Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 18.05 | 18.09 | 17.61 | 17.63 | 11,269,327 | -0.83(-4.52%) |
Feb 25, 2022 | 18.49 | 18.66 | 18.35 | 18.47 | 6,560,997 | -0.03(-0.15%) |
Feb 24, 2022 | 17.84 | 18.64 | 17.84 | 18.50 | 15,090,182 | -0.03(-0.15%) |
Feb 23, 2022 | 18.25 | 18.54 | 18.21 | 18.52 | 8,675,559 | +0.49(+2.73%) |
Feb 22, 2022 | 18.25 | 18.32 | 18.00 | 18.03 | 8,588,746 | -0.08(-0.42%) |
Feb 18, 2022 | 18.11 | 0 | -0.40(-2.15%) | |||
Feb 17, 2022 | 18.58 | 18.75 | 18.30 | 18.50 | 11,566,453 | -0.29(-1.56%) |
Feb 16, 2022 | 18.76 | 19.15 | 18.71 | 18.80 | 12,482,988 | -0.21(-1.10%) |
Feb 15, 2022 | 18.83 | 19.03 | 18.79 | 19.01 | 10,590,633 | +0.43(+2.30%) |
Feb 14, 2022 | 18.41 | 18.74 | 18.28 | 18.58 | 14,438,380 | +0.46(+2.56%) |
Feb 11, 2022 | 18.51 | 18.94 | 18.08 | 18.12 | 23,138,020 | -0.57(-3.04%) |
Feb 10, 2022 | 18.32 | 18.80 | 18.29 | 18.69 | 17,129,186 | +0.56(+3.09%) |
Feb 09, 2022 | 18.04 | 18.19 | 17.88 | 18.13 | 8,603,542 | -0.08(-0.42%) |
Feb 08, 2022 | 18.17 | 18.28 | 18.09 | 18.20 | 7,830,224 | +0.25(+1.37%) |
Feb 07, 2022 | 17.98 | 18.10 | 17.91 | 17.96 | 5,151,863 | -0.01(-0.05%) |
Feb 04, 2022 | 17.76 | 18.05 | 17.71 | 17.96 | 13,564,878 | +0.51(+2.93%) |
Feb 03, 2022 | 17.61 | 17.38 | 17.45 | 7,713,053 | +0.27(+1.54%) | |
Feb 02, 2022 | 17.26 | 17.26 | 16.87 | 17.19 | 6,148,599 | -0.12(-0.71%) |
Feb 01, 2022 | 17.19 | 17.48 | 17.17 | 17.31 | 6,720,837 | +0.10(+0.61%) |
Jan 31, 2022 | 17.27 | 17.08 | 17.21 | 10,661,671 | +0.17(+1.00%) | |
Jan 28, 2022 | 17.28 | 17.35 | 16.96 | 17.04 | 9,046,651 | -0.02(-0.11%) |
Jan 27, 2022 | 17.22 | 17.23 | 16.98 | 17.05 | 12,503,998 | -0.63(-3.54%) |
Jan 26, 2022 | 17.26 | 17.69 | 17.20 | 17.68 | 14,491,691 | +0.40(+2.30%) |
Jan 25, 2022 | 17.05 | 17.38 | 16.91 | 17.28 | 12,608,144 | +0.08(+0.44%) |
Jan 24, 2022 | 16.78 | 17.23 | 16.77 | 17.21 | 9,282,477 | +0.27(+1.62%) |
Jan 21, 2022 | 17.00 | 17.18 | 16.83 | 16.93 | 11,375,639 | -0.43(-2.46%) |
Jan 20, 2022 | 17.48 | 17.58 | 17.35 | 17.36 | 7,267,438 | -0.21(-1.19%) |
Jan 19, 2022 | 17.73 | 17.77 | 17.42 | 17.57 | 9,498,817 | -0.26(-1.44%) |
Jan 18, 2022 | 17.63 | 17.85 | 17.52 | 17.82 | 10,023,488 | +0.50(+2.90%) |
Jan 14, 2022 | 17.32 | 0 | +0.49(+2.93%) | |||
