Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.45 | 17.56 | 17.45 | 17.45 | 3,519 | -0.11(-0.64%) |
May 27, 2022 | 17.46 | 17.57 | 17.46 | 17.57 | 1,420 | +0.25(+1.43%) |
May 26, 2022 | 17.25 | 17.33 | 17.25 | 17.32 | 621 | +0.24(+1.40%) |
May 25, 2022 | 17.06 | 17.10 | 16.94 | 17.08 | 3,192 | +0.18(+1.06%) |
May 24, 2022 | 16.90 | 16.90 | 16.75 | 16.90 | 2,109 | -0.06(-0.34%) |
May 23, 2022 | 16.80 | 16.98 | 16.80 | 16.96 | 5,902 | +0.21(+1.24%) |
May 20, 2022 | 16.87 | 16.87 | 16.53 | 16.75 | 27,062 | -0.04(-0.24%) |
May 19, 2022 | 16.72 | 16.84 | 16.72 | 16.79 | 2,777 | +0.05(+0.28%) |
May 18, 2022 | 16.90 | 17.03 | 16.74 | 16.74 | 87,918 | -0.44(-2.57%) |
May 17, 2022 | 17.11 | 17.18 | 17.09 | 17.18 | 1,493 | +0.24(+1.39%) |
May 16, 2022 | 16.95 | 17.06 | 16.95 | 16.95 | 5,470 | -0.01(-0.05%) |
May 13, 2022 | 16.64 | 17.03 | 16.64 | 16.96 | 4,633 | +0.38(+2.30%) |
May 12, 2022 | 16.58 | 16.72 | 16.45 | 16.57 | 30,563 | -0.02(-0.09%) |
May 11, 2022 | 16.83 | 16.94 | 16.58 | 16.59 | 43,714 | -0.12(-0.72%) |
May 10, 2022 | 17.01 | 17.01 | 16.67 | 16.71 | 127,040 | -0.02(-0.13%) |
May 09, 2022 | 16.95 | 16.95 | 16.73 | 16.73 | 84,259 | -0.42(-2.48%) |
May 06, 2022 | 17.25 | 17.25 | 17.12 | 17.16 | 942 | -0.10(-0.56%) |
May 05, 2022 | 17.54 | 17.54 | 17.25 | 17.25 | 1,254 | -0.48(-2.68%) |
May 04, 2022 | 17.34 | 17.73 | 17.34 | 17.73 | 1,441 | +0.35(+2.00%) |
May 03, 2022 | 17.30 | 17.42 | 17.30 | 17.38 | 4,200 | +0.19(+1.10%) |
May 02, 2022 | 17.22 | 17.23 | 16.90 | 17.19 | 16,187 | -0.01(-0.06%) |
Apr 29, 2022 | 17.38 | 17.38 | 17.20 | 17.20 | 6,301 | -0.39(-2.20%) |
Apr 28, 2022 | 17.40 | 17.59 | 17.40 | 17.59 | 1,398 | +0.23(+1.31%) |
Apr 27, 2022 | 17.35 | 17.49 | 17.35 | 17.36 | 2,406 | +0.04(+0.23%) |
Apr 26, 2022 | 17.45 | 17.51 | 17.32 | 17.32 | 8,937 | -0.34(-1.91%) |
Apr 25, 2022 | 17.50 | 17.66 | 17.41 | 17.66 | 4,259 | +0.06(+0.32%) |
Apr 22, 2022 | 17.89 | 17.89 | 17.60 | 17.60 | 12,446 | -0.37(-2.04%) |
Apr 21, 2022 | 18.31 | 18.31 | 17.97 | 17.97 | 985 | -0.27(-1.50%) |
Apr 20, 2022 | 18.18 | 18.27 | 18.18 | 18.24 | 2,456 | +0.09(+0.50%) |
Apr 19, 2022 | 18.10 | 18.16 | 18.07 | 18.15 | 3,661 | +0.22(+1.23%) |
Apr 18, 2022 | 17.93 | 18.00 | 17.93 | 17.93 | 4,985 | -0.06(-0.35%) |
