Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.94 | 17.24 | 16.85 | 17.20 | 1,605,978 | +0.06(+0.37%) |
May 27, 2022 | 17.04 | 17.16 | 16.99 | 17.13 | 824,274 | +0.24(+1.40%) |
May 26, 2022 | 17.00 | 17.13 | 16.87 | 16.90 | 789,119 | +0.06(+0.38%) |
May 25, 2022 | 16.64 | 16.96 | 16.51 | 16.83 | 990,957 | +0.18(+1.10%) |
May 24, 2022 | 16.15 | 16.70 | 15.77 | 16.65 | 2,061,655 | +0.48(+2.99%) |
May 23, 2022 | 16.14 | 16.34 | 15.83 | 16.17 | 1,364,422 | +0.21(+1.31%) |
May 20, 2022 | 16.74 | 16.76 | 15.59 | 15.96 | 2,136,193 | -0.62(-3.74%) |
May 19, 2022 | 17.10 | 17.36 | 16.58 | 16.58 | 1,447,175 | -0.69(-4.01%) |
May 18, 2022 | 17.66 | 17.81 | 17.20 | 17.27 | 1,866,333 | -0.55(-3.07%) |
May 17, 2022 | 17.40 | 17.98 | 17.31 | 17.82 | 1,175,896 | +0.63(+3.66%) |
May 16, 2022 | 16.69 | 17.32 | 16.61 | 17.19 | 1,458,991 | +0.48(+2.89%) |
May 13, 2022 | 16.29 | 16.71 | 16.16 | 16.71 | 1,302,030 | +0.46(+2.81%) |
May 12, 2022 | 15.92 | 16.27 | 15.77 | 16.25 | 1,130,029 | +0.36(+2.30%) |
May 11, 2022 | 16.15 | 16.43 | 15.82 | 15.88 | 1,125,111 | -0.18(-1.14%) |
May 10, 2022 | 16.60 | 16.72 | 15.81 | 16.07 | 1,137,815 | -0.35(-2.11%) |
May 09, 2022 | 17.07 | 17.21 | 16.35 | 16.41 | 937,561 | -0.82(-4.76%) |
May 06, 2022 | 17.44 | 17.64 | 16.97 | 17.23 | 934,752 | -0.12(-0.68%) |
May 05, 2022 | 17.34 | 17.68 | 17.13 | 17.35 | 1,287,808 | -0.26(-1.50%) |
May 04, 2022 | 17.16 | 17.71 | 16.99 | 17.62 | 1,275,711 | +0.54(+3.15%) |
May 03, 2022 | 16.71 | 17.17 | 16.64 | 17.08 | 843,822 | +0.38(+2.30%) |
May 02, 2022 | 17.12 | 17.23 | 16.40 | 16.70 | 939,500 | -0.36(-2.09%) |
Apr 29, 2022 | 17.44 | 17.62 | 17.02 | 17.05 | 1,450,135 | -0.50(-2.86%) |
Apr 28, 2022 | 17.40 | 17.74 | 17.17 | 17.55 | 611,498 | +0.30(+1.75%) |
Apr 27, 2022 | 17.32 | 17.49 | 17.15 | 17.25 | 972,842 | -0.06(-0.37%) |
Apr 26, 2022 | 17.24 | 17.51 | 17.19 | 17.32 | 1,212,903 | -0.03(-0.16%) |
Apr 25, 2022 | 17.58 | 17.58 | 17.05 | 17.34 | 1,698,429 | -0.24(-1.35%) |
Apr 22, 2022 | 17.85 | 17.91 | 17.56 | 17.58 | 718,469 | -0.27(-1.53%) |
Apr 21, 2022 | 18.01 | 18.08 | 17.79 | 17.85 | 838,466 | -0.03(-0.15%) |
Apr 20, 2022 | 17.91 | 18.11 | 17.78 | 17.88 | 653,818 | +0.19(+1.08%) |
Apr 19, 2022 | 17.61 | 17.84 | 17.61 | 17.69 | 763,064 | +0.15(+0.83%) |
Apr 18, 2022 | 17.42 | 17.66 | 17.42 | 17.54 | 538,955 | +0.04(+0.21%) |
