Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 16.54 | 16.90 | 16.45 | 16.87 | 1,537,503 | +0.18(+1.07%) |
Feb 25, 2022 | 16.63 | 16.80 | 16.53 | 16.69 | 795,592 | +0.16(+0.98%) |
Feb 24, 2022 | 16.40 | 16.60 | 16.23 | 16.53 | 1,099,641 | +0.03(+0.20%) |
Feb 23, 2022 | 16.67 | 16.77 | 16.45 | 16.50 | 1,276,575 | -0.17(-1.02%) |
Feb 22, 2022 | 16.70 | 16.78 | 16.53 | 16.67 | 595,684 | -0.05(-0.29%) |
Feb 18, 2022 | 16.72 | 0 | -0.30(-1.76%) | |||
Feb 17, 2022 | 16.81 | 17.01 | 16.72 | 17.01 | 792,527 | +0.12(+0.72%) |
Feb 16, 2022 | 16.66 | 16.96 | 16.62 | 16.89 | 506,260 | +0.25(+1.51%) |
Feb 15, 2022 | 16.71 | 16.79 | 16.55 | 16.64 | 398,086 | +0.06(+0.34%) |
Feb 14, 2022 | 16.64 | 16.76 | 16.48 | 16.59 | 1,243,890 | -0.08(-0.49%) |
Feb 11, 2022 | 16.42 | 16.70 | 16.38 | 16.67 | 984,869 | +0.33(+2.03%) |
Feb 10, 2022 | 16.34 | 16.51 | 16.25 | 16.33 | 955,705 | -0.16(-0.98%) |
Feb 09, 2022 | 16.47 | 16.54 | 16.35 | 16.50 | 671,288 | +0.17(+1.04%) |
Feb 08, 2022 | 16.49 | 16.59 | 16.31 | 16.33 | 736,664 | -0.16(-0.98%) |
Feb 07, 2022 | 16.52 | 16.59 | 16.40 | 16.49 | 1,005,788 | -0.05(-0.29%) |
Feb 04, 2022 | 16.69 | 16.78 | 16.44 | 16.54 | 1,336,675 | -0.18(-1.07%) |
Feb 03, 2022 | 16.92 | 16.72 | 16.72 | 781,350 | -0.24(-1.43%) | |
Feb 02, 2022 | 16.93 | 17.12 | 16.92 | 16.96 | 757,146 | +0.02(+0.10%) |
Feb 01, 2022 | 17.00 | 17.04 | 16.83 | 16.94 | 632,695 | -0.05(-0.29%) |
Jan 31, 2022 | 16.86 | 17.00 | 16.99 | 1,289,847 | +0.06(+0.34%) | |
Jan 28, 2022 | 16.69 | 16.93 | 16.44 | 16.93 | 878,214 | +0.27(+1.60%) |
Jan 27, 2022 | 16.87 | 17.01 | 16.59 | 16.67 | 775,773 | -0.14(-0.82%) |
Jan 26, 2022 | 17.27 | 17.37 | 16.77 | 16.80 | 988,324 | -0.46(-2.67%) |
Jan 25, 2022 | 17.22 | 17.38 | 16.99 | 17.27 | 1,006,805 | -0.11(-0.61%) |
Jan 24, 2022 | 17.14 | 17.46 | 16.97 | 17.37 | 1,316,145 | +0.22(+1.28%) |
Jan 21, 2022 | 17.17 | 17.46 | 17.13 | 17.15 | 1,081,373 | +0.02(+0.09%) |
Jan 20, 2022 | 17.49 | 17.58 | 17.14 | 17.14 | 948,874 | -0.39(-2.22%) |
Jan 19, 2022 | 18.06 | 18.12 | 17.53 | 17.53 | 981,041 | -0.53(-2.96%) |
Jan 18, 2022 | 18.26 | 18.34 | 18.00 | 18.06 | 546,343 | -0.31(-1.68%) |
