Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.68 | 15.69 | 15.64 | 15.64 | 23,552 | -0.14(-0.89%) |
May 27, 2022 | 15.77 | 15.78 | 15.72 | 15.78 | 26,487 | +0.06(+0.38%) |
May 26, 2022 | 15.73 | 15.73 | 15.69 | 15.72 | 19,557 | +0.03(+0.21%) |
May 25, 2022 | 15.64 | 15.69 | 15.62 | 15.69 | 161,757 | +0.11(+0.68%) |
May 24, 2022 | 15.55 | 15.60 | 15.52 | 15.58 | 22,207 | +0.16(+1.05%) |
May 23, 2022 | 15.47 | 15.49 | 15.40 | 15.42 | 34,490 | -0.06(-0.36%) |
May 20, 2022 | 15.47 | 15.50 | 15.44 | 15.48 | 12,436 | +0.03(+0.16%) |
May 19, 2022 | 15.48 | 15.48 | 15.41 | 15.45 | 43,470 | +0.10(+0.66%) |
May 18, 2022 | 15.29 | 15.39 | 15.29 | 15.35 | 21,938 | +0.02(+0.12%) |
May 17, 2022 | 15.40 | 15.40 | 15.30 | 15.33 | 31,250 | -0.12(-0.77%) |
May 16, 2022 | 15.52 | 15.52 | 15.41 | 15.45 | 28,202 | +0.07(+0.45%) |
May 13, 2022 | 15.41 | 15.44 | 15.33 | 15.38 | 41,786 | -0.09(-0.56%) |
May 12, 2022 | 15.42 | 15.52 | 15.42 | 15.47 | 25,363 | +0.05(+0.33%) |
May 11, 2022 | 15.34 | 15.46 | 15.34 | 15.42 | 34,633 | +0.03(+0.21%) |
May 10, 2022 | 15.49 | 15.49 | 15.36 | 15.39 | 14,433 | +0.06(+0.36%) |
May 09, 2022 | 15.25 | 15.33 | 15.24 | 15.33 | 18,009 | +0.07(+0.44%) |
May 06, 2022 | 15.28 | 15.34 | 15.25 | 15.26 | 27,606 | -0.10(-0.66%) |
May 05, 2022 | 15.42 | 15.43 | 15.29 | 15.37 | 63,766 | -0.20(-1.26%) |
May 04, 2022 | 15.42 | 15.56 | 15.36 | 15.56 | 17,803 | +0.14(+0.90%) |
May 03, 2022 | 15.49 | 15.50 | 15.42 | 15.42 | 24,176 | +0.03(+0.18%) |
May 02, 2022 | 15.41 | 15.41 | 15.33 | 15.40 | 21,852 | -0.04(-0.27%) |
Apr 29, 2022 | 15.41 | 15.51 | 15.41 | 15.44 | 7,706 | -0.10(-0.62%) |
Apr 28, 2022 | 15.54 | 15.54 | 15.50 | 15.53 | 4,952 | -0.03(-0.18%) |
Apr 27, 2022 | 15.67 | 15.67 | 15.52 | 15.56 | 66,044 | -0.11(-0.71%) |
Apr 26, 2022 | 15.72 | 15.72 | 15.63 | 15.67 | 16,372 | +0.04(+0.23%) |
Apr 25, 2022 | 15.56 | 15.66 | 15.56 | 15.64 | 53,204 | +0.11(+0.69%) |
Apr 22, 2022 | 15.49 | 15.54 | 15.49 | 15.53 | 21,793 | -0.00(-0.01%) |
Apr 21, 2022 | 15.65 | 15.65 | 15.50 | 15.53 | 64,034 | -0.15(-0.93%) |
Apr 20, 2022 | 15.63 | 15.70 | 15.63 | 15.68 | 70,890 | +0.12(+0.77%) |
Apr 19, 2022 | 15.61 | 15.62 | 15.56 | 15.56 | 31,080 | -0.13(-0.82%) |
