Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.33 | 18.35 | 18.29 | 18.34 | 146,753 | -0.07(-0.36%) |
May 27, 2022 | 18.37 | 18.42 | 18.37 | 18.41 | 232,956 | +0.03(+0.15%) |
May 26, 2022 | 18.37 | 18.41 | 18.35 | 18.38 | 828,083 | +0.02(+0.10%) |
May 25, 2022 | 18.31 | 18.36 | 18.31 | 18.36 | 1,527,976 | +0.08(+0.46%) |
May 24, 2022 | 18.21 | 18.29 | 18.21 | 18.28 | 354,207 | +0.12(+0.67%) |
May 23, 2022 | 18.18 | 18.19 | 18.16 | 18.16 | 262,370 | -0.04(-0.21%) |
May 20, 2022 | 18.19 | 18.20 | 18.16 | 18.20 | 179,367 | +0.02(+0.10%) |
May 19, 2022 | 18.18 | 18.20 | 18.17 | 18.18 | 356,378 | +0.04(+0.21%) |
May 18, 2022 | 18.13 | 18.14 | 18.10 | 18.14 | 149,751 | +0.00(+0.00%) |
May 17, 2022 | 18.15 | 18.16 | 18.13 | 18.14 | 221,464 | -0.07(-0.41%) |
May 16, 2022 | 18.19 | 18.23 | 18.18 | 18.21 | 179,253 | +0.06(+0.31%) |
May 13, 2022 | 18.19 | 18.20 | 18.15 | 18.16 | 146,049 | -0.04(-0.21%) |
May 12, 2022 | 18.24 | 18.24 | 18.19 | 18.20 | 225,583 | +0.02(+0.10%) |
May 11, 2022 | 18.19 | 18.20 | 18.12 | 18.18 | 7,634,438 | +0.03(+0.15%) |
May 10, 2022 | 18.21 | 18.21 | 18.15 | 18.15 | 227,290 | -0.01(-0.05%) |
May 09, 2022 | 18.11 | 18.18 | 18.07 | 18.16 | 392,569 | +0.07(+0.36%) |
May 06, 2022 | 18.07 | 18.13 | 18.06 | 18.09 | 187,260 | -0.02(-0.10%) |
May 05, 2022 | 18.18 | 18.18 | 18.07 | 18.11 | 534,524 | -0.11(-0.61%) |
May 04, 2022 | 18.16 | 18.25 | 18.08 | 18.22 | 338,463 | +0.09(+0.49%) |
May 03, 2022 | 18.12 | 18.16 | 18.12 | 18.13 | 200,585 | +0.05(+0.28%) |
May 02, 2022 | 18.13 | 18.13 | 18.07 | 18.08 | 307,984 | -0.06(-0.31%) |
Apr 29, 2022 | 18.14 | 18.18 | 18.11 | 18.14 | 5,838,449 | -0.07(-0.36%) |
Apr 28, 2022 | 18.20 | 18.21 | 18.18 | 18.20 | 201,946 | -0.05(-0.26%) |
Apr 27, 2022 | 18.30 | 18.30 | 18.21 | 18.25 | 693,214 | -0.05(-0.25%) |
Apr 26, 2022 | 18.33 | 18.34 | 18.26 | 18.30 | 2,503,861 | +0.05(+0.26%) |
Apr 25, 2022 | 18.23 | 18.27 | 18.21 | 18.25 | 459,920 | +0.10(+0.57%) |
Apr 22, 2022 | 18.06 | 18.17 | 18.06 | 18.15 | 280,742 | +0.02(+0.10%) |
Apr 21, 2022 | 18.22 | 18.22 | 18.11 | 18.13 | 446,894 | -0.12(-0.66%) |
Apr 20, 2022 | 18.21 | 18.32 | 18.21 | 18.25 | 1,622,880 | +0.07(+0.41%) |
Apr 19, 2022 | 18.24 | 18.25 | 18.17 | 18.18 | 375,967 | -0.11(-0.61%) |
Apr 18, 2022 | 18.32 | 18.33 | 18.28 | 18.29 | 201,828 | -0.04(-0.24%) |