Apr 14, 2022 | 18.10 | 18.10 | 17.99 | 17.99 | 3,727 | -0.11(-0.60%) |
Apr 13, 2022 | 18.01 | 18.13 | 17.99 | 18.10 | 6,238 | +0.15(+0.86%) |
Apr 12, 2022 | 18.14 | 18.14 | 17.93 | 17.95 | 11,727 | -0.05(-0.30%) |
Apr 11, 2022 | 18.12 | 18.12 | 17.97 | 18.00 | 5,418 | -0.12(-0.66%) |
Apr 08, 2022 | 18.10 | 18.26 | 18.10 | 18.12 | 12,341 | -0.01(-0.06%) |
Apr 07, 2022 | 18.16 | 18.19 | 18.03 | 18.13 | 13,123 | -0.01(-0.05%) |
Apr 06, 2022 | 18.18 | 18.20 | 18.05 | 18.14 | 13,640 | -0.10(-0.55%) |
Apr 05, 2022 | 18.45 | 18.45 | 18.23 | 18.24 | 4,907 | -0.17(-0.92%) |
Apr 04, 2022 | 18.36 | 18.43 | 18.36 | 18.41 | 6,319 | +0.06(+0.32%) |
Apr 01, 2022 | 18.36 | 18.36 | 18.30 | 18.35 | 4,007 | +0.04(+0.23%) |
Mar 31, 2022 | 18.40 | 18.44 | 18.31 | 18.31 | 2,266 | -0.16(-0.88%) |
Mar 30, 2022 | 18.50 | 18.52 | 18.45 | 18.47 | 3,191 | -0.08(-0.43%) |
Mar 29, 2022 | 18.35 | 18.55 | 18.35 | 18.55 | 4,383 | +0.29(+1.59%) |
Mar 28, 2022 | 18.18 | 18.26 | 18.18 | 18.26 | 41,561 | -0.01(-0.05%) |
Mar 25, 2022 | 18.18 | 18.29 | 18.16 | 18.27 | 1,665 | +0.07(+0.37%) |
Mar 24, 2022 | 18.29 | 18.29 | 18.12 | 18.20 | 7,670 | +0.09(+0.51%) |
Mar 23, 2022 | 18.13 | 18.19 | 18.09 | 18.11 | 8,557 | -0.12(-0.64%) |
Mar 22, 2022 | 17.93 | 18.23 | 17.93 | 18.23 | 32,860 | +0.12(+0.65%) |
Mar 21, 2022 | 18.38 | 18.38 | 18.05 | 18.11 | 67,435 | -0.17(-0.93%) |
Mar 18, 2022 | 18.09 | 18.28 | 18.09 | 18.28 | 10,915 | +0.15(+0.83%) |
Mar 17, 2022 | 18.13 | 18.14 | 17.98 | 18.13 | 11,398 | +0.23(+1.28%) |
Mar 16, 2022 | 17.87 | 17.90 | 17.70 | 17.90 | 7,582 | +0.25(+1.42%) |
Mar 15, 2022 | 17.50 | 17.65 | 17.49 | 17.65 | 5,160 | +0.21(+1.20%) |
Mar 14, 2022 | 17.63 | 17.63 | 17.39 | 17.44 | 7,229 | -0.14(-0.80%) |
Mar 11, 2022 | 17.92 | 17.92 | 17.57 | 17.58 | 4,894 | -0.14(-0.79%) |
Mar 10, 2022 | 17.58 | 17.72 | 17.57 | 17.72 | 16,204 | -0.02(-0.11%) |
Mar 09, 2022 | 17.73 | 17.82 | 17.70 | 17.74 | 10,721 | +0.20(+1.14%) |
Mar 08, 2022 | 17.70 | 17.77 | 17.50 | 17.54 | 44,848 | -0.07(-0.38%) |
Mar 07, 2022 | 17.89 | 17.89 | 17.61 | 17.61 | 24,930 | -0.32(-1.81%) |
Mar 04, 2022 | 17.89 | 17.96 | 17.84 | 17.93 | 2,522 | -0.08(-0.45%) |
Mar 03, 2022 | 18.09 | 18.11 | 17.99 | 18.01 | 2,882 | -0.12(-0.67%) |
