Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 16.43 | 16.58 | 15.90 | 16.33 | 1,287,891 | -0.09(-0.58%) |
Jan 27, 2022 | 17.52 | 17.52 | 16.34 | 16.42 | 759,217 | -0.05(-0.29%) |
Jan 26, 2022 | 17.06 | 17.23 | 16.40 | 16.47 | 807,439 | -0.56(-3.28%) |
Jan 25, 2022 | 17.06 | 17.35 | 16.51 | 17.03 | 1,339,566 | +0.00(+0.00%) |
Jan 24, 2022 | 16.48 | 17.07 | 16.32 | 17.03 | 1,038,069 | +0.46(+2.80%) |
Jan 21, 2022 | 16.68 | 16.91 | 16.36 | 16.57 | 1,123,426 | -0.23(-1.35%) |
Jan 20, 2022 | 17.21 | 17.29 | 16.75 | 16.79 | 650,453 | -0.35(-2.04%) |
Jan 19, 2022 | 17.04 | 17.31 | 16.51 | 17.14 | 829,391 | +0.34(+2.03%) |
Jan 18, 2022 | 17.70 | 17.79 | 16.77 | 16.80 | 1,354,140 | -0.90(-5.07%) |
Jan 14, 2022 | 17.70 | 0 | +0.26(+1.46%) | |||
Jan 13, 2022 | 17.30 | 17.61 | 17.28 | 17.44 | 744,208 | +0.21(+1.21%) |
Jan 12, 2022 | 17.42 | 17.63 | 17.13 | 17.24 | 883,564 | +0.18(+1.05%) |
Jan 11, 2022 | 17.23 | 17.25 | 16.50 | 17.06 | 1,417,126 | -0.11(-0.66%) |
Jan 10, 2022 | 16.75 | 17.18 | 16.56 | 17.17 | 734,838 | +0.46(+2.77%) |
Jan 07, 2022 | 16.54 | 16.85 | 16.33 | 16.71 | 1,696,033 | +0.16(+0.97%) |
Jan 06, 2022 | 17.19 | 17.26 | 16.52 | 16.55 | 657,823 | -0.63(-3.69%) |
Jan 05, 2022 | 17.10 | 17.47 | 17.10 | 17.18 | 866,868 | +0.07(+0.39%) |
Jan 04, 2022 | 16.88 | 17.46 | 16.88 | 17.11 | 898,443 | +0.26(+1.57%) |
Jan 03, 2022 | 16.85 | 17.09 | 16.57 | 16.85 | 847,435 | +0.03(+0.17%) |
Dec 31, 2021 | 16.51 | 16.86 | 16.51 | 16.82 | 695,285 | +0.37(+2.24%) |
Dec 30, 2021 | 16.49 | 16.67 | 16.21 | 16.45 | 524,628 | -0.05(-0.29%) |
Dec 29, 2021 | 16.44 | 16.60 | 16.28 | 16.50 | 773,001 | +0.06(+0.34%) |
Dec 28, 2021 | 16.30 | 16.77 | 16.23 | 16.44 | 936,347 | +0.05(+0.29%) |
Dec 27, 2021 | 16.23 | 16.56 | 16.01 | 16.40 | 486,495 | +0.17(+1.05%) |
Dec 23, 2021 | 16.25 | 16.49 | 16.18 | 16.23 | 741,696 | +0.09(+0.53%) |
Dec 22, 2021 | 15.81 | 16.16 | 15.61 | 16.14 | 642,728 | +0.39(+2.46%) |
Dec 21, 2021 | 15.89 | 16.13 | 15.68 | 15.75 | 968,907 | +0.07(+0.42%) |
Dec 20, 2021 | 15.98 | 15.98 | 15.56 | 15.69 | 1,048,761 | -0.55(-3.38%) |
Dec 17, 2021 | 16.34 | 16.38 | 15.88 | 16.23 | 2,163,257 | +0.00(+0.00%) |
Dec 16, 2021 | 16.31 | 16.51 | 16.08 | 16.23 | 1,064,150 | -0.04(-0.23%) |