Apr 14, 2022 | 18.41 | 18.41 | 18.30 | 18.33 | 999,872 | -0.07(-0.40%) |
Apr 13, 2022 | 18.42 | 18.43 | 18.38 | 18.41 | 153,154 | +0.02(+0.10%) |
Apr 12, 2022 | 18.37 | 18.41 | 18.36 | 18.39 | 199,301 | +0.07(+0.41%) |
Apr 11, 2022 | 18.31 | 18.33 | 18.29 | 18.31 | 143,079 | -0.04(-0.20%) |
Apr 08, 2022 | 18.34 | 18.38 | 18.33 | 18.35 | 125,359 | -0.06(-0.30%) |
Apr 07, 2022 | 18.42 | 18.44 | 18.39 | 18.41 | 179,873 | +0.01(+0.05%) |
Apr 06, 2022 | 18.38 | 18.43 | 18.34 | 18.40 | 198,101 | -0.04(-0.20%) |
Apr 05, 2022 | 18.50 | 18.54 | 18.42 | 18.43 | 860,608 | -0.13(-0.70%) |
Apr 04, 2022 | 18.54 | 18.58 | 18.52 | 18.56 | 163,102 | +0.02(+0.10%) |
Apr 01, 2022 | 18.52 | 18.56 | 18.47 | 18.55 | 204,551 | -0.04(-0.20%) |
Mar 31, 2022 | 18.56 | 18.63 | 18.56 | 18.58 | 739,532 | -0.01(-0.06%) |
Mar 30, 2022 | 18.56 | 18.59 | 18.55 | 18.59 | 280,157 | +0.03(+0.16%) |
Mar 29, 2022 | 18.49 | 18.56 | 18.47 | 18.56 | 363,391 | +0.10(+0.55%) |
Mar 28, 2022 | 18.45 | 18.46 | 18.42 | 18.46 | 192,112 | +0.02(+0.10%) |
Mar 25, 2022 | 18.50 | 18.50 | 18.42 | 18.44 | 99,936 | -0.10(-0.55%) |
Mar 24, 2022 | 18.53 | 18.68 | 18.49 | 18.55 | 125,079 | -0.03(-0.15%) |
Mar 23, 2022 | 18.55 | 18.57 | 18.53 | 18.57 | 200,863 | +0.03(+0.15%) |
Mar 22, 2022 | 18.54 | 18.56 | 18.50 | 18.55 | 140,438 | -0.01(-0.05%) |
Mar 21, 2022 | 18.64 | 18.66 | 18.55 | 18.56 | 209,558 | -0.14(-0.77%) |
Mar 18, 2022 | 18.67 | 18.70 | 18.65 | 18.70 | 260,469 | +0.01(+0.05%) |
Mar 17, 2022 | 18.65 | 18.69 | 18.62 | 18.69 | 337,502 | +0.08(+0.45%) |
Mar 16, 2022 | 18.58 | 18.66 | 18.52 | 18.61 | 292,246 | +0.05(+0.25%) |
Mar 15, 2022 | 18.59 | 18.60 | 18.55 | 18.56 | 154,043 | +0.00(+0.00%) |
Mar 14, 2022 | 18.62 | 18.62 | 18.55 | 18.56 | 411,729 | -0.12(-0.65%) |
Mar 11, 2022 | 18.72 | 18.72 | 18.67 | 18.68 | 136,470 | -0.04(-0.20%) |
Mar 10, 2022 | 18.75 | 18.75 | 18.69 | 18.72 | 231,110 | -0.07(-0.40%) |
Mar 09, 2022 | 18.75 | 18.81 | 18.75 | 18.79 | 564,248 | +0.03(+0.15%) |
Mar 08, 2022 | 18.85 | 18.85 | 18.75 | 18.76 | 353,300 | -0.14(-0.74%) |
Mar 07, 2022 | 18.96 | 18.99 | 18.88 | 18.90 | 681,499 | -0.12(-0.63%) |
Mar 04, 2022 | 19.05 | 19.05 | 19.01 | 19.02 | 120,871 | +0.03(+0.15%) |
Mar 03, 2022 | 18.99 | 19.02 | 18.99 | 19.00 | 215,066 | +0.00(+0.00%) |