Apr 18, 2022 | 15.76 | 15.76 | 15.67 | 15.69 | 41,040 | -0.08(-0.50%) |
Apr 14, 2022 | 15.88 | 15.88 | 15.76 | 15.76 | 11,503 | -0.13(-0.84%) |
Apr 13, 2022 | 15.91 | 15.92 | 15.87 | 15.90 | 94,634 | +0.05(+0.29%) |
Apr 12, 2022 | 15.89 | 15.91 | 15.85 | 15.85 | 17,152 | +0.06(+0.41%) |
Apr 11, 2022 | 15.85 | 15.85 | 15.78 | 15.79 | 15,488 | -0.11(-0.69%) |
Apr 08, 2022 | 16.04 | 16.04 | 15.89 | 15.90 | 23,568 | -0.13(-0.80%) |
Apr 07, 2022 | 16.04 | 16.06 | 16.00 | 16.03 | 18,858 | -0.08(-0.51%) |
Apr 06, 2022 | 16.06 | 16.14 | 16.03 | 16.11 | 26,801 | -0.06(-0.36%) |
Apr 05, 2022 | 16.35 | 16.35 | 16.15 | 16.17 | 24,504 | -0.22(-1.33%) |
Apr 04, 2022 | 16.37 | 16.41 | 16.36 | 16.39 | 11,415 | +0.01(+0.07%) |
Apr 01, 2022 | 16.28 | 16.40 | 16.27 | 16.37 | 44,768 | +0.01(+0.03%) |
Mar 31, 2022 | 16.37 | 16.43 | 16.37 | 16.37 | 69,701 | +0.01(+0.08%) |
Mar 30, 2022 | 16.32 | 16.37 | 16.32 | 16.36 | 45,379 | +0.06(+0.39%) |
Mar 29, 2022 | 16.30 | 16.33 | 16.26 | 16.29 | 19,700 | +0.09(+0.57%) |
Mar 28, 2022 | 16.19 | 16.22 | 16.17 | 16.20 | 9,188 | +0.06(+0.34%) |
Mar 25, 2022 | 16.25 | 16.25 | 16.10 | 16.14 | 37,273 | -0.13(-0.79%) |
Mar 24, 2022 | 16.28 | 16.29 | 16.21 | 16.27 | 28,429 | +0.01(+0.04%) |
Mar 23, 2022 | 16.26 | 16.30 | 16.22 | 16.27 | 99,406 | +0.00(+0.02%) |
Mar 22, 2022 | 16.28 | 16.28 | 16.26 | 16.26 | 14,478 | -0.05(-0.31%) |
Mar 21, 2022 | 16.40 | 16.42 | 16.29 | 16.31 | 61,975 | -0.17(-1.05%) |
Mar 18, 2022 | 16.52 | 16.52 | 16.45 | 16.49 | 131,944 | +0.01(+0.06%) |
Mar 17, 2022 | 16.46 | 16.51 | 16.46 | 16.48 | 33,881 | +0.13(+0.81%) |
Mar 16, 2022 | 16.35 | 16.35 | 16.22 | 16.35 | 91,545 | +0.05(+0.29%) |
Mar 15, 2022 | 16.35 | 16.35 | 16.25 | 16.30 | 21,861 | +0.05(+0.31%) |
Mar 14, 2022 | 16.38 | 16.38 | 16.25 | 16.25 | 4,536 | -0.21(-1.28%) |
Mar 11, 2022 | 16.47 | 16.50 | 16.45 | 16.46 | 12,211 | -0.00(-0.03%) |
Mar 10, 2022 | 16.47 | 16.51 | 16.43 | 16.46 | 7,257 | -0.14(-0.85%) |
Mar 09, 2022 | 16.63 | 16.64 | 16.59 | 16.61 | 11,443 | -0.01(-0.07%) |
Mar 08, 2022 | 16.65 | 16.68 | 16.60 | 16.62 | 17,865 | -0.15(-0.89%) |
Mar 07, 2022 | 16.83 | 16.85 | 16.74 | 16.77 | 12,344 | -0.13(-0.76%) |
Mar 04, 2022 | 16.90 | 16.93 | 16.89 | 16.89 | 8,689 | +0.07(+0.40%) |