Dec 15, 2021 | 16.15 | 16.36 | 16.02 | 16.27 | 822,219 | +0.12(+0.76%) |
Dec 14, 2021 | 16.15 | 16.38 | 15.98 | 16.15 | 931,627 | +0.11(+0.71%) |
Dec 13, 2021 | 15.63 | 16.09 | 15.53 | 16.04 | 1,523,995 | +0.40(+2.54%) |
Dec 10, 2021 | 15.67 | 15.71 | 15.36 | 15.64 | 595,635 | +0.06(+0.36%) |
Dec 09, 2021 | 15.81 | 16.05 | 15.55 | 15.58 | 617,289 | -0.37(-2.31%) |
Dec 08, 2021 | 16.08 | 16.21 | 15.88 | 15.95 | 562,575 | -0.10(-0.62%) |
Dec 07, 2021 | 16.15 | 16.39 | 15.96 | 16.05 | 1,240,683 | +0.07(+0.44%) |
Dec 06, 2021 | 15.81 | 16.20 | 15.77 | 15.98 | 1,047,358 | +0.31(+1.96%) |
Dec 03, 2021 | 16.11 | 16.24 | 15.61 | 15.67 | 849,959 | -0.48(-2.95%) |
Dec 02, 2021 | 16.37 | 16.37 | 15.96 | 16.15 | 1,033,349 | +0.26(+1.62%) |
Dec 01, 2021 | 16.91 | 16.91 | 15.82 | 15.89 | 927,900 | -0.66(-3.96%) |
Nov 30, 2021 | 16.86 | 16.92 | 16.12 | 16.55 | 948,360 | -0.48(-2.83%) |
Nov 29, 2021 | 16.90 | 17.19 | 16.45 | 17.03 | 1,482,389 | +0.23(+1.35%) |
Nov 26, 2021 | 17.02 | 17.15 | 16.37 | 16.80 | 581,929 | -0.63(-3.63%) |
Nov 24, 2021 | 17.49 | 17.57 | 17.27 | 17.44 | 736,230 | -0.20(-1.12%) |
Nov 23, 2021 | 17.70 | 17.84 | 17.58 | 17.63 | 591,539 | -0.01(-0.06%) |
Nov 22, 2021 | 17.60 | 17.88 | 17.48 | 17.64 | 722,992 | +0.09(+0.54%) |
Nov 19, 2021 | 17.80 | 17.80 | 17.53 | 17.55 | 532,452 | -0.31(-1.75%) |
Nov 18, 2021 | 18.11 | 17.88 | 17.71 | 17.86 | 674,758 | -0.20(-1.10%) |
Nov 17, 2021 | 18.05 | 18.12 | 17.85 | 18.06 | 859,944 | -0.07(-0.36%) |
Nov 16, 2021 | 18.11 | 18.22 | 17.85 | 18.12 | 537,907 | +0.01(+0.05%) |
Nov 15, 2021 | 18.43 | 18.43 | 17.93 | 18.12 | 560,580 | -0.24(-1.32%) |
Nov 12, 2021 | 18.17 | 18.41 | 18.10 | 18.36 | 517,025 | +0.24(+1.34%) |
Nov 11, 2021 | 17.93 | 18.18 | 17.89 | 18.12 | 758,266 | +0.24(+1.36%) |
Nov 10, 2021 | 18.00 | 17.84 | 17.87 | 1,052,965 | -0.09(-0.52%) | |
Nov 09, 2021 | 18.12 | 18.16 | 17.62 | 17.97 | 1,322,491 | -0.12(-0.67%) |
Nov 08, 2021 | 18.48 | 18.69 | 18.06 | 18.09 | 708,842 | -0.32(-1.73%) |
Nov 05, 2021 | 18.34 | 18.87 | 18.07 | 18.41 | 1,896,005 | +0.27(+1.50%) |
Nov 04, 2021 | 18.35 | 18.45 | 18.10 | 18.13 | 1,129,282 | -0.07(-0.41%) |
Nov 03, 2021 | 17.92 | 18.40 | 17.79 | 18.21 | 1,164,079 | +0.19(+1.04%) |
Nov 02, 2021 | 18.37 | 18.41 | 17.98 | 18.02 | 1,037,693 | -0.32(-1.73%) |