Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 18.17 | 18.40 | 17.96 | 18.15 | 146,876 | -0.33(-1.79%) |
Feb 25, 2022 | 18.11 | 18.54 | 18.25 | 18.48 | 95,551 | +0.42(+2.32%) |
Feb 24, 2022 | 17.83 | 18.20 | 17.58 | 18.06 | 145,464 | -0.17(-0.96%) |
Feb 23, 2022 | 18.52 | 18.66 | 18.11 | 18.23 | 171,853 | -0.17(-0.95%) |
Feb 22, 2022 | 18.74 | 18.86 | 18.21 | 18.41 | 138,393 | -0.42(-2.22%) |
Feb 18, 2022 | 18.83 | 0 | -0.46(-2.40%) | |||
Feb 17, 2022 | 19.64 | 19.75 | 19.12 | 19.29 | 96,980 | -0.45(-2.30%) |
Feb 16, 2022 | 19.33 | 20.14 | 19.28 | 19.74 | 161,089 | +0.28(+1.43%) |
Feb 15, 2022 | 19.55 | 20.04 | 19.29 | 19.46 | 117,239 | +0.14(+0.72%) |
Feb 14, 2022 | 19.39 | 19.80 | 19.11 | 19.32 | 142,810 | +0.00(+0.00%) |
Feb 11, 2022 | 19.91 | 19.98 | 19.19 | 19.32 | 222,533 | -0.45(-2.25%) |
Feb 10, 2022 | 19.24 | 20.14 | 19.24 | 19.77 | 396,090 | +0.29(+1.48%) |
Feb 09, 2022 | 19.65 | 19.80 | 19.37 | 19.48 | 186,560 | +0.40(+2.10%) |
Feb 08, 2022 | 18.81 | 19.24 | 18.76 | 19.08 | 147,380 | +0.40(+2.15%) |
Feb 07, 2022 | 18.33 | 18.72 | 18.26 | 18.68 | 156,212 | +0.32(+1.76%) |
Feb 04, 2022 | 18.54 | 18.65 | 18.20 | 18.36 | 111,679 | -0.18(-0.99%) |
Feb 03, 2022 | 18.93 | 18.49 | 18.54 | 199,321 | -0.34(-1.80%) | |
Feb 02, 2022 | 18.78 | 19.29 | 18.67 | 18.88 | 230,215 | -0.44(-2.26%) |
Feb 01, 2022 | 19.05 | 19.38 | 18.86 | 19.32 | 137,198 | +0.23(+1.19%) |
Jan 31, 2022 | 18.39 | 19.14 | 19.09 | 162,371 | +0.65(+3.50%) | |
Jan 28, 2022 | 18.18 | 18.67 | 17.91 | 18.44 | 168,805 | +0.24(+1.34%) |
Jan 27, 2022 | 18.51 | 18.98 | 18.09 | 18.20 | 151,677 | -0.15(-0.81%) |
Jan 26, 2022 | 18.71 | 19.11 | 18.00 | 18.35 | 230,272 | -0.14(-0.76%) |
Jan 25, 2022 | 18.26 | 18.96 | 17.87 | 18.49 | 153,451 | +0.18(+1.00%) |
Jan 24, 2022 | 18.16 | 18.58 | 17.80 | 18.30 | 172,913 | -0.09(-0.47%) |
Jan 21, 2022 | 18.30 | 18.86 | 18.27 | 18.39 | 161,755 | -0.10(-0.52%) |
Jan 20, 2022 | 18.98 | 19.14 | 18.34 | 18.49 | 234,272 | -0.42(-2.21%) |
Jan 19, 2022 | 19.12 | 19.67 | 18.83 | 18.91 | 176,871 | -0.08(-0.41%) |
Jan 18, 2022 | 19.44 | 19.53 | 18.88 | 18.98 | 107,131 | -0.51(-2.60%) |
Jan 14, 2022 | 19.49 | 0 | +0.05(+0.27%) | |||
Jan 13, 2022 | 19.69 | 19.80 | 19.26 | 19.44 | 169,826 | -0.07(-0.36%) |
Jan 12, 2022 | 19.12 | 19.60 | 19.07 | 19.51 | 229,170 | +0.38(+2.01%) |
Jan 11, 2022 | 19.57 | 19.71 | 18.97 | 19.12 | 170,262 | -0.19(-0.99%) |
Jan 10, 2022 | 19.32 | 19.44 | 18.90 | 19.32 | 187,421 | -0.09(-0.45%) |
Jan 07, 2022 | 19.05 | 19.51 | 19.05 | 19.40 | 155,460 | +0.24(+1.23%) |
Jan 06, 2022 | 19.06 | 19.20 | 18.65 | 19.17 | 118,497 | +0.23(+1.20%) |
Jan 05, 2022 | 18.91 | 19.25 | 18.81 | 18.94 | 162,339 | +0.03(+0.14%) |
Jan 04, 2022 | 18.56 | 19.02 | 18.52 | 18.91 | 134,063 | +0.39(+2.12%) |