Mar 02, 2022 | 18.01 | 18.17 | 18.01 | 18.13 | 1,101 | +0.24(+1.31%) |
Mar 01, 2022 | 18.00 | 18.03 | 17.87 | 17.90 | 3,432 | -0.14(-0.79%) |
Feb 28, 2022 | 18.09 | 18.11 | 17.96 | 18.04 | 5,807 | -0.07(-0.37%) |
Feb 25, 2022 | 17.87 | 18.12 | 17.95 | 18.11 | 1,947 | +0.32(+1.80%) |
Feb 24, 2022 | 17.50 | 17.79 | 17.45 | 17.79 | 12,641 | +0.09(+0.49%) |
Feb 23, 2022 | 18.00 | 18.00 | 17.70 | 17.70 | 11,097 | -0.25(-1.39%) |
Feb 22, 2022 | 17.86 | 18.06 | 17.86 | 17.95 | 6,213 | -0.14(-0.75%) |
Feb 18, 2022 | 18.09 | 0 | -0.05(-0.29%) | |||
Feb 17, 2022 | 18.25 | 18.26 | 18.12 | 18.14 | 3,294 | -0.20(-1.11%) |
Feb 16, 2022 | 18.22 | 18.34 | 18.22 | 18.34 | 19,289 | +0.07(+0.36%) |
Feb 15, 2022 | 18.24 | 18.31 | 18.22 | 18.28 | 2,889 | +0.17(+0.93%) |
Feb 14, 2022 | 18.13 | 18.13 | 18.02 | 18.11 | 1,023 | -0.08(-0.45%) |
Feb 11, 2022 | 18.55 | 18.55 | 18.17 | 18.19 | 5,980 | -0.13(-0.71%) |
Feb 10, 2022 | 18.56 | 18.56 | 18.32 | 18.32 | 3,438 | -0.28(-1.51%) |
Feb 09, 2022 | 18.53 | 18.60 | 18.53 | 18.60 | 11,941 | +0.19(+1.03%) |
Feb 08, 2022 | 18.27 | 18.47 | 18.27 | 18.41 | 82,120 | +0.19(+1.04%) |
Feb 07, 2022 | 18.47 | 18.47 | 18.22 | 18.22 | 10,204 | -0.06(-0.33%) |
Feb 04, 2022 | 18.24 | 18.35 | 18.11 | 18.28 | 14,116 | -0.03(-0.16%) |
Feb 03, 2022 | 18.36 | 18.40 | 18.31 | 18.31 | 15,619 | -0.27(-1.45%) |
Feb 02, 2022 | 20.31 | 20.31 | 18.45 | 18.58 | 65,043 | +0.16(+0.87%) |
Feb 01, 2022 | 18.32 | 18.42 | 18.30 | 18.42 | 7,091 | +0.10(+0.55%) |
Jan 31, 2022 | 18.00 | 18.32 | 18.32 | 4,817 | +0.27(+1.47%) | |
Jan 28, 2022 | 17.81 | 18.05 | 17.81 | 18.05 | 2,353 | +0.22(+1.25%) |
Jan 27, 2022 | 18.11 | 18.11 | 17.83 | 17.83 | 9,565 | -0.10(-0.57%) |
Jan 26, 2022 | 18.41 | 18.41 | 17.93 | 17.93 | 9,516 | -0.12(-0.67%) |
Jan 25, 2022 | 17.78 | 18.13 | 17.78 | 18.05 | 2,402 | -0.09(-0.47%) |
Jan 24, 2022 | 18.00 | 18.19 | 17.78 | 18.14 | 30,724 | +0.01(+0.06%) |
Jan 21, 2022 | 18.25 | 18.37 | 18.13 | 18.13 | 5,739 | -0.19(-1.04%) |
Jan 20, 2022 | 18.56 | 18.66 | 18.32 | 18.32 | 8,958 | -0.22(-1.19%) |
Jan 19, 2022 | 18.39 | 18.68 | 18.39 | 18.54 | 13,188 | -0.05(-0.27%) |
Jan 18, 2022 | 18.64 | 18.69 | 18.57 | 18.59 | 7,946 | -0.30(-1.59%) |
Jan 14, 2022 | 18.89 | 0 | +0.03(+0.16%) | |||