Mar 02, 2022 | 19.09 | 19.13 | 18.99 | 19.00 | 1,390,878 | -0.15(-0.78%) |
Mar 01, 2022 | 19.11 | 19.18 | 19.11 | 19.14 | 289,987 | +0.07(+0.39%) |
Feb 28, 2022 | 19.00 | 19.07 | 19.00 | 19.07 | 145,042 | +0.12(+0.64%) |
Feb 25, 2022 | 18.93 | 18.96 | 18.92 | 18.95 | 100,021 | +0.00(+0.00%) |
Feb 24, 2022 | 18.92 | 18.97 | 18.91 | 18.95 | 351,717 | +0.01(+0.05%) |
Feb 23, 2022 | 18.96 | 18.96 | 18.93 | 18.94 | 1,343,495 | -0.04(-0.20%) |
Feb 22, 2022 | 18.98 | 19.00 | 18.96 | 18.98 | 5,832,490 | -0.03(-0.15%) |
Feb 18, 2022 | 19.01 | 0 | +0.01(+0.05%) | |||
Feb 17, 2022 | 18.99 | 19.02 | 18.99 | 19.00 | 179,824 | +0.00(+0.00%) |
Feb 16, 2022 | 19.00 | 19.01 | 18.98 | 19.00 | 187,454 | +0.02(+0.10%) |
Feb 15, 2022 | 18.95 | 19.00 | 18.95 | 18.98 | 117,075 | -0.01(-0.05%) |
Feb 14, 2022 | 19.01 | 19.01 | 18.98 | 18.99 | 99,958 | -0.07(-0.39%) |
Feb 11, 2022 | 19.02 | 19.07 | 18.99 | 19.06 | 308,456 | +0.08(+0.44%) |
Feb 10, 2022 | 19.02 | 19.06 | 18.98 | 18.98 | 88,093 | -0.14(-0.73%) |
Feb 09, 2022 | 19.13 | 19.14 | 19.11 | 19.12 | 178,244 | +0.01(+0.05%) |
Feb 08, 2022 | 19.12 | 19.13 | 19.09 | 19.11 | 200,882 | -0.02(-0.10%) |
Feb 07, 2022 | 19.10 | 19.13 | 19.09 | 19.13 | 147,198 | +0.02(+0.10%) |
Feb 04, 2022 | 19.10 | 19.13 | 19.09 | 19.11 | 120,982 | -0.11(-0.58%) |
Feb 03, 2022 | 19.22 | 19.23 | 19.20 | 19.22 | 120,778 | -0.06(-0.29%) |
Feb 02, 2022 | 19.24 | 19.28 | 19.24 | 19.28 | 90,307 | +0.05(+0.24%) |
Feb 01, 2022 | 19.23 | 19.25 | 19.21 | 19.23 | 190,360 | +0.00(+0.00%) |
Jan 31, 2022 | 19.21 | 19.23 | 163,860 | +0.02(+0.10%) | ||
Jan 28, 2022 | 19.18 | 19.22 | 19.18 | 19.21 | 219,713 | +0.01(+0.05%) |
Jan 27, 2022 | 19.20 | 19.21 | 19.19 | 19.20 | 181,726 | -0.01(-0.05%) |
Jan 26, 2022 | 19.31 | 19.31 | 19.20 | 19.21 | 135,384 | -0.09(-0.48%) |
Jan 25, 2022 | 19.33 | 19.33 | 19.29 | 19.30 | 103,684 | -0.02(-0.10%) |
Jan 24, 2022 | 19.31 | 19.35 | 19.30 | 19.32 | 144,624 | +0.01(+0.06%) |
Jan 21, 2022 | 19.29 | 19.33 | 19.29 | 19.31 | 308,633 | +0.05(+0.24%) |
Jan 20, 2022 | 19.31 | 19.31 | 19.25 | 19.26 | 222,447 | -0.03(-0.14%) |
Jan 19, 2022 | 19.29 | 19.32 | 19.28 | 19.29 | 201,552 | +0.01(+0.05%) |
Jan 18, 2022 | 19.31 | 19.31 | 19.27 | 19.28 | 181,782 | -0.08(-0.41%) |
Jan 14, 2022 | 19.36 | 0 | -0.05(-0.26%) | |||
