Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 15.38 | 15.47 | 15.26 | 15.28 | 30,290 | -0.02(-0.11%) |
Jul 28, 2022 | 15.41 | 15.46 | 15.25 | 15.29 | 31,709 | +0.00(+0.00%) |
Jul 27, 2022 | 15.32 | 15.46 | 15.29 | 15.29 | 13,842 | +0.00(+0.00%) |
Jul 26, 2022 | 15.31 | 15.49 | 15.23 | 15.29 | 19,539 | -0.03(-0.22%) |
Jul 25, 2022 | 15.38 | 15.42 | 15.26 | 15.33 | 16,515 | -0.05(-0.33%) |
Jul 22, 2022 | 15.34 | 15.38 | 15.32 | 15.38 | 2,681 | +0.04(+0.28%) |
Jul 21, 2022 | 15.35 | 15.46 | 15.25 | 15.34 | 11,982 | -0.00(-0.00%) |
Jul 20, 2022 | 15.59 | 15.61 | 15.34 | 15.34 | 6,498 | -0.06(-0.41%) |
Jul 19, 2022 | 15.44 | 15.52 | 15.34 | 15.40 | 8,967 | -0.04(-0.23%) |
Jul 18, 2022 | 15.38 | 15.51 | 15.27 | 15.44 | 4,934 | +0.17(+1.15%) |
Jul 15, 2022 | 15.30 | 15.38 | 15.25 | 15.26 | 5,416 | +0.02(+0.10%) |
Jul 14, 2022 | 15.21 | 15.25 | 15.21 | 15.25 | 740 | -0.07(-0.49%) |
Jul 13, 2022 | 15.27 | 15.40 | 15.21 | 15.32 | 9,262 | +0.05(+0.33%) |
Jul 12, 2022 | 15.51 | 15.57 | 15.25 | 15.27 | 16,435 | -0.44(-2.79%) |
Jul 11, 2022 | 15.38 | 15.89 | 15.38 | 15.71 | 5,036 | +0.27(+1.75%) |
Jul 08, 2022 | 15.42 | 15.44 | 15.38 | 15.44 | 1,686 | -0.06(-0.36%) |
Jul 07, 2022 | 15.60 | 15.97 | 15.27 | 15.49 | 19,085 | -0.08(-0.52%) |
Jul 06, 2022 | 15.60 | 15.97 | 15.55 | 15.57 | 3,447 | +0.03(+0.19%) |
Jul 05, 2022 | 15.96 | 15.96 | 15.54 | 15.54 | 1,861 | -0.48(-2.97%) |
Jul 01, 2022 | 16.23 | 16.23 | 16.01 | 16.02 | 8,209 | -0.16(-0.99%) |
Jun 30, 2022 | 16.31 | 16.59 | 16.07 | 16.18 | 6,448 | +0.33(+2.07%) |
Jun 29, 2022 | 15.40 | 15.98 | 15.38 | 15.85 | 30,711 | +0.46(+2.96%) |
Jun 28, 2022 | 15.24 | 15.42 | 15.19 | 15.40 | 15,071 | +0.12(+0.77%) |
Jun 27, 2022 | 15.40 | 15.43 | 15.13 | 15.28 | 15,707 | +0.10(+0.67%) |
Jun 24, 2022 | 15.37 | 15.44 | 15.17 | 15.18 | 28,402 | -0.13(-0.83%) |
Jun 23, 2022 | 15.17 | 15.42 | 15.17 | 15.30 | 21,511 | +0.03(+0.19%) |
Jun 22, 2022 | 15.18 | 15.79 | 15.17 | 15.27 | 17,489 | -0.20(-1.28%) |
Jun 21, 2022 | 15.63 | 15.86 | 15.18 | 15.47 | 19,451 | +0.28(+1.83%) |
Jun 17, 2022 | 15.14 | 15.40 | 14.99 | 15.19 | 19,052 | +0.14(+0.93%) |
Jun 16, 2022 | 15.30 | 15.33 | 14.85 | 15.05 | 24,769 | -0.25(-1.62%) |
Jun 15, 2022 | 15.39 | 15.71 | 15.30 | 15.30 | 17,865 | -0.17(-1.07%) |
