Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 17.31 | 17.50 | 17.20 | 17.46 | 3,050,202 | +0.06(+0.32%) |
Feb 25, 2022 | 16.99 | 17.42 | 17.22 | 17.40 | 4,969,320 | +0.42(+2.45%) |
Feb 24, 2022 | 16.67 | 17.03 | 16.62 | 16.99 | 4,387,828 | -0.08(-0.47%) |
Feb 23, 2022 | 17.27 | 17.31 | 17.04 | 17.07 | 3,006,796 | -0.14(-0.79%) |
Feb 22, 2022 | 17.11 | 17.27 | 17.03 | 17.20 | 4,644,706 | -0.02(-0.14%) |
Feb 18, 2022 | 17.23 | 0 | -0.03(-0.19%) | |||
Feb 17, 2022 | 17.35 | 17.42 | 17.24 | 17.26 | 3,596,350 | -0.15(-0.87%) |
Feb 16, 2022 | 17.28 | 17.47 | 17.28 | 17.41 | 3,174,805 | +0.13(+0.74%) |
Feb 15, 2022 | 17.40 | 17.41 | 17.24 | 17.28 | 3,269,059 | +0.04(+0.23%) |
Feb 14, 2022 | 17.39 | 17.45 | 17.12 | 17.24 | 4,484,128 | -0.22(-1.24%) |
Feb 11, 2022 | 17.66 | 17.73 | 17.39 | 17.46 | 5,015,410 | -0.21(-1.18%) |
Feb 10, 2022 | 17.94 | 17.94 | 17.61 | 17.66 | 4,583,640 | -0.18(-0.99%) |
Feb 09, 2022 | 18.22 | 18.38 | 17.82 | 17.84 | 5,728,551 | -0.21(-1.15%) |
Feb 08, 2022 | 18.04 | 18.11 | 17.93 | 18.05 | 3,223,715 | +0.06(+0.31%) |
Feb 07, 2022 | 17.79 | 18.03 | 17.69 | 17.99 | 3,452,361 | +0.29(+1.63%) |
Feb 04, 2022 | 17.60 | 17.78 | 17.55 | 17.70 | 2,879,432 | +0.02(+0.14%) |
Feb 03, 2022 | 17.74 | 17.66 | 17.68 | 2,935,101 | -0.08(-0.45%) | |
Feb 02, 2022 | 17.65 | 17.78 | 17.59 | 17.76 | 2,977,477 | +0.06(+0.36%) |
Feb 01, 2022 | 17.61 | 17.73 | 17.49 | 17.70 | 2,802,028 | +0.03(+0.18%) |
Jan 31, 2022 | 17.16 | 17.66 | 17.66 | 3,335,844 | +0.38(+2.22%) | |
Jan 28, 2022 | 17.47 | 17.47 | 17.05 | 17.28 | 3,380,517 | -0.24(-1.37%) |
Jan 27, 2022 | 17.35 | 17.70 | 17.35 | 17.52 | 6,884,222 | +0.33(+1.91%) |
Jan 26, 2022 | 17.10 | 17.50 | 17.09 | 17.19 | 5,856,327 | +0.20(+1.18%) |
Jan 25, 2022 | 16.63 | 17.08 | 16.56 | 16.99 | 5,555,335 | +0.29(+1.72%) |
Jan 24, 2022 | 16.59 | 16.76 | 16.12 | 16.71 | 8,901,377 | -0.08(-0.48%) |
Jan 21, 2022 | 16.97 | 17.17 | 16.76 | 16.79 | 6,324,056 | -0.25(-1.45%) |
Jan 20, 2022 | 17.12 | 17.35 | 16.98 | 17.03 | 5,960,403 | -0.07(-0.42%) |
Jan 19, 2022 | 17.11 | 17.33 | 17.06 | 17.11 | 5,052,116 | +0.00(+0.00%) |
Jan 18, 2022 | 17.14 | 17.53 | 17.03 | 17.11 | 7,132,022 | -0.03(-0.19%) |
Jan 14, 2022 | 17.14 | 0 | +0.17(+0.99%) | |||