Jan 13, 2022 | 19.41 | 19.41 | 19.38 | 19.41 | 123,021 | +0.02(+0.10%) |
Jan 12, 2022 | 19.38 | 19.40 | 19.37 | 19.39 | 335,296 | +0.01(+0.05%) |
Jan 11, 2022 | 19.36 | 19.39 | 19.35 | 19.38 | 312,986 | +0.01(+0.05%) |
Jan 10, 2022 | 19.37 | 19.38 | 19.34 | 19.38 | 194,789 | -0.02(-0.10%) |
Jan 07, 2022 | 19.39 | 19.41 | 19.38 | 19.39 | 212,537 | -0.02(-0.12%) |
Jan 06, 2022 | 19.44 | 19.44 | 19.41 | 19.42 | 307,935 | -0.06(-0.31%) |
Jan 05, 2022 | 19.51 | 19.51 | 19.47 | 19.48 | 139,676 | -0.05(-0.24%) |
Jan 04, 2022 | 19.49 | 19.52 | 19.49 | 19.52 | 159,609 | +0.01(+0.05%) |
Jan 03, 2022 | 19.52 | 19.54 | 19.50 | 19.51 | 639,216 | -0.08(-0.43%) |
Dec 31, 2021 | 19.59 | 19.60 | 19.58 | 19.60 | 100,429 | +0.01(+0.05%) |
Dec 30, 2021 | 19.55 | 19.59 | 19.55 | 19.59 | 214,616 | +0.02(+0.09%) |
Dec 29, 2021 | 19.57 | 19.58 | 19.55 | 19.57 | 169,200 | -0.02(-0.09%) |
Dec 28, 2021 | 19.59 | 19.60 | 19.57 | 19.59 | 302,505 | +0.01(+0.05%) |
Dec 27, 2021 | 19.57 | 19.59 | 19.56 | 19.58 | 392,300 | +0.00(+0.00%) |
Dec 23, 2021 | 19.55 | 19.59 | 19.55 | 19.58 | 1,170,894 | +0.02(+0.09%) |
Dec 22, 2021 | 19.56 | 19.57 | 19.53 | 19.56 | 247,611 | +0.00(+0.00%) |
Dec 21, 2021 | 19.57 | 19.57 | 19.55 | 19.56 | 559,057 | -0.02(-0.09%) |
Dec 20, 2021 | 19.56 | 19.61 | 19.56 | 19.58 | 1,172,522 | +0.01(+0.06%) |
Dec 17, 2021 | 19.58 | 19.60 | 19.56 | 19.57 | 118,462 | +0.00(+0.00%) |
Dec 16, 2021 | 19.54 | 19.59 | 19.53 | 19.57 | 200,089 | +0.05(+0.24%) |
Dec 15, 2021 | 19.48 | 19.54 | 19.47 | 19.52 | 125,947 | +0.00(+0.00%) |
Dec 14, 2021 | 19.54 | 19.54 | 19.49 | 19.52 | 194,974 | -0.02(-0.09%) |
Dec 13, 2021 | 19.52 | 19.55 | 19.51 | 19.54 | 244,934 | +0.03(+0.14%) |
Dec 10, 2021 | 19.48 | 19.53 | 19.48 | 19.51 | 414,151 | +0.01(+0.05%) |
Dec 09, 2021 | 19.50 | 19.51 | 19.48 | 19.50 | 132,381 | +0.03(+0.14%) |
Dec 08, 2021 | 19.52 | 19.52 | 19.47 | 19.48 | 117,190 | -0.03(-0.14%) |
Dec 07, 2021 | 19.48 | 19.52 | 19.48 | 19.50 | 169,656 | +0.00(+0.00%) |
Dec 06, 2021 | 19.54 | 19.59 | 19.49 | 19.50 | 126,298 | -0.05(-0.24%) |
Dec 03, 2021 | 19.48 | 19.57 | 19.48 | 19.55 | 220,290 | +0.06(+0.28%) |
Dec 02, 2021 | 19.51 | 19.52 | 19.47 | 19.49 | 121,524 | -0.03(-0.14%) |
Dec 01, 2021 | 19.50 | 19.52 | 19.49 | 19.52 | 124,306 | +0.00(+0.00%) |