Jun 14, 2022 | 15.52 | 15.80 | 15.30 | 15.47 | 16,910 | +0.15(+0.97%) |
Jun 13, 2022 | 16.28 | 16.28 | 15.30 | 15.32 | 16,679 | -1.01(-6.21%) |
Jun 10, 2022 | 16.33 | 16.33 | 16.29 | 16.33 | 1,161 | -0.16(-0.95%) |
Jun 09, 2022 | 16.19 | 16.49 | 16.17 | 16.49 | 1,716 | +0.22(+1.34%) |
Jun 08, 2022 | 16.29 | 16.50 | 16.08 | 16.27 | 7,636 | -0.04(-0.23%) |
Jun 07, 2022 | 16.41 | 16.49 | 16.17 | 16.31 | 8,895 | -0.00(-0.03%) |
Jun 06, 2022 | 16.44 | 16.46 | 16.17 | 16.31 | 16,130 | -0.09(-0.58%) |
Jun 03, 2022 | 16.51 | 16.65 | 16.25 | 16.41 | 6,186 | +0.02(+0.10%) |
Jun 02, 2022 | 16.14 | 16.91 | 16.14 | 16.39 | 16,973 | +0.16(+0.97%) |
Jun 01, 2022 | 16.48 | 16.50 | 16.13 | 16.23 | 11,913 | +0.10(+0.60%) |
May 31, 2022 | 16.18 | 16.39 | 16.05 | 16.14 | 4,108 | +0.08(+0.48%) |
May 27, 2022 | 16.08 | 16.22 | 15.98 | 16.06 | 12,586 | +0.13(+0.83%) |
May 26, 2022 | 15.67 | 16.28 | 15.67 | 15.93 | 8,941 | -0.07(-0.46%) |
May 25, 2022 | 15.88 | 16.24 | 15.72 | 16.00 | 8,489 | +0.07(+0.41%) |
May 24, 2022 | 16.08 | 16.08 | 15.68 | 15.94 | 9,214 | -0.15(-0.92%) |
May 23, 2022 | 16.03 | 16.24 | 16.03 | 16.08 | 3,858 | +0.06(+0.36%) |
May 20, 2022 | 15.88 | 16.04 | 15.84 | 16.03 | 13,016 | +0.12(+0.78%) |
May 19, 2022 | 15.30 | 16.32 | 15.30 | 15.90 | 7,624 | +0.14(+0.89%) |
May 18, 2022 | 15.31 | 16.45 | 15.31 | 15.76 | 7,551 | -0.52(-3.19%) |
May 17, 2022 | 15.81 | 16.70 | 15.81 | 16.28 | 22,266 | +0.36(+2.28%) |
May 16, 2022 | 15.51 | 15.92 | 15.51 | 15.92 | 15,412 | +0.11(+0.68%) |
May 13, 2022 | 15.02 | 15.95 | 15.02 | 15.81 | 28,194 | +0.88(+5.91%) |
May 12, 2022 | 15.26 | 15.26 | 14.84 | 14.93 | 22,774 | -0.38(-2.48%) |
May 11, 2022 | 15.63 | 15.88 | 15.09 | 15.31 | 28,074 | -0.47(-2.98%) |
May 10, 2022 | 15.67 | 16.20 | 15.51 | 15.78 | 26,707 | +0.25(+1.62%) |
May 09, 2022 | 15.28 | 15.85 | 14.86 | 15.53 | 32,801 | -0.11(-0.69%) |
May 06, 2022 | 15.67 | 15.99 | 14.29 | 15.63 | 23,288 | -0.05(-0.34%) |
May 05, 2022 | 15.84 | 16.02 | 15.67 | 15.69 | 23,937 | -0.19(-1.19%) |
May 04, 2022 | 16.17 | 16.45 | 15.87 | 15.88 | 10,747 | -0.27(-1.69%) |
May 03, 2022 | 16.37 | 16.37 | 15.76 | 16.15 | 14,451 | -0.03(-0.20%) |
May 02, 2022 | 16.50 | 16.70 | 16.17 | 16.18 | 22,086 | -0.62(-3.66%) |