Mar 03, 2022 | 16.79 | 16.85 | 16.79 | 16.83 | 5,924 | +0.02(+0.12%) |
Mar 02, 2022 | 16.86 | 16.87 | 16.81 | 16.81 | 26,651 | -0.20(-1.19%) |
Mar 01, 2022 | 17.04 | 17.04 | 16.99 | 17.01 | 2,378 | +0.11(+0.62%) |
Feb 28, 2022 | 16.85 | 16.92 | 16.85 | 16.91 | 27,178 | +0.16(+0.93%) |
Feb 25, 2022 | 16.72 | 16.78 | 16.72 | 16.75 | 34,406 | +0.04(+0.21%) |
Feb 24, 2022 | 16.74 | 16.75 | 16.69 | 16.71 | 19,772 | +0.01(+0.04%) |
Feb 23, 2022 | 16.76 | 16.76 | 16.71 | 16.71 | 23,955 | -0.09(-0.52%) |
Feb 22, 2022 | 16.82 | 16.82 | 16.76 | 16.79 | 39,055 | -0.02(-0.15%) |
Feb 18, 2022 | 16.82 | 0 | +0.02(+0.11%) | |||
Feb 17, 2022 | 16.80 | 16.83 | 16.79 | 16.80 | 22,882 | +0.04(+0.25%) |
Feb 16, 2022 | 16.81 | 16.81 | 16.73 | 16.76 | 5,176 | +0.01(+0.05%) |
Feb 15, 2022 | 16.79 | 16.81 | 16.75 | 16.75 | 16,581 | -0.08(-0.49%) |
Feb 14, 2022 | 16.85 | 16.88 | 16.82 | 16.83 | 38,577 | -0.08(-0.49%) |
Feb 11, 2022 | 16.87 | 16.92 | 16.81 | 16.92 | 30,249 | +0.10(+0.58%) |
Feb 10, 2022 | 16.86 | 16.88 | 16.82 | 16.82 | 9,988 | -0.17(-0.99%) |
Feb 09, 2022 | 16.84 | 17.03 | 16.84 | 16.99 | 43,373 | +0.06(+0.37%) |
Feb 08, 2022 | 16.91 | 16.98 | 16.91 | 16.92 | 18,311 | -0.06(-0.35%) |
Feb 07, 2022 | 16.96 | 17.03 | 16.96 | 16.98 | 19,674 | +0.01(+0.05%) |
Feb 04, 2022 | 17.03 | 17.03 | 16.93 | 16.98 | 20,123 | -0.14(-0.83%) |
Feb 03, 2022 | 17.14 | 17.10 | 17.12 | 36,614 | -0.10(-0.58%) | |
Feb 02, 2022 | 17.25 | 17.28 | 17.22 | 17.22 | 79,647 | +0.00(+0.00%) |
Feb 01, 2022 | 17.20 | 17.23 | 17.18 | 17.22 | 39,653 | +0.02(+0.13%) |
Jan 31, 2022 | 17.15 | 17.22 | 17.15 | 17.19 | 36,807 | +0.01(+0.08%) |
Jan 28, 2022 | 17.14 | 17.18 | 17.14 | 17.18 | 6,229 | +0.01(+0.07%) |
Jan 27, 2022 | 17.15 | 17.21 | 17.15 | 17.17 | 28,531 | +0.04(+0.22%) |
Jan 26, 2022 | 17.25 | 17.25 | 17.12 | 17.13 | 33,365 | -0.11(-0.61%) |
Jan 25, 2022 | 17.28 | 17.29 | 17.24 | 17.24 | 18,866 | -0.04(-0.21%) |
Jan 24, 2022 | 17.30 | 17.33 | 17.27 | 17.27 | 22,563 | -0.02(-0.14%) |
Jan 21, 2022 | 17.26 | 17.31 | 17.26 | 17.30 | 42,638 | +0.09(+0.50%) |
Jan 20, 2022 | 17.25 | 17.25 | 17.20 | 17.21 | 356,526 | -0.01(-0.08%) |
Jan 19, 2022 | 17.11 | 17.30 | 17.11 | 17.22 | 678,352 | +0.04(+0.21%) |
