Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 16.08 | 16.08 | 15.41 | 15.51 | 9,800,453 | -0.73(-4.47%) |
Feb 25, 2022 | 15.97 | 16.41 | 15.90 | 16.24 | 6,148,750 | +0.35(+2.20%) |
Feb 24, 2022 | 16.20 | 16.25 | 15.54 | 15.89 | 8,280,148 | -0.63(-3.82%) |
Feb 23, 2022 | 16.60 | 16.83 | 16.52 | 16.52 | 4,440,165 | -0.09(-0.56%) |
Feb 22, 2022 | 16.87 | 16.90 | 16.55 | 16.61 | 4,851,216 | -0.22(-1.32%) |
Feb 18, 2022 | 16.84 | 0 | -0.07(-0.40%) | |||
Feb 17, 2022 | 16.88 | 17.02 | 16.74 | 16.90 | 4,803,859 | -0.02(-0.10%) |
Feb 16, 2022 | 16.98 | 17.41 | 16.76 | 16.92 | 7,812,325 | -0.22(-1.29%) |
Feb 15, 2022 | 16.97 | 17.36 | 16.91 | 17.14 | 9,098,726 | +0.25(+1.46%) |
Feb 14, 2022 | 16.49 | 17.02 | 16.47 | 16.90 | 10,514,623 | +0.32(+1.90%) |
Feb 11, 2022 | 16.18 | 16.90 | 16.07 | 16.58 | 11,506,670 | +0.81(+5.14%) |
Feb 10, 2022 | 15.99 | 16.15 | 15.70 | 15.77 | 7,275,405 | -0.20(-1.28%) |
Feb 09, 2022 | 15.80 | 15.98 | 15.70 | 15.97 | 5,328,137 | +0.27(+1.74%) |
Feb 08, 2022 | 15.59 | 15.74 | 15.39 | 15.70 | 4,845,589 | +0.08(+0.49%) |
Feb 07, 2022 | 15.57 | 15.80 | 15.45 | 15.62 | 5,088,417 | +0.15(+0.94%) |
Feb 04, 2022 | 15.86 | 15.95 | 15.39 | 15.48 | 5,966,976 | -0.44(-2.73%) |
Feb 03, 2022 | 16.13 | 15.89 | 15.91 | 3,587,001 | -0.24(-1.48%) | |
Feb 02, 2022 | 16.39 | 16.41 | 16.10 | 16.15 | 6,441,889 | -0.28(-1.71%) |
Feb 01, 2022 | 16.18 | 16.47 | 16.09 | 16.44 | 5,385,779 | +0.30(+1.85%) |
Jan 31, 2022 | 15.87 | 16.15 | 15.74 | 16.14 | 8,675,961 | +0.06(+0.37%) |
Jan 28, 2022 | 15.57 | 16.09 | 15.51 | 16.08 | 7,230,140 | +0.55(+3.52%) |
Jan 27, 2022 | 15.46 | 15.79 | 15.40 | 15.53 | 5,369,611 | +0.13(+0.83%) |
Jan 26, 2022 | 15.57 | 15.80 | 15.26 | 15.40 | 5,289,702 | -0.04(-0.28%) |
Jan 25, 2022 | 15.02 | 15.49 | 14.83 | 15.45 | 7,287,418 | +0.20(+1.34%) |
Jan 24, 2022 | 15.36 | 15.43 | 14.89 | 15.24 | 7,778,161 | -0.24(-1.54%) |
Jan 21, 2022 | 15.61 | 15.71 | 15.39 | 15.48 | 5,547,359 | -0.10(-0.66%) |
Jan 20, 2022 | 16.02 | 16.20 | 15.57 | 15.58 | 7,940,494 | -0.44(-2.72%) |
Jan 19, 2022 | 15.52 | 16.17 | 15.45 | 16.02 | 19,127,236 | +0.55(+3.59%) |
Jan 18, 2022 | 15.68 | 15.86 | 15.40 | 15.46 | 4,702,850 | -0.24(-1.52%) |
Jan 14, 2022 | 15.70 | 0 | -0.06(-0.38%) | |||