Apr 29, 2022 | 16.78 | 16.81 | 16.54 | 16.80 | 13,514 | -0.03(-0.19%) |
Apr 28, 2022 | 16.79 | 17.07 | 16.79 | 16.83 | 6,573 | -0.40(-2.33%) |
Apr 27, 2022 | 17.07 | 17.23 | 16.75 | 17.23 | 7,608 | +0.32(+1.90%) |
Apr 26, 2022 | 17.01 | 17.23 | 16.53 | 16.91 | 42,614 | -0.17(-0.97%) |
Apr 25, 2022 | 17.09 | 17.32 | 17.01 | 17.07 | 19,768 | -0.10(-0.58%) |
Apr 22, 2022 | 17.48 | 17.48 | 17.16 | 17.17 | 8,533 | -0.31(-1.79%) |
Apr 21, 2022 | 17.41 | 17.60 | 17.35 | 17.49 | 20,378 | -0.07(-0.38%) |
Apr 20, 2022 | 17.54 | 17.68 | 17.44 | 17.55 | 16,176 | -0.13(-0.74%) |
Apr 19, 2022 | 17.65 | 17.68 | 17.53 | 17.68 | 6,792 | -0.01(-0.05%) |
Apr 18, 2022 | 17.69 | 17.69 | 17.45 | 17.69 | 5,795 | +0.03(+0.19%) |
Apr 14, 2022 | 17.61 | 17.73 | 17.42 | 17.66 | 7,001 | +0.17(+0.96%) |
Apr 13, 2022 | 17.40 | 17.57 | 17.32 | 17.49 | 4,841 | +0.05(+0.26%) |
Apr 12, 2022 | 17.59 | 17.68 | 17.40 | 17.45 | 14,660 | -0.23(-1.30%) |
Apr 11, 2022 | 17.56 | 17.77 | 17.56 | 17.68 | 7,944 | +0.12(+0.70%) |
Apr 08, 2022 | 17.94 | 17.94 | 17.55 | 17.55 | 19,177 | -0.35(-1.94%) |
Apr 07, 2022 | 17.89 | 18.10 | 17.54 | 17.90 | 9,460 | +0.01(+0.05%) |
Apr 06, 2022 | 17.57 | 17.90 | 17.57 | 17.89 | 11,088 | +0.02(+0.09%) |
Apr 05, 2022 | 18.10 | 18.10 | 17.71 | 17.87 | 3,909 | +0.12(+0.67%) |
Apr 04, 2022 | 17.54 | 18.10 | 17.54 | 17.75 | 11,903 | +0.18(+1.01%) |
Apr 01, 2022 | 17.60 | 17.94 | 17.46 | 17.58 | 5,580 | -0.16(-0.93%) |
Mar 31, 2022 | 17.83 | 17.94 | 17.49 | 17.74 | 11,095 | -0.09(-0.53%) |
Mar 30, 2022 | 17.94 | 17.98 | 17.58 | 17.84 | 6,078 | -0.10(-0.57%) |
Mar 29, 2022 | 17.91 | 18.14 | 17.73 | 17.94 | 11,533 | +0.03(+0.15%) |
Mar 28, 2022 | 18.02 | 18.15 | 17.86 | 17.91 | 27,941 | -0.03(-0.15%) |
Mar 25, 2022 | 18.15 | 18.15 | 17.74 | 17.94 | 6,109 | +0.04(+0.23%) |
Mar 24, 2022 | 17.78 | 18.15 | 17.73 | 17.90 | 15,497 | +0.26(+1.50%) |
Mar 23, 2022 | 17.57 | 17.82 | 17.57 | 17.63 | 5,572 | -0.14(-0.79%) |
Mar 22, 2022 | 17.50 | 17.90 | 17.41 | 17.78 | 11,117 | +0.12(+0.70%) |
Mar 21, 2022 | 17.83 | 17.90 | 17.53 | 17.65 | 8,120 | -0.07(-0.42%) |
Mar 18, 2022 | 17.67 | 17.90 | 17.44 | 17.73 | 4,306 | +0.05(+0.28%) |
Mar 17, 2022 | 17.56 | 17.72 | 17.33 | 17.68 | 13,139 | +0.11(+0.60%) |