Jan 18, 2022 | 17.29 | 17.29 | 17.19 | 17.19 | 166,297 | -0.14(-0.82%) |
Jan 14, 2022 | 17.33 | 0 | -0.12(-0.67%) | |||
Jan 13, 2022 | 17.48 | 17.48 | 17.40 | 17.45 | 2,768 | +0.03(+0.17%) |
Jan 12, 2022 | 17.44 | 17.47 | 17.40 | 17.42 | 46,274 | +0.02(+0.11%) |
Jan 11, 2022 | 17.34 | 17.41 | 17.34 | 17.40 | 8,752 | +0.04(+0.24%) |
Jan 10, 2022 | 17.37 | 17.40 | 17.31 | 17.36 | 17,562 | -0.01(-0.08%) |
Jan 07, 2022 | 17.39 | 17.41 | 17.35 | 17.37 | 474,189 | -0.06(-0.37%) |
Jan 06, 2022 | 17.42 | 17.46 | 17.41 | 17.43 | 4,679 | -0.04(-0.21%) |
Jan 05, 2022 | 17.44 | 17.58 | 17.44 | 17.47 | 50,116 | -0.09(-0.52%) |
Jan 04, 2022 | 17.52 | 17.56 | 17.50 | 17.56 | 8,576 | +0.01(+0.05%) |
Jan 03, 2022 | 17.59 | 17.59 | 17.54 | 17.55 | 29,437 | -0.14(-0.77%) |
Dec 31, 2021 | 17.72 | 17.72 | 17.69 | 17.69 | 7,250 | -0.05(-0.26%) |
Dec 30, 2021 | 17.71 | 17.74 | 17.66 | 17.74 | 29,145 | +0.07(+0.41%) |
Dec 29, 2021 | 17.69 | 17.69 | 17.64 | 17.66 | 60,723 | -0.08(-0.46%) |
Dec 28, 2021 | 17.75 | 17.78 | 17.74 | 17.74 | 65,811 | +0.00(+0.00%) |
Dec 27, 2021 | 17.71 | 17.75 | 17.71 | 17.74 | 81,898 | +0.04(+0.23%) |
Dec 23, 2021 | 17.68 | 17.72 | 17.66 | 17.70 | 25,265 | -0.01(-0.08%) |
Dec 22, 2021 | 17.71 | 17.74 | 17.69 | 17.72 | 20,963 | +0.01(+0.05%) |
Dec 21, 2021 | 17.68 | 17.72 | 17.64 | 17.71 | 14,111 | -0.01(-0.05%) |
Dec 20, 2021 | 17.75 | 17.76 | 17.71 | 17.72 | 31,841 | -0.04(-0.20%) |
Dec 17, 2021 | 17.78 | 17.78 | 17.74 | 17.75 | 2,994 | +0.01(+0.08%) |
Dec 16, 2021 | 17.75 | 17.75 | 17.74 | 17.74 | 2,935 | +0.04(+0.23%) |
Dec 15, 2021 | 17.70 | 17.70 | 17.66 | 17.70 | 3,929 | +0.02(+0.10%) |
Dec 14, 2021 | 17.69 | 17.70 | 17.68 | 17.68 | 6,770 | -0.06(-0.33%) |
Dec 13, 2021 | 17.79 | 17.79 | 17.74 | 17.74 | 2,774 | +0.07(+0.38%) |
Dec 10, 2021 | 17.70 | 17.71 | 17.66 | 17.67 | 6,886 | +0.03(+0.15%) |
Dec 09, 2021 | 17.66 | 17.67 | 17.63 | 17.64 | 3,168 | +0.01(+0.03%) |
Dec 08, 2021 | 17.66 | 17.66 | 17.61 | 17.64 | 2,486 | -0.06(-0.36%) |
Dec 07, 2021 | 17.69 | 17.70 | 17.69 | 17.70 | 718 | +0.01(+0.08%) |
Dec 06, 2021 | 17.75 | 17.75 | 17.69 | 17.69 | 6,678 | -0.07(-0.39%) |
Dec 03, 2021 | 17.67 | 17.76 | 17.66 | 17.76 | 128,213 | +0.10(+0.57%) |
Dec 02, 2021 | 17.64 | 17.66 | 17.64 | 17.66 | 3,090 | +0.02(+0.10%) |