Jan 13, 2022 | 19.00 | 19.00 | 18.84 | 18.86 | 8,277 | -0.09(-0.47%) |
Jan 12, 2022 | 19.02 | 19.02 | 18.95 | 18.95 | 35,023 | +0.05(+0.26%) |
Jan 11, 2022 | 18.73 | 18.97 | 18.70 | 18.90 | 9,386 | +0.06(+0.32%) |
Jan 10, 2022 | 18.76 | 18.84 | 18.64 | 18.84 | 6,993 | +0.04(+0.21%) |
Jan 07, 2022 | 18.87 | 18.90 | 18.80 | 18.80 | 6,645 | -0.11(-0.58%) |
Jan 06, 2022 | 18.89 | 18.94 | 18.87 | 18.91 | 4,724 | -0.01(-0.05%) |
Jan 05, 2022 | 19.15 | 19.16 | 18.89 | 18.92 | 19,277 | -0.23(-1.20%) |
Jan 04, 2022 | 19.19 | 19.19 | 19.10 | 19.15 | 9,791 | +0.02(+0.10%) |
Jan 03, 2022 | 19.11 | 19.17 | 19.04 | 19.13 | 6,320 | +0.02(+0.10%) |
Dec 31, 2021 | 19.20 | 19.20 | 19.11 | 19.11 | 6,327 | +0.01(+0.05%) |
Dec 30, 2021 | 19.21 | 19.21 | 19.10 | 19.10 | 5,331 | -0.07(-0.35%) |
Dec 29, 2021 | 19.17 | 19.18 | 19.10 | 19.17 | 3,960 | +0.02(+0.09%) |
Dec 28, 2021 | 19.16 | 19.20 | 19.11 | 19.15 | 7,647 | +0.02(+0.12%) |
Dec 27, 2021 | 18.94 | 19.13 | 18.94 | 19.13 | 5,782 | +0.15(+0.78%) |
Dec 23, 2021 | 18.96 | 18.98 | 18.94 | 18.98 | 1,362 | +0.10(+0.55%) |
Dec 22, 2021 | 18.82 | 18.88 | 18.82 | 18.88 | 11,524 | +0.13(+0.72%) |
Dec 21, 2021 | 18.61 | 18.74 | 18.61 | 18.74 | 2,417 | +0.23(+1.22%) |
Dec 20, 2021 | 18.64 | 18.64 | 18.39 | 18.51 | 2,080 | -0.36(-1.88%) |
Dec 17, 2021 | 18.85 | 18.93 | 18.83 | 18.87 | 3,668 | -0.08(-0.41%) |
Dec 16, 2021 | 19.10 | 19.10 | 18.92 | 18.95 | 6,698 | -0.01(-0.07%) |
Dec 15, 2021 | 18.81 | 19.01 | 18.80 | 18.96 | 7,627 | +0.18(+0.96%) |
Dec 14, 2021 | 18.86 | 18.86 | 18.71 | 18.78 | 5,754 | -0.14(-0.75%) |
Dec 13, 2021 | 18.93 | 18.96 | 18.92 | 18.92 | 2,310 | -0.10(-0.51%) |
Dec 10, 2021 | 18.99 | 19.02 | 18.96 | 19.02 | 2,493 | +0.07(+0.37%) |
Dec 09, 2021 | 19.01 | 19.01 | 18.92 | 18.95 | 6,165 | -0.11(-0.58%) |
Dec 08, 2021 | 19.00 | 19.07 | 18.97 | 19.06 | 7,874 | +0.03(+0.16%) |
Dec 07, 2021 | 19.04 | 19.06 | 18.98 | 19.03 | 39,119 | +0.26(+1.37%) |
Dec 06, 2021 | 18.66 | 18.83 | 18.66 | 18.77 | 3,589 | +0.09(+0.50%) |
Dec 03, 2021 | 18.65 | 18.68 | 18.54 | 18.68 | 21,680 | +0.01(+0.05%) |
Dec 02, 2021 | 18.58 | 18.72 | 18.58 | 18.67 | 4,597 | +0.22(+1.20%) |
Dec 01, 2021 | 18.93 | 18.93 | 18.45 | 18.45 | 3,222 | -0.12(-0.65%) |
Nov 30, 2021 | 18.75 | 18.87 | 18.53 | 18.57 | 3,543 | -0.30(-1.59%) |