Mar 16, 2022 | 17.46 | 17.98 | 17.42 | 17.57 | 28,454 | +0.11(+0.65%) |
Mar 15, 2022 | 17.42 | 17.65 | 17.31 | 17.46 | 20,136 | +0.02(+0.14%) |
Mar 14, 2022 | 17.24 | 17.58 | 17.24 | 17.43 | 10,213 | +0.22(+1.27%) |
Mar 11, 2022 | 17.13 | 17.44 | 17.13 | 17.21 | 10,932 | +0.11(+0.66%) |
Mar 10, 2022 | 17.55 | 17.58 | 17.09 | 17.10 | 6,647 | -0.40(-2.30%) |
Mar 09, 2022 | 17.21 | 17.54 | 17.21 | 17.50 | 14,656 | +0.09(+0.50%) |
Mar 08, 2022 | 17.47 | 17.50 | 17.01 | 17.42 | 7,232 | +0.41(+2.38%) |
Mar 07, 2022 | 17.42 | 17.50 | 17.01 | 17.01 | 11,021 | -0.41(-2.33%) |
Mar 04, 2022 | 17.72 | 17.72 | 16.73 | 17.42 | 24,146 | +0.42(+2.48%) |
Mar 03, 2022 | 17.13 | 17.56 | 16.77 | 17.00 | 33,811 | -0.30(-1.73%) |
Mar 02, 2022 | 16.89 | 17.34 | 16.89 | 17.30 | 5,252 | -0.03(-0.19%) |
Mar 01, 2022 | 16.82 | 17.58 | 16.75 | 17.33 | 11,451 | +0.35(+2.05%) |
Feb 28, 2022 | 17.49 | 17.51 | 16.73 | 16.98 | 23,462 | +0.32(+1.90%) |
Feb 25, 2022 | 17.19 | 17.44 | 16.31 | 16.66 | 44,787 | -0.55(-3.20%) |
Feb 24, 2022 | 17.58 | 18.06 | 17.18 | 17.21 | 25,363 | -0.35(-1.98%) |
Feb 23, 2022 | 18.02 | 18.06 | 17.43 | 17.56 | 15,060 | -0.44(-2.43%) |
Feb 22, 2022 | 17.75 | 18.92 | 17.75 | 18.00 | 11,443 | +0.25(+1.41%) |
Feb 18, 2022 | 17.75 | 0 | -0.07(-0.41%) | |||
Feb 17, 2022 | 17.53 | 18.06 | 17.43 | 17.82 | 15,576 | +0.28(+1.61%) |
Feb 16, 2022 | 17.50 | 17.90 | 17.47 | 17.54 | 6,004 | -0.09(-0.52%) |
Feb 15, 2022 | 17.43 | 17.75 | 17.32 | 17.63 | 12,396 | +0.15(+0.86%) |
Feb 14, 2022 | 17.43 | 17.50 | 17.38 | 17.48 | 6,315 | +0.05(+0.28%) |
Feb 11, 2022 | 17.74 | 17.82 | 17.43 | 17.43 | 5,666 | -0.39(-2.18%) |
Feb 10, 2022 | 17.89 | 18.06 | 17.82 | 17.82 | 5,095 | +0.00(+0.00%) |
Feb 09, 2022 | 17.71 | 18.11 | 17.67 | 17.82 | 4,236 | +0.08(+0.46%) |
Feb 08, 2022 | 17.78 | 18.10 | 17.67 | 17.74 | 14,137 | -0.01(-0.05%) |
Feb 07, 2022 | 17.68 | 17.82 | 17.67 | 17.75 | 4,078 | -0.06(-0.36%) |
Feb 04, 2022 | 17.70 | 17.82 | 17.67 | 17.81 | 9,844 | +0.14(+0.78%) |
Feb 03, 2022 | 17.74 | 17.82 | 17.67 | 17.68 | 3,836 | -0.15(-0.82%) |
Feb 02, 2022 | 17.77 | 17.82 | 17.74 | 17.82 | 8,225 | +0.02(+0.09%) |
Feb 01, 2022 | 17.82 | 17.82 | 17.67 | 17.81 | 5,559 | +0.06(+0.34%) |