Dec 01, 2021 | 17.66 | 17.66 | 17.61 | 17.64 | 21,033 | -0.00(-0.03%) |
Nov 30, 2021 | 17.71 | 17.71 | 17.64 | 17.64 | 2,490 | +0.04(+0.23%) |
Nov 29, 2021 | 17.69 | 17.69 | 17.57 | 17.60 | 4,023 | +0.03(+0.15%) |
Nov 26, 2021 | 17.56 | 17.58 | 17.56 | 17.58 | 1,311 | +0.11(+0.61%) |
Nov 24, 2021 | 17.49 | 17.49 | 17.41 | 17.47 | 11,287 | +0.02(+0.10%) |
Nov 23, 2021 | 17.50 | 17.51 | 17.45 | 17.45 | 2,345 | -0.07(-0.42%) |
Nov 22, 2021 | 17.62 | 17.62 | 17.52 | 17.52 | 8,066 | -0.14(-0.79%) |
Nov 19, 2021 | 17.70 | 17.70 | 17.66 | 17.66 | 7,057 | +0.04(+0.23%) |
Nov 18, 2021 | 17.63 | 17.62 | 17.62 | 17.62 | 4,262 | +0.01(+0.08%) |
Nov 17, 2021 | 17.60 | 17.61 | 17.56 | 17.61 | 25,014 | +0.05(+0.29%) |
Nov 16, 2021 | 17.60 | 17.61 | 17.55 | 17.56 | 40,297 | -0.03(-0.16%) |
Nov 15, 2021 | 17.73 | 17.78 | 17.59 | 17.59 | 10,063 | -0.09(-0.52%) |
Nov 12, 2021 | 17.74 | 17.74 | 17.67 | 17.68 | 8,680 | +0.01(+0.05%) |
Nov 11, 2021 | 17.71 | 17.71 | 17.67 | 17.67 | 27,445 | -0.05(-0.31%) |
Nov 10, 2021 | 17.81 | 17.72 | 8,316 | -0.13(-0.74%) | ||
Nov 09, 2021 | 17.93 | 17.93 | 17.86 | 17.86 | 14,344 | +0.04(+0.20%) |
Nov 08, 2021 | 17.85 | 17.85 | 17.81 | 17.82 | 10,396 | -0.05(-0.28%) |
Nov 05, 2021 | 17.90 | 17.90 | 17.80 | 17.87 | 26,609 | +0.10(+0.57%) |
Nov 04, 2021 | 17.74 | 17.79 | 17.72 | 17.77 | 5,186 | +0.08(+0.44%) |
Nov 03, 2021 | 17.71 | 17.71 | 17.68 | 17.69 | 4,424 | -0.01(-0.08%) |
Nov 02, 2021 | 17.68 | 17.73 | 17.67 | 17.71 | 2,449 | +0.04(+0.23%) |
Nov 01, 2021 | 17.68 | 17.69 | 17.66 | 17.66 | 7,978 | -0.03(-0.18%) |
Oct 29, 2021 | 17.66 | 17.71 | 17.66 | 17.70 | 9,512 | +0.01(+0.05%) |
Oct 28, 2021 | 17.73 | 17.76 | 17.69 | 17.69 | 14,751 | -0.04(-0.20%) |
Oct 27, 2021 | 17.76 | 17.76 | 17.72 | 17.72 | 2,508 | +0.09(+0.51%) |
Oct 26, 2021 | 17.61 | 17.65 | 17.63 | 42,380 | +0.04(+0.21%) | |
Oct 25, 2021 | 17.61 | 17.63 | 17.60 | 17.60 | 20,231 | +0.03(+0.16%) |
Oct 22, 2021 | 17.56 | 17.60 | 17.56 | 17.57 | 8,167 | +0.04(+0.23%) |
Oct 21, 2021 | 17.60 | 17.60 | 17.53 | 17.53 | 6,817 | -0.05(-0.31%) |
Oct 20, 2021 | 17.59 | 17.61 | 17.58 | 17.58 | 5,954 | -0.02(-0.10%) |
Oct 19, 2021 | 17.62 | 17.63 | 17.60 | 17.60 | 3,336 | -0.07(-0.39%) |