Jan 03, 2022 | 18.09 | 18.69 | 18.09 | 18.52 | 124,325 | +0.49(+2.71%) |
Dec 31, 2021 | 17.84 | 18.15 | 17.80 | 18.03 | 76,996 | +0.10(+0.58%) |
Dec 30, 2021 | 17.86 | 18.26 | 17.75 | 17.93 | 88,242 | +0.15(+0.83%) |
Dec 29, 2021 | 17.55 | 17.89 | 17.55 | 17.78 | 77,091 | +0.16(+0.89%) |
Dec 28, 2021 | 17.66 | 17.80 | 17.44 | 17.62 | 243,718 | -0.02(-0.10%) |
Dec 27, 2021 | 17.51 | 17.67 | 17.27 | 17.64 | 75,552 | +0.18(+1.05%) |
Dec 23, 2021 | 17.34 | 17.63 | 17.34 | 17.46 | 77,222 | +0.20(+1.16%) |
Dec 22, 2021 | 17.11 | 17.38 | 17.07 | 17.26 | 116,722 | +0.16(+0.92%) |
Dec 21, 2021 | 17.06 | 17.32 | 16.87 | 17.10 | 168,186 | +0.22(+1.29%) |
Dec 20, 2021 | 16.88 | 17.20 | 16.62 | 16.88 | 350,421 | +0.04(+0.26%) |
Dec 17, 2021 | 17.85 | 18.45 | 16.37 | 16.84 | 2,773,787 | -1.14(-6.36%) |
Dec 16, 2021 | 18.57 | 19.11 | 17.81 | 17.98 | 305,367 | -0.56(-3.01%) |
Dec 15, 2021 | 18.01 | 18.80 | 17.96 | 18.54 | 234,907 | +0.38(+2.07%) |
Dec 14, 2021 | 18.15 | 18.56 | 17.99 | 18.16 | 176,600 | +0.10(+0.58%) |
Dec 13, 2021 | 18.18 | 18.18 | 17.89 | 18.06 | 121,465 | -0.10(-0.53%) |
Dec 10, 2021 | 18.08 | 18.62 | 18.07 | 18.16 | 73,844 | +0.04(+0.24%) |
Dec 09, 2021 | 18.16 | 18.26 | 17.82 | 18.11 | 128,930 | -0.18(-1.00%) |
Dec 08, 2021 | 18.63 | 18.67 | 18.14 | 18.30 | 123,108 | -0.38(-2.01%) |
Dec 07, 2021 | 18.76 | 18.80 | 18.27 | 18.67 | 203,736 | +0.06(+0.33%) |
Dec 06, 2021 | 18.42 | 18.84 | 18.33 | 18.61 | 164,487 | +0.14(+0.76%) |
Dec 03, 2021 | 18.77 | 18.84 | 18.15 | 18.47 | 226,741 | -0.17(-0.89%) |
Dec 02, 2021 | 18.32 | 18.88 | 18.08 | 18.64 | 263,746 | +0.41(+2.25%) |
Dec 01, 2021 | 18.34 | 18.77 | 18.10 | 18.23 | 135,769 | +0.11(+0.63%) |
Nov 30, 2021 | 18.15 | 18.43 | 18.05 | 18.11 | 160,589 | -0.15(-0.81%) |
Nov 29, 2021 | 19.00 | 19.00 | 18.16 | 18.26 | 424,469 | -0.41(-2.20%) |
Nov 26, 2021 | 18.76 | 18.78 | 18.16 | 18.67 | 157,659 | -0.21(-1.11%) |
Nov 24, 2021 | 18.66 | 19.19 | 18.54 | 18.88 | 181,705 | -0.02(-0.09%) |
Nov 23, 2021 | 19.22 | 19.30 | 18.34 | 18.90 | 287,652 | -0.21(-1.08%) |
Nov 22, 2021 | 19.16 | 19.52 | 19.07 | 19.10 | 206,806 | +0.10(+0.52%) |
Nov 19, 2021 | 19.19 | 19.43 | 18.86 | 19.00 | 240,357 | -0.12(-0.60%) |
Nov 18, 2021 | 19.04 | 19.24 | 18.63 | 19.12 | 113,654 | +0.17(+0.92%) |
Nov 17, 2021 | 19.04 | 19.07 | 18.45 | 18.95 | 191,811 | -0.24(-1.25%) |
Nov 16, 2021 | 18.98 | 19.24 | 18.78 | 19.19 | 154,019 | +0.36(+1.93%) |
Nov 15, 2021 | 18.56 | 18.83 | 18.50 | 18.82 | 283,104 | +0.66(+3.64%) |
Nov 12, 2021 | 18.18 | 18.39 | 18.06 | 18.16 | 174,648 | +0.03(+0.18%) |
Nov 11, 2021 | 18.47 | 19.07 | 18.06 | 18.13 | 403,015 | -0.29(-1.57%) |
Nov 10, 2021 | 18.52 | 18.42 | 110,804 | -0.12(-0.62%) | ||