Nov 29, 2021 | 18.70 | 18.92 | 18.70 | 18.87 | 55,350 | +0.17(+0.91%) |
Nov 26, 2021 | 18.74 | 18.79 | 18.70 | 18.70 | 8,679 | -0.41(-2.15%) |
Nov 24, 2021 | 19.26 | 19.26 | 19.05 | 19.11 | 4,459 | +0.06(+0.31%) |
Nov 23, 2021 | 19.09 | 19.13 | 18.99 | 19.05 | 16,455 | -0.04(-0.21%) |
Nov 22, 2021 | 19.25 | 19.25 | 19.09 | 19.09 | 5,858 | -0.01(-0.05%) |
Nov 19, 2021 | 19.14 | 19.16 | 19.07 | 19.10 | 9,924 | -0.05(-0.28%) |
Nov 18, 2021 | 19.18 | 19.18 | 19.15 | 19.15 | 5,657 | -0.03(-0.16%) |
Nov 17, 2021 | 19.16 | 19.19 | 19.14 | 19.18 | 5,938 | -0.08(-0.39%) |
Nov 16, 2021 | 19.23 | 19.30 | 19.23 | 19.26 | 5,096 | +0.04(+0.21%) |
Nov 15, 2021 | 19.46 | 19.46 | 19.20 | 19.22 | 7,994 | +0.00(+0.03%) |
Nov 12, 2021 | 19.18 | 19.25 | 19.17 | 19.21 | 19,196 | +0.06(+0.34%) |
Nov 11, 2021 | 19.09 | 19.18 | 19.09 | 19.15 | 2,118 | +0.07(+0.35%) |
Nov 10, 2021 | 19.40 | 19.06 | 19.08 | 5,763 | -0.16(-0.81%) | |
Nov 09, 2021 | 19.25 | 19.26 | 19.17 | 19.24 | 4,932 | +0.02(+0.13%) |
Nov 08, 2021 | 19.21 | 19.24 | 19.19 | 19.21 | 5,351 | +0.02(+0.11%) |
Nov 05, 2021 | 19.24 | 19.24 | 19.13 | 19.19 | 8,329 | +0.11(+0.56%) |
Nov 04, 2021 | 19.05 | 19.13 | 19.04 | 19.09 | 17,705 | +0.01(+0.07%) |
Nov 03, 2021 | 19.18 | 19.18 | 18.93 | 19.07 | 5,193 | +0.07(+0.39%) |
Nov 02, 2021 | 18.99 | 19.00 | 18.94 | 19.00 | 8,278 | +0.05(+0.24%) |
Nov 01, 2021 | 19.09 | 18.83 | 18.88 | 18.95 | 5,493 | +0.12(+0.64%) |
Oct 29, 2021 | 18.82 | 18.86 | 18.80 | 18.83 | 7,860 | -0.01(-0.06%) |
Oct 28, 2021 | 18.53 | 18.86 | 18.53 | 18.85 | 5,479 | +0.12(+0.67%) |
Oct 27, 2021 | 18.84 | 18.84 | 18.72 | 18.72 | 2,371 | -0.11(-0.61%) |
Oct 26, 2021 | 18.87 | 18.83 | 18.83 | 3,535 | -0.03(-0.14%) | |
Oct 25, 2021 | 19.04 | 19.04 | 18.76 | 18.86 | 3,155 | +0.06(+0.30%) |
Oct 22, 2021 | 18.84 | 18.87 | 18.77 | 18.80 | 8,836 | +0.04(+0.21%) |
Oct 21, 2021 | 18.75 | 18.78 | 18.71 | 18.77 | 6,832 | +0.02(+0.11%) |
Oct 20, 2021 | 18.72 | 18.80 | 18.71 | 18.75 | 4,438 | +0.09(+0.51%) |
Oct 19, 2021 | 18.68 | 18.71 | 18.65 | 18.65 | 3,647 | +0.04(+0.22%) |
Oct 18, 2021 | 18.65 | 18.65 | 18.56 | 18.61 | 6,845 | +0.01(+0.03%) |
Oct 15, 2021 | 18.64 | 18.67 | 18.60 | 18.60 | 28,539 | +0.02(+0.13%) |
Oct 14, 2021 | 18.39 | 18.58 | 18.39 | 18.58 | 8,246 | +0.27(+1.47%) |