Jan 31, 2022 | 17.58 | 17.82 | 17.75 | 6,391 | +0.00(+0.02%) | |
Jan 28, 2022 | 17.58 | 17.81 | 17.58 | 17.74 | 6,505 | +0.15(+0.88%) |
Jan 27, 2022 | 17.52 | 17.81 | 17.40 | 17.59 | 16,646 | +0.17(+0.98%) |
Jan 26, 2022 | 17.32 | 17.52 | 17.32 | 17.42 | 7,230 | +0.12(+0.70%) |
Jan 25, 2022 | 17.21 | 17.49 | 17.21 | 17.30 | 14,726 | -0.05(-0.27%) |
Jan 24, 2022 | 17.51 | 17.56 | 17.10 | 17.34 | 20,663 | -0.29(-1.67%) |
Jan 21, 2022 | 17.62 | 17.80 | 17.47 | 17.64 | 17,142 | -0.06(-0.32%) |
Jan 20, 2022 | 17.77 | 17.82 | 17.42 | 17.69 | 13,487 | +0.04(+0.23%) |
Jan 19, 2022 | 17.70 | 17.82 | 17.65 | 17.65 | 8,941 | -0.04(-0.20%) |
Jan 18, 2022 | 17.75 | 18.19 | 17.62 | 17.69 | 20,995 | -0.12(-0.67%) |
Jan 14, 2022 | 17.81 | 0 | -0.02(-0.09%) | |||
Jan 13, 2022 | 17.71 | 17.82 | 17.71 | 17.82 | 15,116 | +0.01(+0.05%) |
Jan 12, 2022 | 17.85 | 17.90 | 17.62 | 17.81 | 31,218 | -0.03(-0.16%) |
Jan 11, 2022 | 17.81 | 17.94 | 17.62 | 17.84 | 22,922 | -0.30(-1.67%) |
Jan 10, 2022 | 17.44 | 18.23 | 17.44 | 18.15 | 20,586 | +0.70(+4.04%) |
Jan 07, 2022 | 17.47 | 17.64 | 17.44 | 17.44 | 10,055 | -0.16(-0.90%) |
Jan 06, 2022 | 17.62 | 17.66 | 17.46 | 17.60 | 10,661 | +0.07(+0.39%) |
Jan 05, 2022 | 17.65 | 17.70 | 17.46 | 17.53 | 22,284 | -0.01(-0.05%) |
Jan 04, 2022 | 17.63 | 17.90 | 17.48 | 17.54 | 22,270 | +0.00(+0.00%) |
Jan 03, 2022 | 17.66 | 17.98 | 17.46 | 17.54 | 26,503 | -0.26(-1.46%) |
Dec 31, 2021 | 18.08 | 18.08 | 17.45 | 17.80 | 13,912 | +0.29(+1.67%) |
Dec 30, 2021 | 17.55 | 17.81 | 17.43 | 17.51 | 6,957 | +0.09(+0.49%) |
Dec 29, 2021 | 17.82 | 17.82 | 17.42 | 17.42 | 20,561 | -0.49(-2.76%) |
Dec 28, 2021 | 18.38 | 18.63 | 17.35 | 17.91 | 49,453 | -0.06(-0.34%) |
Dec 27, 2021 | 17.98 | 19.18 | 17.78 | 17.98 | 36,537 | +0.02(+0.09%) |
Dec 23, 2021 | 17.87 | 18.04 | 17.76 | 17.96 | 13,286 | +0.16(+0.89%) |
Dec 22, 2021 | 17.52 | 18.04 | 17.52 | 17.80 | 31,440 | +0.29(+1.67%) |
Dec 21, 2021 | 17.44 | 17.64 | 17.12 | 17.51 | 19,421 | +0.07(+0.41%) |
Dec 20, 2021 | 17.05 | 17.64 | 17.05 | 17.44 | 25,983 | +0.31(+1.81%) |
Dec 17, 2021 | 17.37 | 17.37 | 17.09 | 17.13 | 11,211 | +0.01(+0.05%) |
Dec 16, 2021 | 17.12 | 17.54 | 17.05 | 17.12 | 17,876 | -0.32(-1.84%) |
Dec 15, 2021 | 17.13 | 17.44 | 17.05 | 17.44 | 9,684 | +0.08(+0.44%) |
