Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 15.97 | 16.51 | 15.97 | 16.45 | 56,105 | -0.02(-0.15%) |
Feb 25, 2022 | 16.23 | 16.55 | 16.26 | 16.47 | 26,234 | +0.27(+1.64%) |
Feb 24, 2022 | 16.25 | 16.27 | 16.04 | 16.20 | 36,352 | -0.07(-0.41%) |
Feb 23, 2022 | 16.45 | 16.45 | 16.23 | 16.27 | 29,352 | -0.17(-1.01%) |
Feb 22, 2022 | 16.60 | 16.60 | 16.30 | 16.44 | 28,112 | -0.16(-0.95%) |
Feb 18, 2022 | 16.59 | 0 | +0.06(+0.34%) | |||
Feb 17, 2022 | 16.54 | 16.64 | 16.53 | 16.54 | 9,498 | -0.08(-0.50%) |
Feb 16, 2022 | 16.47 | 16.66 | 16.47 | 16.62 | 22,024 | +0.17(+1.05%) |
Feb 15, 2022 | 16.27 | 16.52 | 16.27 | 16.45 | 32,199 | +0.15(+0.91%) |
Feb 14, 2022 | 16.38 | 16.55 | 16.17 | 16.30 | 17,355 | -0.12(-0.76%) |
Feb 11, 2022 | 16.52 | 16.53 | 16.41 | 16.42 | 42,494 | -0.01(-0.05%) |
Feb 10, 2022 | 16.56 | 16.65 | 16.43 | 16.43 | 28,943 | -0.21(-1.29%) |
Feb 09, 2022 | 16.45 | 16.65 | 16.45 | 16.65 | 25,442 | +0.21(+1.31%) |
Feb 08, 2022 | 16.44 | 16.60 | 16.37 | 16.43 | 20,382 | +0.02(+0.15%) |
Feb 07, 2022 | 16.52 | 16.53 | 16.38 | 16.41 | 18,649 | -0.17(-1.00%) |
Feb 04, 2022 | 16.58 | 16.61 | 16.38 | 16.57 | 25,966 | +0.02(+0.15%) |
Feb 03, 2022 | 16.62 | 16.55 | 19,028 | -0.10(-0.60%) | ||
Feb 02, 2022 | 16.61 | 16.70 | 16.58 | 16.65 | 17,557 | +0.04(+0.25%) |
Feb 01, 2022 | 16.49 | 16.64 | 16.46 | 16.60 | 20,040 | +0.08(+0.50%) |
Jan 31, 2022 | 16.52 | 16.52 | 24,373 | +0.17(+1.01%) | ||
Jan 28, 2022 | 16.52 | 16.52 | 16.03 | 16.36 | 19,594 | +0.24(+1.49%) |
Jan 27, 2022 | 16.15 | 16.32 | 16.03 | 16.12 | 30,263 | -0.02(-0.10%) |
Jan 26, 2022 | 16.45 | 16.45 | 16.13 | 16.13 | 23,727 | -0.14(-0.83%) |
Jan 25, 2022 | 15.92 | 16.77 | 15.92 | 16.27 | 31,904 | -0.12(-0.74%) |
Jan 24, 2022 | 16.52 | 16.86 | 15.81 | 16.39 | 71,593 | -0.16(-0.96%) |
Jan 21, 2022 | 16.76 | 16.88 | 16.55 | 16.55 | 29,729 | -0.26(-1.57%) |
Jan 20, 2022 | 16.80 | 17.05 | 16.73 | 16.81 | 29,216 | +0.12(+0.74%) |
Jan 19, 2022 | 16.87 | 16.88 | 16.68 | 16.69 | 20,065 | -0.15(-0.88%) |
Jan 18, 2022 | 16.90 | 16.90 | 16.76 | 16.84 | 17,181 | +0.00(+0.00%) |
Jan 14, 2022 | 16.84 | 0 | +0.02(+0.13%) | |||