Jan 13, 2022 | 16.92 | 17.12 | 16.83 | 16.97 | 15,109,812 | -0.66(-3.72%) |
Jan 12, 2022 | 17.43 | 17.86 | 17.43 | 17.62 | 5,741,188 | +0.20(+1.15%) |
Jan 11, 2022 | 16.95 | 17.44 | 16.93 | 17.43 | 5,457,119 | +0.55(+3.27%) |
Jan 10, 2022 | 16.96 | 17.26 | 16.86 | 16.87 | 7,462,669 | -0.09(-0.52%) |
Jan 07, 2022 | 16.75 | 16.99 | 16.74 | 16.96 | 6,640,581 | +0.22(+1.34%) |
Jan 06, 2022 | 16.73 | 16.94 | 16.65 | 16.74 | 4,890,239 | +0.02(+0.10%) |
Jan 05, 2022 | 16.96 | 17.01 | 16.64 | 16.72 | 6,214,446 | -0.25(-1.46%) |
Jan 04, 2022 | 16.87 | 17.07 | 16.83 | 16.97 | 4,063,105 | +0.18(+1.05%) |
Jan 03, 2022 | 16.92 | 16.98 | 16.77 | 16.79 | 3,251,061 | -0.14(-0.85%) |
Dec 31, 2021 | 16.84 | 17.01 | 16.70 | 16.94 | 2,952,112 | +0.18(+1.05%) |
Dec 30, 2021 | 16.74 | 17.11 | 16.74 | 16.76 | 3,492,762 | +0.10(+0.58%) |
Dec 29, 2021 | 16.70 | 16.71 | 16.58 | 16.67 | 2,723,085 | -0.03(-0.19%) |
Dec 28, 2021 | 16.66 | 16.89 | 16.59 | 16.70 | 3,478,755 | +0.10(+0.58%) |
Dec 27, 2021 | 16.57 | 16.62 | 16.47 | 16.60 | 1,851,588 | +0.08(+0.48%) |
Dec 23, 2021 | 16.39 | 16.57 | 16.36 | 16.52 | 2,715,830 | +0.19(+1.18%) |
Dec 22, 2021 | 16.02 | 16.33 | 15.95 | 16.33 | 2,807,212 | +0.33(+2.05%) |
Dec 21, 2021 | 15.83 | 16.07 | 15.83 | 16.00 | 2,777,900 | +0.27(+1.73%) |
Dec 20, 2021 | 15.55 | 15.75 | 15.55 | 15.73 | 3,416,351 | +0.02(+0.10%) |
Dec 17, 2021 | 15.73 | 15.83 | 15.57 | 15.71 | 6,246,706 | -0.06(-0.36%) |
Dec 16, 2021 | 16.02 | 16.02 | 15.75 | 15.77 | 3,577,862 | -0.16(-1.00%) |
Dec 15, 2021 | 15.98 | 15.99 | 15.79 | 15.93 | 3,298,761 | -0.01(-0.05%) |
Dec 14, 2021 | 16.08 | 16.14 | 15.89 | 15.94 | 5,310,453 | -0.21(-1.29%) |
Dec 13, 2021 | 16.26 | 16.29 | 16.07 | 16.15 | 2,955,732 | -0.11(-0.67%) |
Dec 10, 2021 | 16.32 | 16.32 | 16.17 | 16.26 | 2,347,003 | +0.05(+0.29%) |
Dec 09, 2021 | 16.22 | 16.26 | 16.12 | 16.21 | 1,702,985 | -0.02(-0.10%) |
Dec 08, 2021 | 16.22 | 16.31 | 16.20 | 16.22 | 2,513,110 | +0.01(+0.05%) |
Dec 07, 2021 | 16.30 | 16.31 | 16.19 | 16.22 | 2,957,042 | +0.01(+0.05%) |
Dec 06, 2021 | 15.98 | 16.26 | 15.91 | 16.21 | 5,375,113 | +0.28(+1.77%) |
Dec 03, 2021 | 16.11 | 16.11 | 15.88 | 15.93 | 2,280,874 | -0.04(-0.25%) |
Dec 02, 2021 | 15.84 | 16.06 | 15.84 | 15.97 | 3,027,573 | +0.19(+1.19%) |