Dec 14, 2021 | 17.23 | 17.51 | 17.10 | 17.37 | 12,258 | +0.09(+0.51%) |
Dec 13, 2021 | 17.44 | 17.46 | 16.90 | 17.28 | 4,334 | +0.05(+0.28%) |
Dec 10, 2021 | 17.40 | 17.68 | 17.21 | 17.23 | 7,025 | -0.41(-2.34%) |
Dec 09, 2021 | 17.51 | 17.72 | 17.33 | 17.64 | 9,469 | +0.04(+0.23%) |
Dec 08, 2021 | 17.68 | 17.74 | 16.88 | 17.60 | 14,921 | -0.06(-0.32%) |
Dec 07, 2021 | 17.13 | 17.71 | 17.09 | 17.66 | 10,823 | +0.53(+3.10%) |
Dec 06, 2021 | 17.08 | 17.40 | 17.05 | 17.13 | 6,092 | +0.08(+0.49%) |
Dec 03, 2021 | 16.93 | 17.09 | 16.81 | 17.04 | 6,416 | +0.04(+0.21%) |
Dec 02, 2021 | 16.95 | 17.09 | 16.82 | 17.01 | 13,603 | +0.20(+1.18%) |
Dec 01, 2021 | 17.02 | 17.08 | 16.73 | 16.81 | 13,067 | -0.23(-1.37%) |
Nov 30, 2021 | 17.03 | 17.25 | 16.73 | 17.04 | 14,432 | +0.01(+0.07%) |
Nov 29, 2021 | 17.43 | 17.43 | 16.98 | 17.03 | 9,804 | -0.06(-0.32%) |
Nov 26, 2021 | 17.40 | 17.43 | 17.09 | 17.09 | 7,609 | -0.35(-2.00%) |
Nov 24, 2021 | 17.44 | 17.44 | 17.09 | 17.44 | 5,001 | -0.01(-0.07%) |
Nov 23, 2021 | 17.17 | 17.45 | 17.13 | 17.45 | 2,484 | +0.19(+1.09%) |
Nov 22, 2021 | 17.14 | 17.44 | 17.14 | 17.26 | 13,163 | +0.07(+0.42%) |
Nov 19, 2021 | 17.09 | 17.31 | 17.09 | 17.19 | 9,998 | +0.01(+0.06%) |
Nov 18, 2021 | 17.44 | 17.26 | 17.18 | 17.18 | 9,429 | -0.19(-1.07%) |
Nov 17, 2021 | 17.55 | 17.84 | 17.06 | 17.37 | 14,126 | -0.07(-0.40%) |
Nov 16, 2021 | 17.37 | 17.73 | 17.35 | 17.43 | 13,197 | -0.05(-0.28%) |
Nov 15, 2021 | 17.55 | 17.84 | 17.45 | 17.48 | 8,558 | -0.10(-0.56%) |
Nov 12, 2021 | 17.63 | 17.64 | 17.44 | 17.58 | 6,415 | +0.00(+0.02%) |
Nov 11, 2021 | 17.52 | 17.58 | 17.52 | 17.58 | 10,509 | -0.16(-0.89%) |
Nov 09, 2021 | 17.62 | 17.79 | 17.55 | 17.74 | 5,985 | +0.02(+0.13%) |
Nov 08, 2021 | 17.74 | 17.84 | 17.52 | 17.71 | 16,282 | -0.19(-1.06%) |
Nov 05, 2021 | 17.86 | 18.03 | 17.84 | 17.90 | 11,826 | +0.04(+0.24%) |
Nov 04, 2021 | 17.84 | 17.96 | 17.84 | 17.86 | 3,565 | -0.14(-0.76%) |
Nov 03, 2021 | 17.91 | 18.00 | 17.91 | 18.00 | 2,659 | +0.08(+0.44%) |
Nov 02, 2021 | 17.96 | 18.00 | 17.92 | 17.92 | 5,255 | -0.04(-0.22%) |
Nov 01, 2021 | 17.92 | 18.00 | 17.95 | 17.96 | 6,771 | +0.01(+0.07%) |
Oct 29, 2021 | 18.02 | 18.03 | 17.85 | 17.95 | 5,750 | -0.04(-0.20%) |