Oct 13, 2021 | 18.26 | 18.36 | 18.26 | 18.31 | 12,589 | +0.05(+0.27%) |
Oct 12, 2021 | 18.30 | 18.30 | 18.26 | 18.26 | 4,410 | +0.01(+0.03%) |
Oct 11, 2021 | 18.39 | 18.39 | 18.26 | 18.26 | 4,228 | -0.07(-0.41%) |
Oct 08, 2021 | 18.20 | 18.37 | 18.20 | 18.33 | 10,275 | -0.04(-0.22%) |
Oct 07, 2021 | 18.45 | 18.48 | 18.37 | 18.37 | 4,389 | +0.15(+0.82%) |
Oct 06, 2021 | 18.41 | 18.41 | 18.05 | 18.22 | 15,262 | -0.03(-0.19%) |
Oct 05, 2021 | 18.23 | 18.30 | 18.19 | 18.25 | 6,175 | +0.13(+0.72%) |
Oct 04, 2021 | 18.04 | 18.21 | 18.04 | 18.12 | 5,978 | -0.12(-0.68%) |
Oct 01, 2021 | 18.34 | 18.34 | 18.02 | 18.25 | 6,173 | +0.12(+0.65%) |
Sep 30, 2021 | 18.30 | 18.30 | 18.13 | 18.13 | 4,154 | -0.11(-0.61%) |
Sep 29, 2021 | 18.36 | 18.36 | 18.24 | 18.24 | 9,736 | +0.00(+0.01%) |
Sep 28, 2021 | 18.42 | 18.42 | 18.23 | 18.24 | 4,725 | -0.21(-1.14%) |
Sep 27, 2021 | 18.24 | 18.53 | 18.24 | 18.45 | 11,631 | -0.03(-0.18%) |
Sep 24, 2021 | 18.47 | 18.50 | 18.47 | 18.48 | 6,964 | -0.04(-0.19%) |
Sep 23, 2021 | 18.51 | 18.58 | 18.51 | 18.52 | 8,931 | +0.14(+0.79%) |
Sep 22, 2021 | 18.43 | 18.44 | 18.38 | 18.38 | 3,278 | +0.17(+0.91%) |
Sep 21, 2021 | 18.27 | 18.29 | 18.20 | 18.21 | 9,137 | +0.01(+0.08%) |
Sep 20, 2021 | 18.41 | 18.41 | 18.06 | 18.20 | 6,776 | -0.33(-1.76%) |
Sep 17, 2021 | 18.70 | 18.70 | 18.52 | 18.52 | 4,238 | -0.14(-0.73%) |
Sep 16, 2021 | 18.66 | 18.69 | 18.57 | 18.66 | 9,235 | -0.03(-0.15%) |
Sep 15, 2021 | 18.61 | 18.71 | 18.61 | 18.68 | 4,376 | +0.14(+0.78%) |
Sep 14, 2021 | 18.63 | 18.65 | 18.54 | 18.54 | 10,550 | -0.14(-0.75%) |
Sep 13, 2021 | 18.89 | 18.89 | 18.64 | 18.68 | 2,646 | +0.07(+0.36%) |
Sep 10, 2021 | 18.74 | 18.75 | 18.61 | 18.61 | 5,391 | -0.10(-0.53%) |
Sep 09, 2021 | 18.79 | 18.79 | 18.68 | 18.71 | 10,813 | -0.03(-0.18%) |
Sep 08, 2021 | 18.77 | 18.77 | 18.70 | 18.74 | 4,830 | -0.03(-0.13%) |
Sep 07, 2021 | 19.11 | 19.11 | 18.77 | 18.77 | 8,520 | -0.13(-0.69%) |
Sep 03, 2021 | 18.88 | 18.91 | 18.86 | 18.90 | 3,428 | +0.01(+0.07%) |
Sep 02, 2021 | 19.06 | 19.06 | 18.89 | 18.89 | 6,150 | +0.07(+0.37%) |
Sep 01, 2021 | 18.86 | 18.86 | 18.82 | 18.82 | 3,644 | +0.03(+0.14%) |
Aug 31, 2021 | 18.76 | 18.80 | 18.75 | 18.79 | 2,824 | -0.01(-0.03%) |