Nov 30, 2021 | 19.54 | 19.59 | 19.54 | 19.52 | 102,958 | +0.00(+0.00%) |
Nov 29, 2021 | 19.48 | 19.52 | 19.48 | 19.52 | 106,820 | +0.03(+0.14%) |
Nov 26, 2021 | 19.45 | 19.50 | 19.45 | 19.49 | 228,592 | +0.06(+0.33%) |
Nov 24, 2021 | 19.42 | 19.44 | 19.40 | 19.43 | 190,184 | -0.01(-0.05%) |
Nov 23, 2021 | 19.46 | 19.46 | 19.43 | 19.44 | 234,035 | -0.03(-0.14%) |
Nov 22, 2021 | 19.48 | 19.51 | 19.47 | 19.47 | 390,656 | -0.09(-0.47%) |
Nov 19, 2021 | 19.58 | 19.59 | 19.55 | 19.56 | 140,517 | +0.01(+0.05%) |
Nov 18, 2021 | 19.54 | 19.55 | 19.54 | 19.55 | 96,252 | +0.00(+0.00%) |
Nov 17, 2021 | 19.52 | 19.56 | 19.51 | 19.55 | 2,022,669 | +0.03(+0.14%) |
Nov 16, 2021 | 19.51 | 19.54 | 19.50 | 19.52 | 231,029 | -0.02(-0.09%) |
Nov 15, 2021 | 19.58 | 19.59 | 19.53 | 19.54 | 208,680 | -0.03(-0.14%) |
Nov 12, 2021 | 19.56 | 19.57 | 19.55 | 19.57 | 119,036 | +0.02(+0.09%) |
Nov 11, 2021 | 19.58 | 19.59 | 19.54 | 19.55 | 148,880 | -0.05(-0.24%) |
Nov 10, 2021 | 19.67 | 19.59 | 149,183 | -0.11(-0.56%) | ||
Nov 09, 2021 | 19.72 | 19.72 | 19.69 | 19.71 | 327,569 | +0.03(+0.14%) |
Nov 08, 2021 | 19.74 | 19.74 | 19.67 | 19.68 | 171,994 | -0.06(-0.33%) |
Nov 05, 2021 | 19.68 | 19.74 | 19.68 | 19.74 | 141,989 | +0.06(+0.30%) |
Nov 04, 2021 | 19.64 | 19.69 | 19.64 | 19.68 | 122,123 | +0.06(+0.31%) |
Nov 03, 2021 | 19.64 | 19.64 | 19.59 | 19.62 | 191,706 | -0.02(-0.09%) |
Nov 02, 2021 | 19.60 | 19.65 | 19.60 | 19.64 | 213,630 | +0.04(+0.19%) |
Nov 01, 2021 | 19.59 | 19.60 | 19.62 | 19.60 | 161,210 | -0.02(-0.09%) |
Oct 29, 2021 | 19.59 | 19.62 | 19.57 | 19.62 | 482,586 | +0.00(+0.00%) |
Oct 28, 2021 | 19.64 | 19.62 | 268,267 | -0.02(-0.09%) | ||
Oct 27, 2021 | 19.62 | 19.65 | 19.61 | 19.64 | 188,158 | +0.02(+0.09%) |
Oct 26, 2021 | 19.62 | 19.62 | 154,518 | +0.01(+0.05%) | ||
Oct 25, 2021 | 19.58 | 19.62 | 19.58 | 19.61 | 190,738 | +0.03(+0.14%) |
Oct 22, 2021 | 19.59 | 19.56 | 19.59 | 115,714 | +0.00(+0.00%) | |
Oct 21, 2021 | 19.62 | 19.62 | 19.58 | 19.59 | 306,562 | -0.05(-0.24%) |
Oct 20, 2021 | 19.62 | 19.64 | 19.62 | 19.63 | 136,589 | +0.00(+0.00%) |
Oct 19, 2021 | 19.61 | 19.64 | 19.61 | 19.63 | 97,436 | +0.00(+0.00%) |
Oct 18, 2021 | 19.67 | 19.67 | 19.60 | 19.63 | 110,701 | -0.05(-0.27%) |
Oct 15, 2021 | 19.69 | 19.70 | 19.67 | 19.68 | 60,284 | -0.04(-0.19%) |