Jan 13, 2022 | 17.04 | 17.13 | 16.80 | 16.83 | 7,712,606 | -0.29(-1.72%) |
Jan 12, 2022 | 16.91 | 17.14 | 16.89 | 17.12 | 7,934,443 | +0.12(+0.72%) |
Jan 11, 2022 | 17.17 | 17.21 | 16.99 | 17.00 | 8,596,538 | -0.25(-1.43%) |
Jan 10, 2022 | 17.48 | 17.55 | 17.19 | 17.24 | 7,869,445 | -0.06(-0.33%) |
Jan 07, 2022 | 17.12 | 17.49 | 17.10 | 17.30 | 9,450,726 | +0.21(+1.22%) |
Jan 06, 2022 | 17.26 | 17.33 | 17.05 | 17.09 | 11,261,676 | -0.07(-0.39%) |
Jan 05, 2022 | 16.87 | 17.23 | 16.87 | 17.16 | 10,349,383 | +0.18(+1.06%) |
Jan 04, 2022 | 17.01 | 17.21 | 16.89 | 16.98 | 12,597,887 | +0.14(+0.84%) |
Jan 03, 2022 | 16.35 | 16.86 | 16.28 | 16.84 | 9,133,401 | +0.82(+5.15%) |
Dec 31, 2021 | 16.08 | 16.17 | 15.82 | 16.01 | 9,142,581 | -0.07(-0.41%) |
Dec 30, 2021 | 16.23 | 16.40 | 16.05 | 16.08 | 12,623,134 | -0.25(-1.51%) |
Dec 29, 2021 | 16.28 | 16.41 | 16.21 | 16.32 | 7,464,174 | +0.33(+2.07%) |
Dec 28, 2021 | 15.72 | 16.06 | 15.68 | 15.99 | 5,067,575 | +0.11(+0.72%) |
Dec 27, 2021 | 15.97 | 15.99 | 15.85 | 15.88 | 3,187,394 | -0.08(-0.48%) |
Dec 23, 2021 | 15.73 | 16.06 | 15.73 | 15.95 | 3,834,234 | +0.27(+1.69%) |
Dec 22, 2021 | 15.72 | 15.86 | 15.68 | 15.69 | 4,011,534 | -0.15(-0.96%) |
Dec 21, 2021 | 16.02 | 16.15 | 15.81 | 15.84 | 5,989,734 | +0.14(+0.91%) |
Dec 20, 2021 | 15.49 | 15.73 | 15.44 | 15.70 | 6,083,007 | +0.20(+1.28%) |
Dec 17, 2021 | 15.57 | 15.62 | 15.45 | 15.50 | 6,388,776 | -0.34(-2.15%) |
Dec 16, 2021 | 15.91 | 15.93 | 15.69 | 15.84 | 6,808,002 | +0.00(+0.00%) |
Dec 15, 2021 | 15.77 | 15.87 | 15.54 | 15.84 | 8,290,781 | +0.28(+1.83%) |
Dec 14, 2021 | 15.63 | 15.84 | 15.51 | 15.56 | 6,712,427 | +0.06(+0.37%) |
Dec 13, 2021 | 15.63 | 15.64 | 15.43 | 15.50 | 5,395,972 | -0.44(-2.74%) |
Dec 10, 2021 | 15.74 | 15.96 | 15.66 | 15.94 | 6,158,621 | +0.07(+0.42%) |
Dec 09, 2021 | 15.84 | 16.03 | 15.74 | 15.87 | 8,956,651 | -0.16(-1.00%) |
Dec 08, 2021 | 15.64 | 16.04 | 15.63 | 16.03 | 7,537,143 | +0.49(+3.17%) |
Dec 07, 2021 | 15.40 | 15.55 | 15.22 | 15.54 | 9,017,931 | +0.25(+1.61%) |
Dec 06, 2021 | 14.92 | 15.34 | 14.86 | 15.29 | 8,745,072 | +0.41(+2.74%) |
Dec 03, 2021 | 15.41 | 15.48 | 14.72 | 14.88 | 12,732,698 | -0.36(-2.36%) |
Dec 02, 2021 | 15.17 | 15.44 | 15.14 | 15.24 | 8,826,773 | -0.05(-0.31%) |