Oct 18, 2021 | 17.67 | 17.67 | 17.67 | 17.67 | 518 | -0.03(-0.17%) |
Oct 15, 2021 | 17.72 | 17.73 | 17.70 | 17.70 | 12,414 | -0.07(-0.38%) |
Oct 14, 2021 | 17.76 | 17.79 | 17.76 | 17.77 | 9,144 | +0.06(+0.36%) |
Oct 13, 2021 | 17.69 | 17.72 | 17.69 | 17.70 | 1,115 | +0.05(+0.31%) |
Oct 12, 2021 | 17.64 | 17.65 | 17.62 | 17.65 | 8,429 | +0.07(+0.38%) |
Oct 11, 2021 | 17.60 | 17.71 | 17.58 | 17.58 | 10,738 | -0.03(-0.20%) |
Oct 08, 2021 | 17.61 | 17.65 | 17.61 | 17.62 | 5,778 | -0.06(-0.36%) |
Oct 07, 2021 | 17.72 | 17.72 | 17.68 | 17.68 | 9,919 | -0.06(-0.33%) |
Oct 06, 2021 | 17.77 | 17.77 | 17.73 | 17.74 | 7,833 | -0.01(-0.08%) |
Oct 05, 2021 | 17.79 | 17.79 | 17.75 | 17.75 | 14,010 | -0.05(-0.26%) |
Oct 04, 2021 | 17.81 | 17.81 | 17.80 | 17.80 | 2,173 | -0.02(-0.13%) |
Oct 01, 2021 | 17.80 | 17.82 | 17.79 | 17.82 | 2,040 | +0.09(+0.51%) |
Sep 30, 2021 | 17.75 | 17.75 | 17.72 | 17.73 | 1,685 | -0.01(-0.05%) |
Sep 29, 2021 | 17.77 | 17.77 | 17.74 | 17.74 | 7,929 | +0.00(+0.03%) |
Sep 28, 2021 | 17.75 | 17.79 | 17.74 | 17.74 | 6,818 | -0.11(-0.64%) |
Sep 27, 2021 | 17.85 | 17.88 | 17.83 | 17.85 | 5,890 | -0.02(-0.13%) |
Sep 24, 2021 | 17.92 | 17.92 | 17.86 | 17.87 | 1,837 | -0.04(-0.22%) |
Sep 23, 2021 | 17.97 | 17.97 | 17.91 | 17.91 | 4,988 | -0.10(-0.54%) |
Sep 22, 2021 | 17.92 | 18.01 | 17.92 | 18.01 | 1,520 | +0.02(+0.10%) |
Sep 21, 2021 | 17.99 | 17.99 | 17.99 | 17.99 | 4,480 | -0.00(-0.02%) |
Sep 20, 2021 | 17.95 | 18.01 | 17.95 | 17.99 | 10,398 | +0.06(+0.33%) |
Sep 17, 2021 | 17.95 | 17.95 | 17.93 | 17.93 | 3,929 | -0.04(-0.20%) |
Sep 16, 2021 | 17.97 | 17.98 | 17.96 | 17.97 | 6,433 | -0.03(-0.15%) |
Sep 15, 2021 | 18.06 | 18.06 | 17.99 | 18.00 | 5,784 | -0.03(-0.15%) |
Sep 14, 2021 | 18.01 | 18.04 | 18.01 | 18.03 | 7,764 | +0.03(+0.18%) |
Sep 13, 2021 | 17.98 | 18.00 | 17.98 | 17.99 | 3,276 | +0.04(+0.23%) |
Sep 10, 2021 | 17.93 | 17.99 | 17.93 | 17.95 | 20,198 | -0.05(-0.28%) |
Sep 09, 2021 | 18.01 | 18.01 | 18.00 | 18.00 | 1,795 | +0.08(+0.43%) |
Sep 08, 2021 | 17.90 | 17.95 | 17.90 | 17.93 | 1,831 | +0.04(+0.23%) |
Sep 07, 2021 | 17.91 | 17.91 | 17.88 | 17.88 | 3,406 | -0.07(-0.40%) |
Sep 03, 2021 | 17.96 | 17.97 | 17.96 | 17.96 | 1,358 | -0.04(-0.20%) |
