Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.12 | 16.12 | 16.02 | 16.07 | 2,744 | -0.06(-0.35%) |
Apr 28, 2022 | 15.82 | 16.14 | 15.82 | 16.13 | 942 | -0.05(-0.29%) |
Apr 27, 2022 | 16.07 | 16.30 | 15.98 | 16.17 | 2,132 | -0.17(-1.03%) |
Apr 26, 2022 | 16.12 | 16.35 | 16.10 | 16.34 | 2,975 | -0.33(-1.96%) |
Apr 25, 2022 | 16.66 | 16.73 | 15.99 | 16.67 | 4,624 | -0.09(-0.56%) |
Apr 22, 2022 | 16.16 | 16.76 | 16.12 | 16.76 | 8,853 | +0.52(+3.22%) |
Apr 21, 2022 | 16.02 | 16.34 | 16.02 | 16.24 | 871 | +0.10(+0.64%) |
Apr 20, 2022 | 15.89 | 16.14 | 15.89 | 16.14 | 1,437 | +0.24(+1.53%) |
Apr 19, 2022 | 15.88 | 16.06 | 15.75 | 15.89 | 8,016 | -0.01(-0.06%) |
Apr 18, 2022 | 15.90 | 15.92 | 15.88 | 15.90 | 1,306 | +0.02(+0.12%) |
Apr 14, 2022 | 16.00 | 16.04 | 15.88 | 15.88 | 2,910 | -0.04(-0.23%) |
Apr 13, 2022 | 16.15 | 16.15 | 15.92 | 15.92 | 2,468 | +0.01(+0.06%) |
Apr 12, 2022 | 15.59 | 15.91 | 15.59 | 15.91 | 1,160 | -0.07(-0.41%) |
Apr 11, 2022 | 16.07 | 16.07 | 15.86 | 15.98 | 2,230 | -0.56(-3.39%) |
Apr 08, 2022 | 16.59 | 17.10 | 16.26 | 16.54 | 1,654 | +0.64(+4.06%) |
Apr 07, 2022 | 15.65 | 15.89 | 15.65 | 15.89 | 5,601 | +0.10(+0.65%) |
Apr 06, 2022 | 15.58 | 16.05 | 15.58 | 15.79 | 3,357 | -0.37(-2.31%) |
Apr 05, 2022 | 16.51 | 16.51 | 16.16 | 16.16 | 5,956 | -0.42(-2.53%) |
Apr 04, 2022 | 16.58 | 16.58 | 16.58 | 16.58 | 1,022 | -0.03(-0.17%) |
Apr 01, 2022 | 17.00 | 17.00 | 16.61 | 16.61 | 2,820 | -0.16(-0.95%) |
Mar 31, 2022 | 16.92 | 16.98 | 16.77 | 16.77 | 3,259 | -0.03(-0.17%) |
Mar 30, 2022 | 16.79 | 16.80 | 16.79 | 16.80 | 1,194 | +0.00(+0.00%) |
Mar 29, 2022 | 17.03 | 17.03 | 16.78 | 16.80 | 3,032 | -0.02(-0.11%) |
Mar 28, 2022 | 16.82 | 17.51 | 16.76 | 16.82 | 47,728 | +0.17(+1.05%) |
Mar 25, 2022 | 16.87 | 16.89 | 16.63 | 16.64 | 6,830 | -0.17(-1.04%) |
Mar 23, 2022 | 16.82 | 338 | -0.21(-1.26%) | |||
Mar 22, 2022 | 16.92 | 17.03 | 16.92 | 17.03 | 601 | +0.12(+0.72%) |
Mar 21, 2022 | 16.73 | 17.07 | 16.73 | 16.91 | 2,498 | +0.20(+1.17%) |
Mar 18, 2022 | 16.89 | 17.38 | 16.68 | 16.72 | 10,967 | -0.31(-1.81%) |
Mar 17, 2022 | 16.82 | 17.02 | 16.82 | 17.02 | 2,080 | +0.12(+0.72%) |
