +0.16(+0.97%) |
Sep 30, 2021 | 16.81 | 16.82 | 16.46 | 16.53 | 919,554 | -0.24(-1.43%) |
Sep 29, 2021 | 16.66 | 16.85 | 16.64 | 16.77 | 710,898 | +0.13(+0.77%) |
Sep 28, 2021 | 16.65 | 16.75 | 16.51 | 16.65 | 1,441,042 | -0.01(-0.05%) |
Sep 27, 2021 | 16.79 | 17.01 | 16.65 | 16.65 | 1,020,386 | -0.13(-0.76%) |
Sep 24, 2021 | 16.96 | 17.06 | 16.77 | 16.78 | 543,999 | -0.21(-1.22%) |
Sep 23, 2021 | 16.98 | 17.21 | 16.92 | 16.99 | 851,794 | +0.09(+0.52%) |
Sep 22, 2021 | 16.79 | 17.02 | 16.73 | 16.90 | 791,295 | +0.19(+1.15%) |
Sep 21, 2021 | 16.89 | 16.97 | 16.71 | 16.71 | 654,532 | -0.12(-0.71%) |
Sep 20, 2021 | 16.63 | 16.87 | 16.53 | 16.83 | 1,521,154 | +0.13(+0.77%) |
Sep 17, 2021 | 16.91 | 16.93 | 16.70 | 16.70 | 2,281,528 | -0.18(-1.04%) |
Sep 16, 2021 | 17.00 | 17.06 | 16.81 | 16.88 | 632,084 | -0.10(-0.57%) |
Sep 15, 2021 | 16.80 | 17.05 | 16.77 | 16.97 | 866,973 | +0.15(+0.90%) |
Sep 14, 2021 | 16.73 | 16.85 | 16.65 | 16.82 | 1,051,752 | +0.14(+0.82%) |
Sep 13, 2021 | 16.62 | 16.75 | 16.54 | 16.69 | 1,271,351 | +0.18(+1.12%) |
Sep 10, 2021 | 16.80 | 16.82 | 16.49 | 16.50 | 1,067,903 | -0.30(-1.76%) |
Sep 09, 2021 | 17.09 | 17.09 | 16.80 | 16.80 | 818,915 | -0.35(-2.05%) |
Sep 08, 2021 | 17.09 | 17.30 | 17.05 | 17.15 | 799,786 | +0.01(+0.05%) |
Sep 07, 2021 | 17.36 | 17.40 | 17.06 | 17.14 | 1,235,294 | -0.24(-1.38%) |
Sep 03, 2021 | 17.40 | 17.45 | 17.29 | 17.38 | 698,240 | -0.04(-0.23%) |
Sep 02, 2021 | 17.37 | 17.44 | 17.16 | 17.42 | 731,479 | +0.14(+0.83%) |
Sep 01, 2021 | 17.19 | 17.37 | 17.18 | 17.28 | 545,769 | +0.18(+1.03%) |
Aug 31, 2021 | 17.10 | 17.18 | 17.01 | 17.10 | 705,902 | -0.02(-0.09%) |
Aug 30, 2021 | 16.95 | 17.13 | 16.91 | 17.12 | 731,917 | +0.15(+0.90%) |
Aug 27, 2021 | 16.98 | 17.07 | 16.91 | 16.97 | 1,063,225 | +0.05(+0.28%) |
Aug 26, 2021 | 17.03 | 17.15 | 16.87 | 16.92 | 1,161,546 | -0.14(-0.80%) |
Aug 25, 2021 | 17.10 | 17.21 | 17.05 | 17.05 | 656,481 | -0.08(-0.47%) |
Aug 24, 2021 | 17.29 | 17.35 | 17.08 | 17.13 | 598,472 | -0.13(-0.74%) |
Aug 23, 2021 | 17.48 | 17.50 | 17.19 | 17.26 | 586,936 | -0.20(-1.15%) |
