Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 16.77 | 17.02 | 16.53 | 16.64 | 17,302,308 | -0.44(-2.56%) |
Feb 25, 2022 | 16.93 | 17.14 | 16.79 | 17.08 | 9,868,421 | +0.24(+1.41%) |
Feb 24, 2022 | 16.20 | 16.88 | 15.98 | 16.84 | 10,782,236 | +0.14(+0.82%) |
Feb 23, 2022 | 17.05 | 17.16 | 16.65 | 16.70 | 10,802,502 | -0.23(-1.34%) |
Feb 22, 2022 | 17.21 | 17.43 | 16.88 | 16.93 | 8,379,941 | -0.47(-2.72%) |
Feb 18, 2022 | 17.41 | 0 | -0.17(-0.98%) | |||
Feb 17, 2022 | 17.76 | 17.99 | 17.34 | 17.58 | 12,779,254 | -0.01(-0.05%) |
Feb 16, 2022 | 17.15 | 17.61 | 17.07 | 17.59 | 12,995,509 | +0.54(+3.15%) |
Feb 15, 2022 | 16.70 | 17.13 | 16.61 | 17.05 | 13,734,031 | +0.72(+4.41%) |
Feb 14, 2022 | 16.52 | 16.71 | 16.22 | 16.33 | 7,164,363 | -0.12(-0.72%) |
Feb 11, 2022 | 16.89 | 17.03 | 16.32 | 16.45 | 8,077,070 | -0.44(-2.59%) |
Feb 10, 2022 | 16.68 | 17.17 | 16.56 | 16.89 | 11,372,983 | +0.08(+0.49%) |
Feb 09, 2022 | 16.79 | 17.17 | 16.71 | 16.80 | 8,127,364 | +0.25(+1.54%) |
Feb 08, 2022 | 16.31 | 16.66 | 16.30 | 16.55 | 10,733,224 | +0.30(+1.85%) |
Feb 07, 2022 | 15.89 | 16.33 | 15.89 | 16.25 | 9,676,463 | +0.35(+2.18%) |
Feb 04, 2022 | 15.52 | 16.05 | 15.40 | 15.90 | 6,415,764 | +0.35(+2.22%) |
Feb 03, 2022 | 15.58 | 15.39 | 15.56 | 7,081,879 | -0.09(-0.58%) | |
Feb 02, 2022 | 15.85 | 15.92 | 15.54 | 15.65 | 8,760,397 | -0.17(-1.09%) |
Feb 01, 2022 | 15.79 | 16.08 | 15.72 | 15.82 | 8,611,630 | +0.03(+0.17%) |
Jan 31, 2022 | 15.16 | 15.80 | 15.79 | 7,240,898 | +0.51(+3.34%) | |
Jan 28, 2022 | 15.03 | 15.28 | 14.60 | 15.28 | 9,482,425 | +0.17(+1.14%) |
Jan 27, 2022 | 15.75 | 15.87 | 14.89 | 15.11 | 9,137,483 | -0.42(-2.70%) |
Jan 26, 2022 | 15.69 | 16.06 | 15.46 | 15.53 | 8,596,512 | +0.01(+0.06%) |
Jan 25, 2022 | 15.23 | 15.63 | 15.06 | 15.52 | 8,080,917 | +0.04(+0.24%) |
Jan 24, 2022 | 15.10 | 15.55 | 14.72 | 15.48 | 8,840,467 | -0.04(-0.23%) |
Jan 21, 2022 | 15.70 | 15.79 | 15.38 | 15.52 | 7,123,036 | -0.23(-1.45%) |
Jan 20, 2022 | 15.82 | 16.29 | 15.73 | 15.75 | 6,552,299 | -0.05(-0.35%) |
Jan 19, 2022 | 16.15 | 16.21 | 15.80 | 15.80 | 5,243,558 | -0.32(-1.98%) |
Jan 18, 2022 | 16.07 | 16.31 | 15.89 | 16.12 | 12,725,682 | -0.22(-1.34%) |
Jan 14, 2022 | 16.34 | 0 | -0.12(-0.72%) | |||