Sep 02, 2021 | 17.98 | 18.00 | 17.98 | 17.99 | 9,774 | +0.02(+0.13%) |
Sep 01, 2021 | 17.97 | 17.97 | 17.97 | 17.97 | 1,259 | +0.01(+0.08%) |
Aug 31, 2021 | 17.98 | 17.98 | 17.96 | 17.96 | 1,279 | -0.03(-0.15%) |
Aug 30, 2021 | 17.96 | 17.99 | 17.95 | 17.98 | 15,487 | +0.05(+0.25%) |
Aug 27, 2021 | 17.93 | 17.94 | 17.92 | 17.94 | 4,495 | +0.08(+0.43%) |
Aug 26, 2021 | 18.07 | 18.07 | 17.85 | 17.86 | 17,012 | -0.00(-0.02%) |
Aug 25, 2021 | 17.91 | 17.91 | 17.87 | 17.87 | 4,160 | -0.06(-0.35%) |
Aug 24, 2021 | 17.94 | 17.95 | 17.93 | 17.93 | 2,959 | -0.03(-0.18%) |
Aug 23, 2021 | 17.96 | 17.98 | 17.95 | 17.96 | 3,542 | +0.02(+0.11%) |
Aug 20, 2021 | 17.93 | 17.97 | 17.93 | 17.94 | 8,476 | -0.01(-0.05%) |
Aug 19, 2021 | 17.94 | 17.97 | 17.93 | 17.95 | 6,088 | +0.04(+0.20%) |
Aug 18, 2021 | 17.99 | 17.99 | 17.91 | 17.91 | 21,117 | -0.04(-0.20%) |
Aug 17, 2021 | 17.96 | 17.96 | 17.95 | 17.95 | 1,872 | -0.03(-0.15%) |
Aug 16, 2021 | 18.00 | 18.00 | 17.96 | 17.98 | 1,841 | +0.03(+0.18%) |
Aug 13, 2021 | 17.96 | 17.96 | 17.93 | 17.95 | 4,035 | +0.09(+0.51%) |
Aug 12, 2021 | 17.81 | 17.86 | 17.81 | 17.86 | 5,644 | -0.00(-0.02%) |
Aug 11, 2021 | 17.84 | 17.86 | 17.84 | 17.86 | 146 | +0.04(+0.20%) |
Aug 10, 2021 | 17.85 | 17.85 | 17.82 | 17.82 | 511 | -0.04(-0.21%) |
Aug 09, 2021 | 17.87 | 17.88 | 17.86 | 17.86 | 963 | -0.06(-0.35%) |
Aug 06, 2021 | 18.00 | 18.00 | 17.92 | 17.92 | 5,853 | -0.16(-0.88%) |
Aug 04, 2021 | 18.08 | 18.08 | 18.08 | 110 | -0.02(-0.10%) | |
Aug 03, 2021 | 18.12 | 18.13 | 18.10 | 18.10 | 3,445 | +0.00(+0.00%) |
Aug 02, 2021 | 18.09 | 18.13 | 18.09 | 18.10 | 7,332 | +0.07(+0.38%) |
Jul 30, 2021 | 18.06 | 18.06 | 18.03 | 18.03 | 4,788 | +0.03(+0.15%) |
Jul 29, 2021 | 17.99 | 18.02 | 17.98 | 18.01 | 3,817 | -0.02(-0.13%) |
Jul 28, 2021 | 17.98 | 18.03 | 17.98 | 18.03 | 1,095 | +0.03(+0.14%) |
Jul 27, 2021 | 18.00 | 18.00 | 18.00 | 18.00 | 757 | +0.05(+0.29%) |
Jul 26, 2021 | 17.97 | 17.97 | 17.95 | 17.95 | 2,723 | -0.01(-0.05%) |
Jul 23, 2021 | 17.96 | 17.96 | 17.96 | 17.96 | 866 | +0.03(+0.17%) |
Jul 21, 2021 | 17.93 | 17.93 | 17.93 | 156 | -0.08(-0.47%) | |
Jul 20, 2021 | 18.04 | 18.06 | 18.01 | 18.01 | 10,772 | -0.01(-0.05%) |
Jul 19, 2021 | 18.02 | 18.04 | 18.02 | 18.02 | 4,235 | +0.12(+0.64%) |