Jan 13, 2022 | 15.70 | 15.92 | 15.56 | 15.76 | 5,744,443 | +0.13(+0.82%) |
Jan 12, 2022 | 15.83 | 15.86 | 15.37 | 15.63 | 7,907,835 | -0.18(-1.13%) |
Jan 11, 2022 | 16.05 | 16.19 | 15.62 | 15.81 | 5,708,000 | -0.14(-0.91%) |
Jan 10, 2022 | 16.20 | 16.38 | 15.89 | 15.96 | 6,860,863 | -0.26(-1.63%) |
Jan 07, 2022 | 15.71 | 16.22 | 15.68 | 16.22 | 9,066,524 | +0.57(+3.65%) |
Jan 06, 2022 | 15.07 | 15.71 | 14.98 | 15.65 | 9,623,328 | -0.09(-0.60%) |
Jan 05, 2022 | 15.74 | 16.08 | 15.73 | 15.74 | 5,457,921 | +0.02(+0.11%) |
Jan 04, 2022 | 15.80 | 16.13 | 15.71 | 15.73 | 6,855,022 | -0.09(-0.54%) |
Jan 03, 2022 | 15.28 | 15.83 | 15.19 | 15.81 | 9,422,705 | +0.59(+3.87%) |
Dec 31, 2021 | 15.51 | 15.57 | 15.22 | 15.22 | 4,981,618 | -0.16(-1.05%) |
Dec 30, 2021 | 15.30 | 15.51 | 15.30 | 15.39 | 4,731,506 | +0.14(+0.90%) |
Dec 29, 2021 | 15.22 | 15.35 | 15.17 | 15.25 | 3,915,303 | +0.07(+0.45%) |
Dec 28, 2021 | 15.02 | 15.34 | 15.02 | 15.18 | 3,596,506 | +0.08(+0.51%) |
Dec 27, 2021 | 15.08 | 15.23 | 14.88 | 15.10 | 4,376,794 | -0.09(-0.56%) |
Dec 23, 2021 | 15.15 | 15.28 | 15.09 | 15.19 | 4,437,436 | -0.03(-0.22%) |
Dec 22, 2021 | 15.33 | 15.42 | 15.17 | 15.22 | 6,510,237 | -0.10(-0.67%) |
Dec 21, 2021 | 15.11 | 15.37 | 15.07 | 15.33 | 7,606,273 | +0.32(+2.16%) |
Dec 20, 2021 | 14.74 | 15.16 | 14.54 | 15.00 | 11,287,524 | +0.17(+1.15%) |
Dec 17, 2021 | 15.68 | 15.74 | 14.76 | 14.83 | 96,186,240 | -0.95(-6.00%) |
Dec 16, 2021 | 15.55 | 15.80 | 15.32 | 15.78 | 10,281,981 | +0.34(+2.18%) |
Dec 15, 2021 | 15.42 | 15.57 | 15.21 | 15.44 | 9,821,094 | +0.11(+0.71%) |
Dec 14, 2021 | 15.39 | 15.67 | 15.31 | 15.33 | 9,790,295 | -0.04(-0.27%) |
Dec 13, 2021 | 15.33 | 15.49 | 15.02 | 15.37 | 7,302,366 | +0.03(+0.22%) |
Dec 10, 2021 | 15.21 | 15.42 | 15.14 | 15.34 | 7,762,209 | +0.15(+1.00%) |
Dec 09, 2021 | 14.75 | 15.25 | 14.75 | 15.19 | 8,911,261 | +0.28(+1.86%) |
Dec 08, 2021 | 14.61 | 15.12 | 14.60 | 14.91 | 6,738,310 | +0.31(+2.13%) |
Dec 07, 2021 | 14.95 | 15.11 | 14.51 | 14.60 | 11,316,902 | -0.44(-2.91%) |
Dec 06, 2021 | 14.67 | 15.37 | 14.54 | 15.04 | 12,194,345 | +0.51(+3.54%) |
Dec 03, 2021 | 14.46 | 14.63 | 14.21 | 14.52 | 9,038,331 | +0.08(+0.52%) |
Dec 02, 2021 | 13.79 | 14.67 | 13.76 | 14.45 | 18,695,248 | +0.78(+5.67%) |