Oct 28, 2021 | 18.02 | 18.03 | 17.85 | 17.98 | 7,165 | +0.02(+0.13%) |
Oct 27, 2021 | 18.02 | 18.03 | 17.96 | 17.96 | 18,135 | +0.06(+0.31%) |
Oct 26, 2021 | 18.00 | 17.90 | 6,170 | -0.04(-0.20%) | ||
Oct 25, 2021 | 17.75 | 17.98 | 17.75 | 17.94 | 15,880 | +0.20(+1.14%) |
Oct 22, 2021 | 17.68 | 17.84 | 17.68 | 17.74 | 12,021 | +0.06(+0.31%) |
Oct 21, 2021 | 17.47 | 17.84 | 17.47 | 17.68 | 73,815 | +0.24(+1.36%) |
Oct 20, 2021 | 17.75 | 17.75 | 17.44 | 17.44 | 39,912 | -0.20(-1.12%) |
Oct 19, 2021 | 17.72 | 17.74 | 17.64 | 17.64 | 5,508 | -0.10(-0.57%) |
Oct 18, 2021 | 17.73 | 17.76 | 17.65 | 17.74 | 20,020 | -0.00(-0.01%) |
Oct 15, 2021 | 17.66 | 17.76 | 17.56 | 17.75 | 9,631 | +0.13(+0.72%) |
Oct 14, 2021 | 17.67 | 17.76 | 17.57 | 17.62 | 7,512 | +0.14(+0.80%) |
Oct 13, 2021 | 17.52 | 17.67 | 17.46 | 17.48 | 11,815 | -0.00(-0.02%) |
Oct 12, 2021 | 17.61 | 17.67 | 17.46 | 17.48 | 9,416 | -0.15(-0.85%) |
Oct 11, 2021 | 17.50 | 17.63 | 17.35 | 17.63 | 6,702 | +0.17(+0.96%) |
Oct 08, 2021 | 17.64 | 17.67 | 17.44 | 17.47 | 6,487 | -0.11(-0.64%) |
Oct 07, 2021 | 17.51 | 17.64 | 17.50 | 17.58 | 14,650 | +0.17(+0.98%) |
Oct 06, 2021 | 17.55 | 17.55 | 17.21 | 17.41 | 3,067 | -0.12(-0.70%) |
Oct 05, 2021 | 17.70 | 17.70 | 17.53 | 17.53 | 6,749 | -0.09(-0.49%) |
Oct 04, 2021 | 17.52 | 17.63 | 17.52 | 17.62 | 6,130 | +0.00(+0.00%) |
Oct 01, 2021 | 17.60 | 17.64 | 17.44 | 17.62 | 16,341 | +0.13(+0.77%) |
Sep 30, 2021 | 17.45 | 17.60 | 17.32 | 17.48 | 7,371 | +0.14(+0.82%) |
Sep 29, 2021 | 17.37 | 17.67 | 17.34 | 17.34 | 29,640 | -0.06(-0.32%) |
Sep 28, 2021 | 17.17 | 17.42 | 17.08 | 17.40 | 26,588 | +0.32(+1.86%) |
Sep 27, 2021 | 16.92 | 17.64 | 16.85 | 17.08 | 10,229 | +0.13(+0.75%) |
Sep 24, 2021 | 17.05 | 17.13 | 16.86 | 16.95 | 15,525 | -0.02(-0.09%) |
Sep 23, 2021 | 17.05 | 17.35 | 16.91 | 16.97 | 23,280 | +0.02(+0.14%) |
Sep 22, 2021 | 17.09 | 17.28 | 16.90 | 16.95 | 8,078 | -0.08(-0.49%) |
Sep 21, 2021 | 17.28 | 17.28 | 16.73 | 17.03 | 11,350 | -0.06(-0.35%) |
Sep 20, 2021 | 16.96 | 17.14 | 16.75 | 17.09 | 32,228 | -0.06(-0.37%) |
Sep 17, 2021 | 17.14 | 17.26 | 17.09 | 17.15 | 54,685 | +0.06(+0.37%) |
Sep 16, 2021 | 16.91 | 17.12 | 16.75 | 17.09 | 8,814 | +0.00(+0.00%) |