Jul 16, 2021 | 17.91 | 17.92 | 17.89 | 17.91 | 1,095 | -0.02(-0.10%) |
Jul 15, 2021 | 17.94 | 17.94 | 17.89 | 17.93 | 4,108 | +0.05(+0.30%) |
Jul 14, 2021 | 17.89 | 17.89 | 17.84 | 17.87 | 1,119 | +0.03(+0.15%) |
Jul 13, 2021 | 17.88 | 17.88 | 17.84 | 17.84 | 1,249 | -0.01(-0.08%) |
Jul 12, 2021 | 17.88 | 17.88 | 17.83 | 17.86 | 4,728 | +0.00(+0.00%) |
Jul 09, 2021 | 17.88 | 17.89 | 17.86 | 17.86 | 801 | -0.07(-0.40%) |
Jul 08, 2021 | 17.94 | 18.03 | 17.92 | 17.93 | 9,756 | +0.00(+0.03%) |
Jul 07, 2021 | 17.93 | 17.94 | 17.92 | 17.93 | 4,085 | +0.05(+0.30%) |
Jul 06, 2021 | 17.86 | 17.93 | 17.86 | 17.87 | 4,359 | +0.09(+0.52%) |
Jul 02, 2021 | 17.78 | 17.79 | 17.78 | 17.78 | 2,885 | +0.02(+0.09%) |
Jul 01, 2021 | 17.76 | 17.76 | 17.74 | 17.76 | 2,804 | -0.01(-0.06%) |
Jun 30, 2021 | 17.79 | 17.80 | 17.77 | 17.77 | 11,760 | +0.04(+0.21%) |
Jun 29, 2021 | 17.75 | 17.75 | 17.74 | 17.74 | 1,961 | +0.01(+0.08%) |
Jun 28, 2021 | 17.71 | 17.75 | 17.71 | 17.72 | 7,543 | +0.07(+0.38%) |
Jun 25, 2021 | 17.69 | 17.69 | 17.63 | 17.66 | 1,510 | -0.04(-0.23%) |
Jun 24, 2021 | 17.69 | 17.70 | 17.69 | 17.70 | 1,130 | +0.02(+0.10%) |
Jun 23, 2021 | 17.71 | 17.71 | 17.68 | 17.68 | 7,523 | -0.03(-0.18%) |
Jun 21, 2021 | 17.71 | 17.71 | 17.71 | 266 | -0.03(-0.15%) | |
Jun 18, 2021 | 17.69 | 17.81 | 17.68 | 17.74 | 10,294 | +0.07(+0.41%) |
Jun 17, 2021 | 17.68 | 17.70 | 17.66 | 17.66 | 1,549 | +0.07(+0.41%) |
Jun 16, 2021 | 17.71 | 17.74 | 17.59 | 17.59 | 4,816 | -0.09(-0.51%) |
Jun 15, 2021 | 17.73 | 17.73 | 17.67 | 17.68 | 5,051 | +0.00(+0.03%) |
Jun 14, 2021 | 17.66 | 17.68 | 17.66 | 17.68 | 1,801 | -0.04(-0.23%) |
Jun 11, 2021 | 17.74 | 17.76 | 17.72 | 17.72 | 14,842 | +0.01(+0.05%) |
Jun 10, 2021 | 17.72 | 17.72 | 17.71 | 17.71 | 703 | +0.06(+0.36%) |
Jun 09, 2021 | 17.68 | 17.68 | 17.64 | 17.65 | 3,537 | +0.06(+0.36%) |
Jun 08, 2021 | 17.58 | 17.59 | 17.58 | 17.58 | 2,885 | +0.06(+0.36%) |
Jun 07, 2021 | 17.53 | 17.54 | 17.52 | 17.52 | 3,022 | -0.01(-0.05%) |
Jun 04, 2021 | 17.38 | 17.55 | 17.38 | 17.53 | 4,321 | +0.10(+0.57%) |
Jun 03, 2021 | 17.45 | 17.45 | 17.43 | 17.43 | 1,340 | -0.07(-0.41%) |
Jun 02, 2021 | 17.49 | 17.51 | 17.48 | 17.50 | 14,196 | +0.04(+0.21%) |