Oct 14, 2021 | 19.72 | 19.72 | 19.70 | 19.72 | 150,171 | +0.04(+0.19%) |
Oct 13, 2021 | 19.67 | 19.67 | 19.67 | 19.68 | 213,553 | +0.00(+0.00%) |
Oct 12, 2021 | 19.71 | 19.71 | 19.67 | 19.68 | 175,173 | +0.01(+0.05%) |
Oct 11, 2021 | 19.68 | 19.68 | 19.67 | 19.67 | 109,727 | -0.02(-0.09%) |
Oct 08, 2021 | 19.73 | 19.74 | 19.69 | 19.69 | 98,703 | -0.05(-0.23%) |
Oct 07, 2021 | 19.75 | 19.76 | 19.73 | 19.74 | 110,384 | -0.02(-0.09%) |
Oct 06, 2021 | 19.78 | 19.79 | 19.75 | 19.76 | 68,626 | -0.02(-0.09%) |
Oct 05, 2021 | 19.77 | 19.79 | 19.75 | 19.78 | 70,853 | -0.02(-0.09%) |
Oct 04, 2021 | 19.80 | 19.80 | 19.78 | 19.79 | 108,794 | -0.02(-0.09%) |
Oct 01, 2021 | 19.78 | 19.82 | 19.78 | 19.81 | 112,398 | +0.06(+0.28%) |
Sep 30, 2021 | 19.75 | 19.77 | 19.75 | 19.76 | 154,646 | +0.00(+0.02%) |
Sep 29, 2021 | 19.75 | 19.77 | 19.74 | 19.75 | 170,611 | +0.00(+0.02%) |
Sep 28, 2021 | 19.78 | 19.78 | 19.73 | 19.75 | 243,052 | -0.03(-0.14%) |
Sep 27, 2021 | 19.79 | 19.81 | 19.76 | 19.78 | 82,390 | -0.02(-0.09%) |
Sep 24, 2021 | 19.82 | 19.82 | 19.78 | 19.79 | 94,769 | -0.02(-0.09%) |
Sep 23, 2021 | 19.81 | 19.82 | 19.79 | 19.81 | 271,408 | -0.04(-0.19%) |
Sep 22, 2021 | 19.87 | 19.88 | 19.83 | 19.85 | 220,960 | -0.01(-0.05%) |
Sep 21, 2021 | 19.86 | 19.88 | 19.85 | 19.86 | 109,114 | +0.01(+0.05%) |
Sep 20, 2021 | 19.86 | 19.86 | 19.82 | 19.85 | 137,119 | +0.02(+0.10%) |
Sep 17, 2021 | 19.84 | 19.84 | 19.82 | 19.83 | 97,485 | -0.01(-0.05%) |
Sep 16, 2021 | 19.84 | 19.86 | 19.82 | 19.84 | 124,095 | -0.03(-0.14%) |
Sep 15, 2021 | 19.89 | 19.89 | 19.85 | 19.87 | 72,167 | -0.02(-0.09%) |
Sep 14, 2021 | 19.88 | 19.89 | 19.85 | 19.89 | 87,904 | +0.01(+0.05%) |
Sep 13, 2021 | 19.86 | 19.88 | 19.86 | 19.88 | 86,028 | +0.02(+0.09%) |
Sep 10, 2021 | 19.87 | 19.87 | 19.85 | 19.86 | 105,807 | -0.02(-0.09%) |
Sep 09, 2021 | 19.85 | 19.88 | 19.84 | 19.88 | 110,000 | +0.04(+0.19%) |
Sep 08, 2021 | 19.83 | 19.85 | 19.81 | 19.84 | 295,215 | +0.01(+0.05%) |
Sep 07, 2021 | 19.87 | 19.87 | 19.82 | 19.83 | 250,537 | -0.03(-0.14%) |
Sep 03, 2021 | 19.87 | 19.87 | 19.84 | 19.86 | 102,796 | -0.02(-0.09%) |
Sep 02, 2021 | 19.87 | 19.90 | 19.86 | 19.88 | 106,900 | +0.01(+0.07%) |
Sep 01, 2021 | 19.87 | 19.87 | 19.84 | 19.86 | 118,799 | -0.00(-0.02%) |
Aug 31, 2021 | 19.85 | 19.88 | 19.84 | 19.87 | 57,772 | +0.01(+0.07%) |