Aug 30, 2021 | 19.00 | 19.00 | 18.77 | 18.80 | 874 | +0.04(+0.24%) |
Aug 27, 2021 | 18.74 | 18.78 | 18.71 | 18.75 | 3,452 | +0.20(+1.05%) |
Aug 26, 2021 | 18.54 | 18.61 | 18.54 | 18.56 | 3,529 | -0.10(-0.52%) |
Aug 25, 2021 | 18.64 | 18.69 | 18.60 | 18.65 | 9,565 | +0.03(+0.17%) |
Aug 24, 2021 | 18.62 | 18.65 | 18.62 | 18.62 | 8,714 | +0.05(+0.25%) |
Aug 23, 2021 | 18.60 | 18.60 | 18.54 | 18.57 | 4,211 | +0.13(+0.70%) |
Aug 20, 2021 | 18.37 | 18.47 | 18.37 | 18.45 | 2,862 | +0.11(+0.62%) |
Aug 19, 2021 | 18.31 | 18.37 | 18.31 | 18.33 | 1,925 | -0.08(-0.43%) |
Aug 18, 2021 | 18.51 | 18.54 | 18.41 | 18.41 | 9,963 | -0.08(-0.44%) |
Aug 17, 2021 | 18.61 | 18.61 | 18.43 | 18.49 | 2,203 | -0.12(-0.67%) |
Aug 16, 2021 | 18.59 | 18.62 | 18.58 | 18.62 | 3,368 | +0.00(+0.01%) |
Aug 13, 2021 | 18.61 | 18.63 | 18.59 | 18.61 | 3,557 | +0.01(+0.07%) |
Aug 12, 2021 | 18.59 | 18.60 | 18.59 | 18.60 | 2,715 | +0.01(+0.08%) |
Aug 11, 2021 | 18.56 | 18.59 | 18.53 | 18.59 | 4,142 | +0.07(+0.40%) |
Aug 10, 2021 | 18.75 | 18.75 | 18.48 | 18.51 | 3,012 | +0.01(+0.06%) |
Aug 09, 2021 | 18.51 | 18.51 | 18.50 | 18.50 | 2,130 | -0.01(-0.03%) |
Aug 06, 2021 | 18.51 | 18.55 | 18.49 | 18.51 | 4,086 | -0.01(-0.03%) |
Aug 05, 2021 | 18.52 | 18.52 | 18.51 | 18.51 | 1,589 | +0.04(+0.22%) |
Aug 04, 2021 | 18.52 | 18.52 | 18.44 | 18.47 | 2,495 | -0.06(-0.31%) |
Aug 03, 2021 | 18.40 | 18.53 | 18.40 | 18.53 | 1,731 | +0.11(+0.59%) |
Aug 02, 2021 | 18.51 | 18.52 | 18.42 | 18.42 | 9,699 | +0.00(+0.00%) |
Jul 30, 2021 | 18.42 | 18.47 | 18.40 | 18.42 | 10,927 | -0.03(-0.16%) |
Jul 29, 2021 | 18.42 | 18.47 | 18.42 | 18.45 | 5,823 | +0.11(+0.63%) |
Jul 28, 2021 | 18.25 | 18.33 | 18.25 | 18.33 | 3,375 | +0.09(+0.48%) |
Jul 27, 2021 | 18.31 | 18.31 | 18.19 | 18.25 | 5,258 | -0.06(-0.32%) |
Jul 26, 2021 | 18.30 | 18.31 | 18.28 | 18.31 | 4,001 | +0.00(+0.01%) |
Jul 23, 2021 | 18.23 | 18.31 | 18.23 | 18.31 | 2,380 | +0.11(+0.58%) |
Jul 22, 2021 | 18.44 | 18.44 | 18.18 | 18.20 | 2,586 | -0.00(-0.01%) |
Jul 21, 2021 | 18.17 | 18.22 | 18.17 | 18.20 | 2,180 | +0.10(+0.54%) |
Jul 20, 2021 | 17.93 | 18.14 | 17.93 | 18.10 | 4,370 | +0.24(+1.33%) |
Jul 19, 2021 | 17.91 | 17.91 | 17.78 | 17.87 | 5,204 | -0.21(-1.16%) |
Jul 16, 2021 | 18.38 | 18.38 | 18.07 | 18.07 | 3,145 | -0.09(-0.50%) |