Apr 14, 2022 | 17.51 | 17.80 | 17.49 | 17.51 | 482,719 | +0.02(+0.10%) |
Apr 13, 2022 | 17.44 | 17.62 | 17.33 | 17.49 | 664,188 | +0.15(+0.84%) |
Apr 12, 2022 | 17.07 | 17.49 | 17.02 | 17.34 | 1,368,377 | +0.33(+1.93%) |
Apr 11, 2022 | 17.09 | 17.24 | 16.90 | 17.02 | 702,292 | -0.02(-0.11%) |
Apr 08, 2022 | 16.98 | 17.17 | 16.83 | 17.03 | 988,189 | +0.05(+0.32%) |
Apr 07, 2022 | 17.07 | 17.13 | 16.81 | 16.98 | 1,410,089 | -0.07(-0.43%) |
Apr 06, 2022 | 16.85 | 17.09 | 16.67 | 17.05 | 900,394 | +0.11(+0.65%) |
Apr 05, 2022 | 17.34 | 17.53 | 16.89 | 16.94 | 552,208 | -0.45(-2.57%) |
Apr 04, 2022 | 17.48 | 17.48 | 17.05 | 17.39 | 743,405 | -0.14(-0.78%) |
Apr 01, 2022 | 17.44 | 17.55 | 17.25 | 17.53 | 617,132 | +0.10(+0.58%) |
Mar 31, 2022 | 17.79 | 17.95 | 17.41 | 17.43 | 786,270 | -0.25(-1.39%) |
Mar 30, 2022 | 17.81 | 17.92 | 17.63 | 17.67 | 524,987 | -0.17(-0.97%) |
Mar 29, 2022 | 17.48 | 17.85 | 17.42 | 17.85 | 1,144,662 | +0.60(+3.49%) |
Mar 28, 2022 | 17.27 | 17.27 | 17.05 | 17.24 | 488,119 | -0.02(-0.11%) |
Mar 25, 2022 | 16.90 | 17.31 | 16.90 | 17.26 | 468,199 | +0.36(+2.11%) |
Mar 24, 2022 | 17.14 | 17.14 | 16.85 | 16.91 | 554,822 | -0.19(-1.12%) |
Mar 23, 2022 | 17.29 | 17.32 | 17.10 | 17.10 | 579,312 | -0.28(-1.63%) |
Mar 22, 2022 | 17.39 | 17.62 | 17.33 | 17.38 | 853,938 | +0.16(+0.95%) |
Mar 21, 2022 | 17.25 | 17.42 | 17.03 | 17.22 | 1,276,519 | +0.00(+0.00%) |
Mar 18, 2022 | 17.05 | 17.23 | 16.83 | 17.22 | 1,714,951 | +0.21(+1.23%) |
Mar 17, 2022 | 16.96 | 17.20 | 16.87 | 17.01 | 673,192 | -0.05(-0.27%) |
Mar 16, 2022 | 17.04 | 17.15 | 16.68 | 17.05 | 796,808 | +0.25(+1.47%) |
Mar 15, 2022 | 16.76 | 16.91 | 16.55 | 16.81 | 942,135 | +0.25(+1.49%) |
Mar 14, 2022 | 16.72 | 16.73 | 16.38 | 16.56 | 638,725 | -0.05(-0.28%) |
Mar 11, 2022 | 16.74 | 16.86 | 16.49 | 16.60 | 759,575 | -0.04(-0.22%) |
Mar 10, 2022 | 16.51 | 16.68 | 16.35 | 16.64 | 762,609 | -0.12(-0.70%) |
Mar 09, 2022 | 17.01 | 17.29 | 16.71 | 16.76 | 897,727 | -0.05(-0.27%) |
Mar 08, 2022 | 16.42 | 16.82 | 16.32 | 16.80 | 941,771 | +0.48(+2.94%) |
Mar 07, 2022 | 16.79 | 16.79 | 16.29 | 16.32 | 816,923 | -0.43(-2.59%) |
Mar 04, 2022 | 16.63 | 16.80 | 16.40 | 16.76 | 683,530 | -0.05(-0.32%) |
Mar 03, 2022 | 16.77 | 16.83 | 16.50 | 16.81 | 871,731 | +0.19(+1.14%) |
Mar 02, 2022 | 16.39 | 16.70 | 16.24 | 16.62 | 721,913 | +0.36(+2.22%) |