Aug 20, 2021 | 17.32 | 17.57 | 17.21 | 17.46 | 730,798 | +0.06(+0.32%) |
Aug 19, 2021 | 17.41 | 17.50 | 17.27 | 17.41 | 605,096 | +0.02(+0.14%) |
Aug 18, 2021 | 17.70 | 17.71 | 17.29 | 17.38 | 677,063 | -0.24(-1.36%) |
Aug 17, 2021 | 17.53 | 17.67 | 17.42 | 17.62 | 752,611 | +0.03(+0.18%) |
Aug 16, 2021 | 17.53 | 17.79 | 17.53 | 17.59 | 908,265 | -0.01(-0.05%) |
Aug 13, 2021 | 17.41 | 17.61 | 17.36 | 17.60 | 1,129,206 | +0.28(+1.62%) |
Aug 12, 2021 | 17.36 | 17.49 | 17.13 | 17.32 | 3,712,660 | -0.54(-3.00%) |
Aug 11, 2021 | 17.84 | 17.89 | 17.73 | 17.85 | 511,077 | +0.12(+0.65%) |
Aug 10, 2021 | 17.86 | 17.86 | 17.72 | 17.74 | 459,334 | -0.13(-0.71%) |
Aug 09, 2021 | 17.89 | 17.91 | 17.75 | 17.86 | 384,277 | -0.05(-0.26%) |
Aug 06, 2021 | 17.96 | 17.99 | 17.85 | 17.91 | 496,999 | +0.14(+0.80%) |
Aug 05, 2021 | 17.71 | 17.81 | 17.65 | 17.77 | 350,636 | +0.15(+0.85%) |
Aug 04, 2021 | 17.86 | 17.88 | 17.51 | 17.62 | 552,535 | -0.25(-1.37%) |
Aug 03, 2021 | 17.86 | 17.92 | 17.60 | 17.86 | 754,569 | +0.07(+0.40%) |
Aug 02, 2021 | 18.01 | 18.16 | 17.75 | 17.79 | 567,732 | -0.16(-0.88%) |
Jul 30, 2021 | 18.00 | 18.18 | 17.88 | 17.95 | 693,820 | +0.02(+0.09%) |
Jul 29, 2021 | 17.97 | 18.12 | 17.84 | 17.94 | 626,091 | +0.09(+0.49%) |
Jul 28, 2021 | 17.80 | 17.94 | 17.65 | 17.85 | 478,604 | +0.09(+0.53%) |
Jul 27, 2021 | 17.66 | 17.84 | 17.60 | 17.75 | 491,976 | +0.13(+0.76%) |
Jul 26, 2021 | 17.48 | 17.65 | 17.46 | 17.62 | 759,955 | +0.31(+1.78%) |
Jul 23, 2021 | 17.14 | 17.32 | 17.07 | 17.31 | 430,402 | +0.21(+1.20%) |
Jul 22, 2021 | 17.33 | 17.34 | 17.07 | 17.11 | 504,384 | -0.31(-1.77%) |
Jul 21, 2021 | 17.33 | 17.52 | 17.31 | 17.41 | 460,401 | +0.09(+0.50%) |
Jul 20, 2021 | 17.14 | 17.53 | 17.06 | 17.33 | 775,467 | +0.27(+1.58%) |
Jul 19, 2021 | 17.14 | 17.20 | 16.82 | 17.06 | 695,323 | -0.21(-1.19%) |
Jul 16, 2021 | 17.27 | 17.42 | 17.22 | 17.26 | 747,259 | +0.08(+0.46%) |
Jul 15, 2021 | 17.17 | 17.22 | 16.93 | 17.18 | 710,861 | +0.05(+0.28%) |
Jul 14, 2021 | 16.97 | 17.17 | 16.94 | 17.14 | 573,316 | +0.13(+0.74%) |
Jul 13, 2021 | 17.13 | 17.15 | 16.93 | 17.01 | 375,798 | -0.17(-0.97%) |