Jul 15, 2021 | 18.19 | 18.19 | 18.15 | 18.17 | 618 | -0.05(-0.30%) |
Jul 14, 2021 | 18.27 | 18.27 | 18.19 | 18.22 | 3,684 | +0.00(+0.02%) |
Jul 13, 2021 | 18.27 | 18.27 | 18.22 | 18.22 | 2,948 | -0.12(-0.68%) |
Jul 12, 2021 | 18.33 | 18.35 | 18.32 | 18.34 | 2,834 | +0.05(+0.25%) |
Jul 09, 2021 | 18.27 | 18.31 | 18.25 | 18.29 | 7,058 | +0.21(+1.19%) |
Jul 08, 2021 | 18.06 | 18.17 | 18.06 | 18.08 | 2,816 | -0.16(-0.89%) |
Jul 07, 2021 | 18.33 | 18.33 | 18.20 | 18.24 | 4,744 | +0.04(+0.20%) |
Jul 06, 2021 | 18.52 | 18.52 | 18.12 | 18.20 | 9,906 | -0.10(-0.52%) |
Jul 02, 2021 | 18.24 | 18.30 | 18.21 | 18.30 | 15,964 | +0.06(+0.33%) |
Jul 01, 2021 | 18.19 | 18.25 | 18.19 | 18.24 | 9,169 | +0.05(+0.27%) |
Jun 30, 2021 | 18.28 | 18.28 | 18.15 | 18.19 | 9,497 | +0.02(+0.08%) |
Jun 29, 2021 | 18.41 | 18.41 | 18.15 | 18.17 | 5,476 | -0.00(-0.00%) |
Jun 28, 2021 | 18.19 | 18.19 | 18.13 | 18.18 | 5,925 | -0.03(-0.16%) |
Jun 25, 2021 | 18.18 | 18.23 | 18.14 | 18.20 | 4,490 | +0.05(+0.30%) |
Jun 24, 2021 | 18.28 | 18.28 | 18.10 | 18.15 | 4,328 | +0.09(+0.50%) |
Jun 23, 2021 | 18.06 | 18.10 | 18.06 | 18.06 | 22,784 | -0.01(-0.07%) |
Jun 22, 2021 | 18.01 | 18.09 | 18.01 | 18.07 | 10,959 | +0.07(+0.37%) |
Jun 21, 2021 | 17.93 | 18.03 | 17.92 | 18.01 | 4,358 | +0.08(+0.46%) |
Jun 18, 2021 | 18.27 | 18.27 | 17.93 | 17.93 | 2,607 | -0.20(-1.13%) |
Jun 17, 2021 | 18.50 | 18.50 | 18.08 | 18.13 | 11,560 | -0.04(-0.23%) |
Jun 16, 2021 | 18.27 | 18.27 | 18.17 | 18.17 | 3,619 | -0.08(-0.46%) |
Jun 15, 2021 | 18.25 | 18.28 | 18.25 | 18.26 | 3,165 | -0.02(-0.11%) |
Jun 14, 2021 | 18.30 | 18.30 | 18.24 | 18.28 | 4,102 | -0.06(-0.35%) |
Jun 11, 2021 | 18.28 | 18.34 | 18.27 | 18.34 | 11,619 | +0.08(+0.41%) |
Jun 10, 2021 | 18.26 | 18.30 | 18.22 | 18.26 | 2,853 | +0.02(+0.14%) |
Jun 09, 2021 | 18.29 | 18.30 | 18.24 | 18.24 | 2,667 | -0.04(-0.25%) |
Jun 08, 2021 | 18.22 | 18.30 | 18.22 | 18.28 | 7,412 | +0.07(+0.40%) |
Jun 07, 2021 | 18.28 | 18.30 | 18.18 | 18.21 | 6,668 | -0.02(-0.10%) |
Jun 04, 2021 | 18.20 | 18.23 | 18.17 | 18.23 | 6,881 | +0.12(+0.66%) |
Jun 03, 2021 | 18.13 | 18.13 | 18.03 | 18.11 | 5,771 | -0.06(-0.35%) |
Jun 02, 2021 | 18.36 | 18.36 | 18.15 | 18.17 | 3,121 | +0.02(+0.08%) |