Nov 09, 2021 | 18.99 | 19.01 | 18.46 | 18.53 | 207,295 | -0.59(-3.11%) |
Nov 08, 2021 | 19.21 | 19.61 | 19.05 | 19.13 | 83,739 | -0.05(-0.26%) |
Nov 05, 2021 | 19.56 | 19.74 | 19.08 | 19.18 | 199,723 | -0.24(-1.23%) |
Nov 04, 2021 | 19.15 | 19.81 | 19.10 | 19.42 | 297,051 | +0.13(+0.68%) |
Nov 03, 2021 | 18.69 | 19.81 | 18.47 | 19.29 | 281,615 | +0.59(+3.18%) |
Nov 02, 2021 | 19.21 | 19.21 | 18.62 | 18.69 | 156,271 | -0.38(-1.99%) |
Nov 01, 2021 | 18.83 | 19.17 | 18.75 | 19.07 | 169,721 | +0.10(+0.52%) |
Oct 29, 2021 | 18.57 | 19.20 | 18.57 | 18.97 | 113,123 | -0.07(-0.35%) |
Oct 28, 2021 | 19.02 | 19.19 | 18.91 | 19.04 | 126,418 | +0.06(+0.30%) |
Oct 27, 2021 | 18.58 | 19.18 | 18.59 | 18.98 | 87,804 | +0.40(+2.18%) |
Oct 26, 2021 | 18.64 | 18.58 | 88,830 | -0.17(-0.92%) | ||
Oct 25, 2021 | 18.99 | 19.11 | 18.63 | 18.75 | 87,672 | -0.22(-1.17%) |
Oct 22, 2021 | 18.97 | 19.21 | 18.81 | 18.97 | 178,906 | -0.01(-0.04%) |
Oct 21, 2021 | 19.02 | 19.19 | 18.62 | 18.98 | 160,246 | -0.13(-0.69%) |
Oct 20, 2021 | 19.03 | 19.26 | 18.59 | 19.11 | 323,814 | +0.53(+2.84%) |
Oct 19, 2021 | 18.12 | 18.80 | 17.77 | 18.58 | 254,031 | +0.59(+3.30%) |
Oct 18, 2021 | 17.92 | 18.09 | 17.81 | 17.99 | 154,564 | +0.19(+1.07%) |
Oct 15, 2021 | 17.75 | 17.91 | 17.25 | 17.80 | 180,705 | +0.20(+1.13%) |
Oct 14, 2021 | 17.33 | 17.83 | 17.21 | 17.60 | 694,741 | +0.47(+2.75%) |
Oct 13, 2021 | 16.84 | 17.36 | 16.84 | 17.13 | 780,988 | +0.21(+1.22%) |
Oct 12, 2021 | 17.15 | 17.28 | 16.87 | 16.92 | 482,766 | +0.04(+0.24%) |
Oct 11, 2021 | 17.11 | 17.74 | 16.81 | 16.88 | 432,864 | -0.38(-2.20%) |
Oct 08, 2021 | 17.38 | 17.70 | 17.19 | 17.26 | 81,718 | +0.00(+0.00%) |
Oct 07, 2021 | 17.42 | 17.50 | 16.93 | 17.26 | 115,039 | -0.07(-0.43%) |
Oct 06, 2021 | 17.18 | 17.48 | 16.97 | 17.34 | 63,201 | +0.13(+0.77%) |
Oct 05, 2021 | 17.66 | 17.68 | 16.64 | 17.20 | 137,137 | -0.35(-1.98%) |
Oct 04, 2021 | 17.89 | 18.03 | 17.28 | 17.55 | 153,233 | -0.42(-2.34%) |
Oct 01, 2021 | 18.20 | 18.34 | 17.88 | 17.97 | 112,466 | -0.13(-0.73%) |
Sep 30, 2021 | 18.01 | 18.27 | 17.91 | 18.10 | 92,705 | -0.04(-0.23%) |
Sep 29, 2021 | 18.05 | 18.21 | 17.84 | 18.15 | 112,362 | +0.11(+0.59%) |
Sep 28, 2021 | 17.99 | 18.11 | 17.79 | 18.04 | 205,198 | +0.05(+0.28%) |
Sep 27, 2021 | 18.34 | 18.34 | 17.86 | 17.99 | 318,195 | -0.05(-0.27%) |
Sep 24, 2021 | 17.89 | 18.21 | 17.17 | 18.04 | 193,285 | +0.06(+0.32%) |
Sep 23, 2021 | 17.63 | 18.26 | 17.63 | 17.98 | 449,084 | +0.36(+2.06%) |
Sep 22, 2021 | 16.55 | 17.82 | 16.43 | 17.62 | 402,751 | +1.10(+6.65%) |
Sep 21, 2021 | 16.71 | 17.12 | 16.46 | 16.52 | 316,275 | +0.13(+0.81%) |
Sep 20, 2021 | 16.08 | 16.86 | 15.89 | 16.39 | 1,295,040 | -0.12(-0.75%) |
Sep 17, 2021 | 16.75 | 17.29 | 16.51 | 16.51 | 804,332 | -0.40(-2.39%) |