Jul 12, 2021 | 17.09 | 17.25 | 17.00 | 17.18 | 713,989 | +0.13(+0.79%) |
Jul 09, 2021 | 16.87 | 17.05 | 16.77 | 17.04 | 505,066 | +0.28(+1.65%) |
Jul 08, 2021 | 16.84 | 16.92 | 16.68 | 16.76 | 536,234 | -0.16(-0.93%) |
Jul 07, 2021 | 16.96 | 16.98 | 16.84 | 16.92 | 495,111 | -0.02(-0.09%) |
Jul 06, 2021 | 16.77 | 16.95 | 16.63 | 16.94 | 890,002 | +0.15(+0.89%) |
Jul 02, 2021 | 16.91 | 16.99 | 16.72 | 16.79 | 463,957 | -0.07(-0.42%) |
Jul 01, 2021 | 16.69 | 16.99 | 16.65 | 16.86 | 618,165 | +0.19(+1.14%) |
Jun 30, 2021 | 16.52 | 16.75 | 16.51 | 16.67 | 690,514 | +0.16(+0.96%) |
Jun 29, 2021 | 16.73 | 16.76 | 16.50 | 16.51 | 729,785 | -0.27(-1.60%) |
Jun 28, 2021 | 17.14 | 17.14 | 16.59 | 16.78 | 1,335,288 | -0.32(-1.90%) |
Jun 25, 2021 | 16.70 | 17.20 | 16.65 | 17.11 | 6,676,506 | +0.46(+2.76%) |
Jun 24, 2021 | 16.61 | 16.69 | 16.49 | 16.65 | 569,558 | +0.06(+0.33%) |
Jun 23, 2021 | 16.76 | 16.80 | 16.58 | 16.59 | 619,938 | -0.19(-1.13%) |
Jun 22, 2021 | 16.99 | 17.04 | 16.78 | 16.78 | 468,813 | -0.25(-1.44%) |
Jun 21, 2021 | 16.84 | 17.13 | 16.80 | 17.03 | 918,845 | +0.24(+1.41%) |
Jun 18, 2021 | 16.88 | 17.08 | 16.79 | 16.79 | 1,722,265 | -0.27(-1.58%) |
Jun 17, 2021 | 17.02 | 17.16 | 17.00 | 17.06 | 922,822 | -0.01(-0.05%) |
Jun 16, 2021 | 17.23 | 17.33 | 17.06 | 17.07 | 900,076 | -0.11(-0.65%) |
Jun 15, 2021 | 17.32 | 17.37 | 17.14 | 17.18 | 691,337 | -0.14(-0.82%) |
Jun 14, 2021 | 17.32 | 17.37 | 17.22 | 17.32 | 748,325 | +0.11(+0.64%) |
Jun 11, 2021 | 17.18 | 17.23 | 17.08 | 17.21 | 511,574 | -0.01(-0.05%) |
Jun 10, 2021 | 17.16 | 17.27 | 17.06 | 17.22 | 451,012 | +0.08(+0.46%) |
Jun 09, 2021 | 17.16 | 17.43 | 17.12 | 17.14 | 581,069 | +0.08(+0.46%) |
Jun 08, 2021 | 17.05 | 17.26 | 17.03 | 17.06 | 743,246 | +0.09(+0.51%) |
Jun 07, 2021 | 16.78 | 17.08 | 16.75 | 16.97 | 781,871 | +0.25(+1.51%) |
Jun 04, 2021 | 16.81 | 16.84 | 16.70 | 16.72 | 518,787 | -0.05(-0.28%) |
Jun 03, 2021 | 16.75 | 16.79 | 16.61 | 16.76 | 558,884 | +0.02(+0.09%) |
Jun 02, 2021 | 16.84 | 16.87 | 16.70 | 16.75 | 591,734 | +0.00(+0.00%) |