Jan 14, 2022 | 18.37 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 18.25 | 18.47 | 18.21 | 18.37 | 537,888 | +0.15(+0.85%) |
Jan 12, 2022 | 18.38 | 18.42 | 18.21 | 18.21 | 532,425 | -0.08(-0.44%) |
Jan 11, 2022 | 18.55 | 18.56 | 18.26 | 18.30 | 575,816 | -0.19(-1.05%) |
Jan 10, 2022 | 18.42 | 18.62 | 18.36 | 18.49 | 751,576 | -0.19(-1.04%) |
Jan 07, 2022 | 18.64 | 18.85 | 18.52 | 18.68 | 839,468 | -0.19(-0.99%) |
Jan 06, 2022 | 18.82 | 18.96 | 18.76 | 18.87 | 589,506 | +0.02(+0.09%) |
Jan 05, 2022 | 18.98 | 19.16 | 18.82 | 18.85 | 1,234,280 | -0.11(-0.56%) |
Jan 04, 2022 | 18.94 | 19.11 | 18.89 | 18.96 | 1,395,110 | +0.20(+1.08%) |
Jan 03, 2022 | 18.59 | 18.77 | 18.44 | 18.76 | 776,133 | +0.19(+1.00%) |
Dec 31, 2021 | 18.64 | 18.65 | 18.52 | 18.57 | 375,790 | -0.01(-0.04%) |
Dec 30, 2021 | 18.59 | 18.69 | 18.53 | 18.58 | 560,147 | +0.04(+0.22%) |
Dec 29, 2021 | 18.51 | 18.55 | 18.43 | 18.54 | 433,115 | +0.11(+0.57%) |
Dec 28, 2021 | 18.41 | 18.52 | 18.38 | 18.43 | 509,049 | +0.02(+0.13%) |
Dec 27, 2021 | 18.29 | 18.42 | 18.17 | 18.41 | 1,472,835 | +0.16(+0.89%) |
Dec 23, 2021 | 18.16 | 18.27 | 18.15 | 18.25 | 754,471 | +0.14(+0.76%) |
Dec 22, 2021 | 17.99 | 18.13 | 17.98 | 18.11 | 635,978 | +0.07(+0.40%) |
Dec 21, 2021 | 18.08 | 18.26 | 17.95 | 18.04 | 588,370 | +0.06(+0.36%) |
Dec 20, 2021 | 17.91 | 17.99 | 17.66 | 17.97 | 1,142,975 | -0.09(-0.49%) |
Dec 17, 2021 | 18.08 | 18.21 | 17.94 | 18.06 | 3,734,307 | -0.06(-0.31%) |
Dec 16, 2021 | 18.29 | 18.34 | 17.96 | 18.12 | 891,673 | -0.13(-0.71%) |
Dec 15, 2021 | 17.93 | 18.29 | 17.93 | 18.25 | 1,100,949 | +0.37(+2.09%) |
Dec 14, 2021 | 18.10 | 18.17 | 17.86 | 17.87 | 688,730 | -0.18(-0.99%) |
Dec 13, 2021 | 17.83 | 18.17 | 17.78 | 18.05 | 951,993 | +0.19(+1.04%) |
Dec 10, 2021 | 17.95 | 17.97 | 17.77 | 17.87 | 668,152 | +0.06(+0.32%) |
Dec 09, 2021 | 17.83 | 17.92 | 17.65 | 17.81 | 582,561 | -0.06(-0.36%) |
Dec 08, 2021 | 17.76 | 17.91 | 17.71 | 17.87 | 842,755 | +0.14(+0.78%) |
Dec 07, 2021 | 17.77 | 17.80 | 17.63 | 17.74 | 692,642 | +0.04(+0.23%) |
Dec 06, 2021 | 17.40 | 17.77 | 17.40 | 17.70 | 826,209 | +0.41(+2.39%) |
Dec 03, 2021 | 17.40 | 17.44 | 17.17 | 17.28 | 730,835 | +0.00(+0.00%) |
Dec 02, 2021 | 16.95 | 17.37 | 16.92 | 17.28 | 1,129,941 | +0.44(+2.60%) |