Sep 15, 2021 | 16.92 | 17.14 | 16.92 | 17.09 | 5,202 | +0.21(+1.22%) |
Sep 14, 2021 | 16.85 | 17.13 | 16.82 | 16.88 | 11,775 | +0.24(+1.46%) |
Sep 13, 2021 | 16.58 | 17.14 | 16.58 | 16.64 | 10,705 | +0.04(+0.25%) |
Sep 10, 2021 | 17.06 | 17.06 | 16.45 | 16.60 | 15,316 | -0.16(-0.93%) |
Sep 09, 2021 | 17.10 | 17.10 | 16.71 | 16.75 | 32,724 | -0.29(-1.72%) |
Sep 08, 2021 | 17.04 | 17.20 | 16.91 | 17.05 | 2,868 | +0.09(+0.53%) |
Sep 07, 2021 | 17.00 | 17.26 | 16.92 | 16.96 | 5,575 | -0.12(-0.73%) |
Sep 03, 2021 | 17.03 | 17.34 | 16.75 | 17.08 | 9,255 | -0.05(-0.27%) |
Sep 02, 2021 | 17.08 | 17.18 | 17.08 | 17.13 | 12,037 | -0.04(-0.23%) |
Sep 01, 2021 | 17.18 | 17.25 | 17.10 | 17.17 | 8,834 | -0.09(-0.54%) |
Aug 31, 2021 | 17.07 | 17.26 | 17.07 | 17.26 | 8,859 | +0.19(+1.14%) |
Aug 30, 2021 | 17.46 | 17.46 | 16.92 | 17.07 | 4,150 | -0.11(-0.63%) |
Aug 27, 2021 | 17.27 | 17.27 | 16.99 | 17.17 | 19,942 | -0.03(-0.16%) |
Aug 26, 2021 | 17.14 | 17.46 | 17.14 | 17.20 | 15,313 | -0.12(-0.70%) |
Aug 25, 2021 | 17.17 | 17.43 | 17.17 | 17.32 | 20,705 | +0.02(+0.14%) |
Aug 24, 2021 | 17.10 | 17.34 | 16.88 | 17.30 | 13,654 | +0.01(+0.07%) |
Aug 23, 2021 | 17.37 | 17.46 | 17.19 | 17.29 | 14,135 | -0.02(-0.11%) |
Aug 20, 2021 | 17.24 | 17.42 | 16.87 | 17.31 | 12,515 | +0.22(+1.29%) |
Aug 19, 2021 | 17.00 | 17.29 | 16.87 | 17.09 | 17,455 | +0.00(+0.03%) |
Aug 18, 2021 | 17.07 | 17.29 | 17.07 | 17.08 | 13,144 | -0.18(-1.04%) |
Aug 17, 2021 | 16.93 | 17.29 | 16.87 | 17.26 | 5,856 | +0.04(+0.25%) |
Aug 16, 2021 | 17.29 | 17.29 | 17.07 | 17.22 | 8,296 | +0.02(+0.14%) |
Aug 13, 2021 | 17.03 | 17.29 | 17.03 | 17.19 | 21,450 | +0.11(+0.66%) |
Aug 12, 2021 | 17.07 | 17.31 | 16.96 | 17.08 | 21,235 | -0.06(-0.36%) |
Aug 11, 2021 | 17.17 | 17.34 | 16.87 | 17.14 | 16,909 | +0.00(+0.00%) |
Aug 10, 2021 | 17.14 | 17.34 | 17.07 | 17.14 | 10,265 | +0.09(+0.50%) |
Aug 09, 2021 | 16.93 | 17.30 | 16.89 | 17.06 | 5,731 | +0.12(+0.74%) |
Aug 06, 2021 | 16.75 | 17.13 | 16.75 | 16.93 | 39,750 | +0.09(+0.56%) |
Aug 05, 2021 | 17.00 | 17.14 | 16.68 | 16.84 | 6,579 | -0.05(-0.32%) |
Aug 04, 2021 | 16.67 | 16.89 | 16.67 | 16.89 | 5,188 | -0.01(-0.05%) |
Aug 03, 2021 | 16.95 | 17.45 | 16.75 | 16.90 | 18,195 | +0.19(+1.17%) |