Aug 30, 2021 | 19.83 | 19.86 | 19.82 | 19.85 | 108,342 | +0.01(+0.07%) |
Aug 27, 2021 | 19.78 | 19.84 | 19.77 | 19.84 | 66,439 | +0.05(+0.23%) |
Aug 26, 2021 | 19.79 | 19.79 | 19.77 | 19.79 | 78,384 | -0.01(-0.05%) |
Aug 25, 2021 | 19.79 | 19.81 | 19.78 | 19.80 | 130,485 | -0.01(-0.05%) |
Aug 24, 2021 | 19.83 | 19.84 | 19.79 | 19.81 | 63,596 | -0.00(-0.02%) |
Aug 23, 2021 | 19.81 | 19.83 | 19.77 | 19.82 | 152,618 | +0.01(+0.03%) |
Aug 20, 2021 | 19.83 | 19.84 | 19.80 | 19.81 | 91,007 | +0.01(+0.05%) |
Aug 19, 2021 | 19.79 | 19.83 | 19.75 | 19.80 | 214,983 | -0.01(-0.05%) |
Aug 18, 2021 | 19.82 | 19.83 | 19.78 | 19.81 | 130,655 | -0.02(-0.09%) |
Aug 17, 2021 | 19.83 | 19.84 | 19.81 | 19.83 | 155,160 | -0.01(-0.05%) |
Aug 16, 2021 | 19.78 | 19.86 | 19.78 | 19.84 | 86,372 | +0.04(+0.19%) |
Aug 13, 2021 | 19.79 | 19.81 | 19.76 | 19.80 | 85,654 | +0.02(+0.09%) |
Aug 12, 2021 | 19.79 | 19.79 | 19.76 | 19.78 | 124,293 | +0.00(+0.00%) |
Aug 11, 2021 | 19.77 | 19.80 | 19.74 | 19.78 | 126,348 | +0.02(+0.09%) |
Aug 10, 2021 | 19.81 | 19.81 | 19.75 | 19.76 | 73,701 | -0.03(-0.14%) |
Aug 09, 2021 | 19.82 | 19.84 | 19.78 | 19.79 | 61,075 | -0.04(-0.19%) |
Aug 06, 2021 | 19.83 | 19.84 | 19.81 | 19.83 | 84,513 | -0.04(-0.21%) |
Aug 05, 2021 | 19.87 | 19.91 | 19.86 | 19.87 | 83,677 | -0.03(-0.16%) |
Aug 04, 2021 | 19.94 | 19.96 | 19.87 | 19.90 | 82,176 | -0.01(-0.05%) |
Aug 03, 2021 | 19.91 | 19.93 | 19.91 | 19.91 | 133,139 | +0.01(+0.05%) |
Aug 02, 2021 | 19.86 | 19.93 | 19.86 | 19.90 | 78,004 | +0.03(+0.14%) |
Jul 30, 2021 | 19.87 | 19.89 | 19.87 | 19.87 | 125,421 | +0.00(+0.00%) |
Jul 29, 2021 | 19.86 | 19.87 | 19.86 | 19.87 | 84,764 | -0.03(-0.14%) |
Jul 28, 2021 | 19.87 | 19.92 | 19.86 | 19.90 | 105,573 | +0.02(+0.09%) |
Jul 27, 2021 | 19.88 | 19.89 | 19.86 | 19.88 | 88,450 | +0.02(+0.09%) |
Jul 26, 2021 | 19.86 | 19.87 | 19.85 | 19.87 | 155,314 | +0.00(+0.00%) |
Jul 23, 2021 | 19.86 | 19.87 | 19.83 | 19.87 | 62,600 | +0.00(+0.00%) |
Jul 22, 2021 | 19.84 | 19.92 | 19.81 | 19.87 | 268,726 | +0.02(+0.09%) |
Jul 21, 2021 | 19.87 | 19.87 | 19.83 | 19.85 | 88,067 | -0.02(-0.12%) |
Jul 20, 2021 | 19.88 | 19.91 | 19.84 | 19.87 | 126,146 | +0.02(+0.12%) |
Jul 19, 2021 | 19.83 | 19.87 | 19.79 | 19.85 | 68,769 | +0.05(+0.24%) |
