Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 17.30 | 17.30 | 17.15 | 17.15 | 2,132 | -0.15(-0.87%) |
Feb 25, 2022 | 17.21 | 17.31 | 17.21 | 17.30 | 7,620 | +0.28(+1.65%) |
Feb 24, 2022 | 16.70 | 17.14 | 16.70 | 17.02 | 10,568 | +0.09(+0.53%) |
Feb 23, 2022 | 16.97 | 17.00 | 16.93 | 16.93 | 2,760 | -0.05(-0.29%) |
Feb 22, 2022 | 16.95 | 17.00 | 16.94 | 16.98 | 2,604 | -0.20(-1.16%) |
Feb 18, 2022 | 17.18 | 0 | +0.15(+0.88%) | |||
Feb 17, 2022 | 17.21 | 17.21 | 17.03 | 17.03 | 1,172 | -0.22(-1.28%) |
Feb 16, 2022 | 16.96 | 17.25 | 16.96 | 17.25 | 20,556 | +0.24(+1.41%) |
Feb 15, 2022 | 17.02 | 17.07 | 17.01 | 17.01 | 9,652 | +0.03(+0.18%) |
Feb 14, 2022 | 17.15 | 17.15 | 16.98 | 16.98 | 4,731 | -0.10(-0.59%) |
Feb 11, 2022 | 17.18 | 17.19 | 17.08 | 17.08 | 1,627 | -0.12(-0.70%) |
Feb 10, 2022 | 17.32 | 17.32 | 17.20 | 17.20 | 3,814 | -0.20(-1.15%) |
Feb 09, 2022 | 17.44 | 17.44 | 17.32 | 17.40 | 3,152 | +0.13(+0.75%) |
Feb 08, 2022 | 17.23 | 17.34 | 17.23 | 17.27 | 870 | -0.09(-0.52%) |
Feb 07, 2022 | 17.30 | 17.36 | 17.30 | 17.36 | 1,276 | -0.08(-0.46%) |
Feb 04, 2022 | 17.35 | 17.44 | 17.34 | 17.44 | 4,308 | +0.06(+0.35%) |
Feb 03, 2022 | 17.35 | 17.40 | 17.38 | 2,299 | -0.14(-0.80%) | |
Feb 02, 2022 | 17.50 | 17.52 | 17.47 | 17.52 | 2,353 | +0.08(+0.46%) |
Feb 01, 2022 | 17.52 | 17.52 | 17.44 | 17.44 | 2,191 | +0.09(+0.52%) |
Jan 31, 2022 | 17.43 | 17.43 | 17.35 | 17.35 | 4,394 | -0.05(-0.29%) |
Jan 28, 2022 | 17.29 | 17.40 | 17.29 | 17.40 | 25,810 | -0.05(-0.29%) |
Jan 27, 2022 | 17.48 | 17.48 | 17.35 | 17.45 | 6,352 | +0.00(+0.00%) |
Jan 26, 2022 | 17.70 | 17.70 | 17.45 | 17.45 | 4,217 | -0.13(-0.74%) |
Jan 25, 2022 | 17.44 | 17.58 | 17.44 | 17.58 | 3,157 | -0.01(-0.06%) |
Jan 24, 2022 | 17.72 | 17.72 | 17.54 | 17.59 | 12,001 | -0.20(-1.12%) |
Jan 21, 2022 | 17.71 | 17.79 | 17.69 | 17.79 | 10,560 | +0.00(+0.00%) |
Jan 20, 2022 | 17.73 | 17.79 | 17.72 | 17.79 | 11,532 | +0.09(+0.51%) |
Jan 19, 2022 | 17.75 | 17.78 | 17.70 | 17.70 | 4,248 | -0.04(-0.23%) |
Jan 18, 2022 | 17.77 | 17.78 | 17.74 | 17.74 | 1,638 | -0.19(-1.06%) |
Jan 17, 2022 | 17.87 | 17.95 | 17.83 | 17.93 | 7,588 | +0.06(+0.34%) |
Jan 14, 2022 | 17.85 | 17.87 | 17.83 | 17.87 | 2,736 | -0.02(-0.11%) |
Jan 13, 2022 | 17.88 | 17.89 | 17.86 | 17.89 | 6,210 | +0.05(+0.28%) |
Jan 12, 2022 | 17.89 | 17.90 | 17.84 | 17.84 | 2,275 | -0.03(-0.17%) |
Jan 11, 2022 | 17.80 | 17.87 | 17.74 | 17.87 | 2,855 | +0.07(+0.39%) |
Jan 10, 2022 | 17.82 | 17.82 | 17.70 | 17.80 | 4,160 | -0.03(-0.17%) |
Jan 07, 2022 | 17.84 | 17.84 | 17.78 | 17.83 | 3,586 | -0.01(-0.06%) |
Jan 06, 2022 | 17.93 | 17.93 | 17.84 | 17.84 | 2,895 | -0.06(-0.34%) |
Jan 05, 2022 | 18.04 | 18.04 | 17.90 | 17.90 | 7,228 | -0.11(-0.61%) |
Jan 04, 2022 | 18.02 | 18.03 | 17.96 | 18.01 | 3,924 | -0.02(-0.11%) |
Dec 31, 2021 | 18.03 | 18.03 | 18.03 | 0 | -0.03(-0.17%) | |
Dec 30, 2021 | 18.06 | 18.06 | 18.06 | 18.06 | 4,325 | -0.06(-0.33%) |
Dec 29, 2021 | 18.10 | 18.12 | 18.07 | 18.12 | 6,103 | +0.18(+1.00%) |
Dec 24, 2021 | 17.94 | 17.94 | 17.94 | 0 | -0.20(-1.10%) | |
Dec 23, 2021 | 18.00 | 18.14 | 18.00 | 18.14 | 3,308 | +0.14(+0.78%) |
Dec 22, 2021 | 17.98 | 18.00 | 17.98 | 18.00 | 3,580 | +0.04(+0.22%) |
Dec 21, 2021 | 17.96 | 17.96 | 17.96 | 17.96 | 128 | +0.12(+0.67%) |
Dec 20, 2021 | 17.90 | 17.90 | 17.84 | 17.84 | 740 | -0.06(-0.34%) |
Dec 17, 2021 | 17.90 | 17.90 | 17.88 | 17.90 | 4,236 | +0.00(+0.00%) |
Dec 16, 2021 | 17.91 | 17.95 | 17.90 | 17.90 | 4,052 | +0.00(+0.00%) |
Dec 15, 2021 | 17.90 | 17.90 | 17.85 | 17.90 | 8,737 | +0.02(+0.11%) |
Dec 14, 2021 | 17.90 | 17.90 | 17.88 | 17.88 | 948 | -0.01(-0.06%) |
Dec 13, 2021 | 17.88 | 17.94 | 17.88 | 17.89 | 5,054 | -0.03(-0.17%) |
Dec 10, 2021 | 17.90 | 17.94 | 17.89 | 17.92 | 4,130 | +0.01(+0.06%) |
Dec 09, 2021 | 17.90 | 17.91 | 17.90 | 17.91 | 1,057 | -0.10(-0.56%) |
Dec 08, 2021 | 18.01 | 18.01 | 18.01 | 18.01 | 4,314 | +0.03(+0.17%) |
Dec 07, 2021 | 17.94 | 18.03 | 17.93 | 17.98 | 19,130 | +0.23(+1.30%) |
Dec 03, 2021 | 17.75 | 17.75 | 17.75 | 290 | -0.09(-0.50%) | |
Dec 02, 2021 | 17.74 | 17.84 | 17.74 | 17.84 | 2,827 | +0.21(+1.19%) |