Jan 13, 2022 | 16.92 | 16.92 | 16.77 | 16.82 | 6,293 | +0.04(+0.26%) |
Jan 12, 2022 | 16.84 | 16.84 | 16.74 | 16.77 | 9,562 | +0.01(+0.07%) |
Jan 11, 2022 | 16.76 | 16.89 | 16.61 | 16.76 | 15,395 | +0.06(+0.37%) |
Jan 10, 2022 | 16.80 | 16.80 | 16.52 | 16.70 | 18,595 | -0.07(-0.39%) |
Jan 07, 2022 | 16.59 | 16.76 | 16.54 | 16.76 | 16,016 | +0.13(+0.79%) |
Jan 06, 2022 | 16.83 | 16.83 | 16.52 | 16.63 | 34,246 | -0.07(-0.39%) |
Jan 05, 2022 | 16.94 | 16.95 | 16.65 | 16.70 | 27,240 | -0.24(-1.41%) |
Jan 04, 2022 | 17.06 | 17.08 | 16.82 | 16.94 | 19,812 | -0.07(-0.44%) |
Jan 03, 2022 | 16.79 | 17.01 | 16.75 | 17.01 | 16,103 | +0.13(+0.78%) |
Dec 31, 2021 | 16.70 | 16.90 | 16.70 | 16.88 | 20,761 | +0.15(+0.88%) |
Dec 30, 2021 | 16.85 | 16.85 | 16.65 | 16.73 | 40,401 | -0.03(-0.20%) |
Dec 29, 2021 | 16.72 | 16.76 | 16.53 | 16.76 | 41,296 | +0.13(+0.78%) |
Dec 28, 2021 | 16.70 | 16.75 | 16.55 | 16.63 | 45,047 | +0.03(+0.20%) |
Dec 27, 2021 | 16.53 | 16.72 | 16.41 | 16.60 | 24,092 | -0.01(-0.05%) |
Dec 23, 2021 | 16.36 | 16.61 | 16.36 | 16.61 | 9,272 | +0.25(+1.50%) |
Dec 22, 2021 | 16.42 | 16.42 | 16.25 | 16.36 | 41,384 | -0.04(-0.25%) |
Dec 21, 2021 | 16.17 | 16.56 | 16.14 | 16.40 | 26,401 | +0.27(+1.67%) |
Dec 20, 2021 | 16.28 | 16.31 | 15.95 | 16.13 | 39,934 | -0.19(-1.15%) |
Dec 17, 2021 | 16.26 | 16.47 | 16.17 | 16.32 | 18,496 | +0.01(+0.05%) |
Dec 16, 2021 | 16.89 | 16.89 | 16.15 | 16.31 | 46,059 | +0.19(+1.17%) |
Dec 15, 2021 | 16.00 | 16.24 | 15.86 | 16.13 | 42,980 | +0.10(+0.61%) |
Dec 14, 2021 | 15.87 | 16.05 | 15.87 | 16.03 | 32,457 | +0.06(+0.36%) |
Dec 13, 2021 | 15.99 | 16.03 | 15.95 | 15.97 | 23,225 | -0.12(-0.76%) |
Dec 10, 2021 | 16.08 | 16.16 | 16.03 | 16.09 | 22,062 | +0.06(+0.36%) |
Dec 09, 2021 | 16.25 | 16.28 | 16.00 | 16.04 | 35,597 | -0.21(-1.31%) |
Dec 08, 2021 | 16.35 | 16.35 | 16.17 | 16.25 | 35,295 | -0.02(-0.15%) |
Dec 07, 2021 | 16.37 | 16.37 | 16.15 | 16.27 | 53,447 | +0.15(+0.91%) |
Dec 06, 2021 | 15.98 | 16.33 | 15.89 | 16.13 | 92,828 | +0.23(+1.44%) |
Dec 03, 2021 | 16.06 | 16.14 | 15.84 | 15.90 | 27,312 | -0.08(-0.51%) |
Dec 02, 2021 | 15.91 | 15.99 | 15.86 | 15.98 | 31,760 | +0.18(+1.14%) |