Jul 16, 2021 | 19.78 | 19.80 | 19.78 | 19.80 | 72,557 | -0.00(-0.02%) |
Jul 15, 2021 | 19.80 | 19.82 | 19.78 | 19.80 | 193,209 | +0.02(+0.12%) |
Jul 14, 2021 | 19.78 | 19.80 | 19.77 | 19.78 | 95,280 | +0.01(+0.07%) |
Jul 13, 2021 | 19.77 | 19.79 | 19.75 | 19.77 | 88,256 | -0.01(-0.07%) |
Jul 12, 2021 | 19.80 | 19.83 | 19.77 | 19.78 | 57,450 | -0.02(-0.11%) |
Jul 09, 2021 | 19.79 | 19.84 | 19.78 | 19.80 | 68,553 | -0.03(-0.14%) |
Jul 08, 2021 | 19.84 | 19.86 | 19.81 | 19.83 | 89,162 | +0.02(+0.12%) |
Jul 07, 2021 | 19.77 | 19.84 | 19.77 | 19.81 | 67,953 | +0.01(+0.05%) |
Jul 06, 2021 | 19.77 | 19.83 | 19.77 | 19.80 | 73,468 | +0.03(+0.14%) |
Jul 02, 2021 | 19.72 | 19.78 | 19.72 | 19.77 | 60,611 | +0.04(+0.19%) |
Jul 01, 2021 | 19.75 | 19.75 | 19.73 | 19.73 | 186,591 | -0.02(-0.12%) |
Jun 30, 2021 | 19.75 | 19.77 | 19.75 | 19.76 | 115,355 | +0.01(+0.07%) |
Jun 29, 2021 | 19.71 | 19.75 | 19.71 | 19.74 | 169,399 | +0.02(+0.09%) |
Jun 28, 2021 | 19.74 | 19.74 | 19.70 | 19.73 | 102,806 | +0.01(+0.07%) |
Jun 25, 2021 | 19.74 | 19.74 | 19.70 | 19.71 | 102,404 | -0.02(-0.09%) |
Jun 24, 2021 | 19.73 | 19.74 | 19.69 | 19.73 | 88,313 | +0.01(+0.07%) |
Jun 23, 2021 | 19.75 | 19.75 | 19.72 | 19.72 | 136,123 | -0.02(-0.09%) |
Jun 22, 2021 | 19.71 | 19.73 | 19.70 | 19.73 | 88,995 | +0.04(+0.19%) |
Jun 21, 2021 | 19.70 | 19.72 | 19.66 | 19.70 | 111,197 | -0.00(-0.02%) |
Jun 18, 2021 | 19.69 | 19.71 | 19.64 | 19.70 | 109,393 | -0.02(-0.08%) |
Jun 17, 2021 | 19.70 | 19.73 | 19.70 | 19.72 | 70,052 | +0.01(+0.05%) |
Jun 16, 2021 | 19.80 | 19.83 | 19.69 | 19.71 | 460,082 | -0.08(-0.39%) |
Jun 15, 2021 | 19.78 | 19.79 | 19.76 | 19.79 | 159,264 | +0.01(+0.07%) |
Jun 14, 2021 | 19.79 | 19.83 | 19.77 | 19.77 | 106,337 | -0.02(-0.09%) |
Jun 11, 2021 | 19.83 | 19.83 | 19.78 | 19.79 | 154,119 | -0.03(-0.14%) |
Jun 10, 2021 | 19.81 | 19.82 | 19.78 | 19.82 | 225,897 | +0.02(+0.09%) |
Jun 09, 2021 | 19.81 | 19.81 | 19.78 | 19.80 | 418,277 | +0.03(+0.14%) |
Jun 08, 2021 | 19.76 | 19.78 | 19.75 | 19.77 | 153,218 | +0.01(+0.07%) |
Jun 07, 2021 | 19.74 | 19.77 | 19.73 | 19.76 | 580,575 | +0.01(+0.05%) |
Jun 04, 2021 | 19.71 | 19.76 | 19.71 | 19.75 | 174,516 | +0.05(+0.26%) |
Jun 03, 2021 | 19.75 | 19.75 | 19.70 | 19.70 | 129,171 | -0.05(-0.28%) |
Jun 02, 2021 | 19.74 | 19.76 | 19.74 | 19.75 | 140,128 | +0.01(+0.07%) |