Jan 13, 2022 | 16.34 | 16.62 | 16.33 | 16.46 | 4,372,913 | +0.13(+0.78%) |
Jan 12, 2022 | 16.30 | 16.63 | 16.25 | 16.33 | 3,962,097 | -0.14(-0.83%) |
Jan 11, 2022 | 16.18 | 16.58 | 16.01 | 16.47 | 7,442,253 | +0.30(+1.86%) |
Jan 10, 2022 | 16.56 | 16.72 | 16.11 | 16.17 | 12,704,708 | -0.42(-2.53%) |
Jan 07, 2022 | 15.89 | 16.79 | 15.89 | 16.59 | 10,153,044 | +0.78(+4.96%) |
Jan 06, 2022 | 16.10 | 16.16 | 15.72 | 15.80 | 10,173,264 | -0.03(-0.17%) |
Jan 05, 2022 | 16.41 | 16.68 | 15.79 | 15.83 | 7,540,847 | -0.48(-2.96%) |
Jan 04, 2022 | 16.41 | 16.85 | 16.26 | 16.31 | 12,213,709 | +0.23(+1.42%) |
Jan 03, 2022 | 15.93 | 16.40 | 15.84 | 16.08 | 9,668,918 | +0.25(+1.55%) |
Dec 31, 2021 | 15.96 | 16.06 | 15.82 | 15.84 | 3,943,867 | -0.15(-0.91%) |
Dec 30, 2021 | 15.88 | 16.18 | 15.88 | 15.98 | 3,587,537 | +0.06(+0.40%) |
Dec 29, 2021 | 15.89 | 15.98 | 15.68 | 15.92 | 4,201,736 | +0.00(+0.00%) |
Dec 28, 2021 | 15.77 | 16.06 | 15.74 | 15.92 | 4,966,701 | +0.00(+0.00%) |
Dec 27, 2021 | 15.70 | 15.93 | 15.58 | 15.92 | 6,590,794 | +0.12(+0.75%) |
Dec 23, 2021 | 15.73 | 15.96 | 15.73 | 15.80 | 5,994,722 | +0.13(+0.81%) |
Dec 22, 2021 | 15.32 | 15.83 | 15.18 | 15.67 | 8,380,448 | +0.32(+2.08%) |
Dec 21, 2021 | 14.25 | 15.38 | 14.20 | 15.36 | 12,169,750 | +1.25(+8.84%) |
Dec 20, 2021 | 14.03 | 14.25 | 13.76 | 14.11 | 7,946,616 | -0.20(-1.40%) |
Dec 17, 2021 | 14.12 | 14.38 | 13.87 | 14.31 | 12,298,695 | +0.22(+1.55%) |
Dec 16, 2021 | 14.44 | 14.57 | 14.06 | 14.09 | 8,037,798 | -1.06(-6.98%) |
Dec 15, 2021 | 15.15 | 15.15 | 14.04 | 15.15 | 8,341,142 | +0.51(+3.48%) |
Dec 14, 2021 | 14.75 | 15.04 | 14.58 | 14.64 | 5,799,874 | -0.11(-0.74%) |
Dec 13, 2021 | 15.05 | 15.15 | 14.62 | 14.75 | 7,613,915 | -0.40(-2.65%) |
Dec 10, 2021 | 15.02 | 15.48 | 15.02 | 15.15 | 6,427,152 | -0.19(-1.25%) |
Dec 09, 2021 | 15.23 | 15.50 | 15.14 | 15.34 | 7,526,430 | -0.09(-0.59%) |
Dec 08, 2021 | 15.15 | 15.66 | 15.15 | 15.43 | 5,899,016 | +0.33(+2.17%) |
Dec 07, 2021 | 15.13 | 15.32 | 14.96 | 15.10 | 9,710,521 | +0.15(+0.97%) |
Dec 06, 2021 | 14.30 | 15.16 | 14.13 | 14.96 | 9,063,041 | +0.88(+6.28%) |
Dec 03, 2021 | 14.38 | 14.48 | 14.00 | 14.07 | 10,071,403 | -0.31(-2.15%) |
Dec 02, 2021 | 14.08 | 14.58 | 13.90 | 14.38 | 9,987,761 | +0.39(+2.80%) |