Mar 16, 2022 | 16.83 | 16.90 | 16.83 | 16.90 | 1,037 | +0.01(+0.06%) |
Mar 15, 2022 | 16.88 | 16.89 | 16.82 | 16.89 | 2,807 | -0.16(-0.93%) |
Mar 14, 2022 | 17.09 | 17.13 | 16.99 | 17.05 | 6,905 | -0.06(-0.33%) |
Mar 11, 2022 | 17.02 | 17.14 | 17.02 | 17.11 | 2,065 | +0.12(+0.71%) |
Mar 10, 2022 | 17.37 | 17.39 | 16.71 | 16.99 | 96,351 | -0.13(-0.76%) |
Mar 09, 2022 | 17.18 | 17.37 | 17.03 | 17.12 | 20,977 | -0.07(-0.43%) |
Mar 08, 2022 | 17.18 | 17.35 | 17.17 | 17.19 | 5,262 | +0.01(+0.05%) |
Mar 07, 2022 | 17.28 | 17.33 | 17.18 | 17.18 | 5,546 | +0.15(+0.87%) |
Mar 04, 2022 | 17.02 | 17.15 | 17.02 | 17.03 | 5,272 | +0.03(+0.16%) |
Mar 03, 2022 | 16.87 | 17.00 | 16.85 | 17.00 | 3,307 | -0.03(-0.16%) |
Mar 02, 2022 | 16.68 | 17.14 | 16.67 | 17.03 | 14,603 | +0.59(+3.61%) |
Mar 01, 2022 | 16.91 | 16.91 | 16.44 | 16.44 | 5,044 | -0.15(-0.90%) |
Feb 28, 2022 | 16.57 | 16.83 | 16.53 | 16.59 | 10,595 | +0.02(+0.11%) |
Feb 25, 2022 | 16.55 | 16.57 | 16.54 | 16.57 | 1,269 | +0.14(+0.85%) |
Feb 24, 2022 | 16.43 | 16.63 | 16.43 | 16.43 | 4,484 | -0.32(-1.94%) |
Feb 23, 2022 | 16.75 | 16.80 | 16.74 | 16.75 | 6,691 | +0.05(+0.28%) |
Feb 22, 2022 | 16.75 | 16.75 | 16.71 | 16.71 | 2,205 | -0.05(-0.28%) |
Feb 18, 2022 | 16.75 | 0 | -0.05(-0.28%) | |||
Feb 17, 2022 | 16.75 | 16.85 | 16.75 | 16.80 | 7,125 | +0.05(+0.28%) |
Feb 16, 2022 | 16.90 | 16.98 | 16.71 | 16.75 | 22,205 | -0.09(-0.55%) |
Feb 15, 2022 | 16.83 | 16.94 | 16.71 | 16.85 | 8,115 | +0.14(+0.83%) |
Feb 14, 2022 | 16.61 | 16.75 | 16.61 | 16.71 | 8,968 | +0.18(+1.07%) |
Feb 11, 2022 | 16.55 | 16.61 | 16.53 | 16.53 | 7,075 | +0.09(+0.56%) |
Feb 10, 2022 | 16.43 | 16.51 | 16.43 | 16.44 | 1,051 | -0.08(-0.51%) |
Feb 09, 2022 | 16.41 | 16.52 | 16.41 | 16.52 | 5,650 | +0.12(+0.74%) |
Feb 08, 2022 | 16.42 | 16.42 | 16.40 | 16.40 | 756 | -0.04(-0.23%) |
Feb 07, 2022 | 16.31 | 16.47 | 16.31 | 16.44 | 2,453 | +0.15(+0.91%) |
Feb 04, 2022 | 16.32 | 16.36 | 16.29 | 16.29 | 1,370 | +0.00(+0.00%) |
Feb 03, 2022 | 16.27 | 16.29 | 16.29 | 1,073 | -0.19(-1.13%) | |
Feb 02, 2022 | 16.43 | 16.48 | 16.43 | 16.48 | 4,252 | +0.04(+0.23%) |