Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 17.32 | 17.51 | 17.22 | 17.47 | 3,047,505 | +0.06(+0.32%) |
Feb 25, 2022 | 17.00 | 17.43 | 17.24 | 17.42 | 4,964,927 | +0.42(+2.45%) |
Feb 24, 2022 | 16.69 | 17.05 | 16.63 | 17.00 | 4,383,948 | -0.08(-0.47%) |
Feb 23, 2022 | 17.29 | 17.32 | 17.06 | 17.08 | 3,004,138 | -0.14(-0.79%) |
Feb 22, 2022 | 17.12 | 17.28 | 17.04 | 17.22 | 4,640,600 | -0.02(-0.14%) |
Feb 18, 2022 | 17.24 | 0 | -0.03(-0.19%) | |||
Feb 17, 2022 | 17.37 | 17.44 | 17.26 | 17.27 | 3,593,171 | -0.15(-0.87%) |
Feb 16, 2022 | 17.30 | 17.49 | 17.30 | 17.42 | 3,171,998 | +0.13(+0.74%) |
Feb 15, 2022 | 17.42 | 17.42 | 17.26 | 17.30 | 3,266,169 | +0.04(+0.23%) |
Feb 14, 2022 | 17.41 | 17.46 | 17.14 | 17.26 | 4,480,163 | -0.22(-1.24%) |
Feb 11, 2022 | 17.68 | 17.74 | 17.40 | 17.47 | 5,010,975 | -0.21(-1.18%) |
Feb 10, 2022 | 17.96 | 17.96 | 17.62 | 17.68 | 4,579,588 | -0.18(-0.99%) |
Feb 09, 2022 | 18.24 | 18.40 | 17.83 | 17.86 | 5,723,486 | -0.21(-1.15%) |
Feb 08, 2022 | 18.06 | 18.13 | 17.95 | 18.06 | 3,220,865 | +0.06(+0.31%) |
Feb 07, 2022 | 17.81 | 18.05 | 17.70 | 18.01 | 3,449,309 | +0.29(+1.63%) |
Feb 04, 2022 | 17.62 | 17.79 | 17.56 | 17.72 | 2,876,886 | +0.02(+0.14%) |
Feb 03, 2022 | 17.76 | 17.68 | 17.70 | 2,932,506 | -0.08(-0.45%) | |
Feb 02, 2022 | 17.66 | 17.80 | 17.61 | 17.78 | 2,974,845 | +0.06(+0.36%) |
Feb 01, 2022 | 17.62 | 17.74 | 17.50 | 17.71 | 2,799,551 | +0.03(+0.18%) |
Jan 31, 2022 | 17.18 | 17.68 | 17.68 | 3,332,894 | +0.38(+2.22%) | |
Jan 28, 2022 | 17.49 | 17.49 | 17.06 | 17.30 | 3,377,528 | -0.24(-1.37%) |
Jan 27, 2022 | 17.36 | 17.71 | 17.36 | 17.54 | 6,878,136 | +0.33(+1.91%) |
Jan 26, 2022 | 17.11 | 17.52 | 17.11 | 17.21 | 5,851,149 | +0.20(+1.18%) |
Jan 25, 2022 | 16.64 | 17.10 | 16.57 | 17.01 | 5,550,424 | +0.29(+1.72%) |
Jan 24, 2022 | 16.61 | 16.78 | 16.14 | 16.72 | 8,893,507 | -0.08(-0.48%) |
Jan 21, 2022 | 16.98 | 17.18 | 16.78 | 16.80 | 6,318,464 | -0.25(-1.45%) |
Jan 20, 2022 | 17.14 | 17.36 | 16.99 | 17.05 | 5,955,133 | -0.07(-0.42%) |
Jan 19, 2022 | 17.13 | 17.35 | 17.07 | 17.12 | 5,047,649 | +0.00(+0.00%) |
Jan 18, 2022 | 17.15 | 17.55 | 17.05 | 17.12 | 7,125,716 | -0.03(-0.19%) |
Jan 14, 2022 | 17.15 | 0 | +0.17(+0.99%) | |||
Jan 13, 2022 | 16.94 | 17.14 | 16.84 | 16.98 | 15,096,453 | -0.66(-3.72%) |
Jan 12, 2022 | 17.44 | 17.88 | 17.44 | 17.64 | 5,736,112 | +0.20(+1.15%) |
Jan 11, 2022 | 16.96 | 17.46 | 16.94 | 17.44 | 5,452,294 | +0.55(+3.27%) |
Jan 10, 2022 | 16.98 | 17.27 | 16.88 | 16.89 | 7,456,071 | -0.09(-0.52%) |
Jan 07, 2022 | 16.76 | 17.01 | 16.75 | 16.98 | 6,634,710 | +0.22(+1.34%) |
Jan 06, 2022 | 16.74 | 16.95 | 16.66 | 16.75 | 4,885,915 | +0.02(+0.10%) |
Jan 05, 2022 | 16.98 | 17.02 | 16.65 | 16.74 | 6,208,951 | -0.25(-1.46%) |
Jan 04, 2022 | 16.88 | 17.08 | 16.84 | 16.98 | 4,059,512 | +0.18(+1.05%) |
Jan 03, 2022 | 16.94 | 16.99 | 16.78 | 16.81 | 3,248,187 | -0.14(-0.85%) |
Dec 31, 2021 | 16.86 | 17.02 | 16.72 | 16.95 | 2,949,502 | +0.18(+1.05%) |
Dec 30, 2021 | 16.75 | 17.12 | 16.75 | 16.78 | 3,489,674 | +0.10(+0.58%) |
Dec 29, 2021 | 16.71 | 16.73 | 16.59 | 16.68 | 2,720,677 | -0.03(-0.19%) |
Dec 28, 2021 | 16.67 | 16.90 | 16.61 | 16.71 | 3,475,679 | +0.10(+0.58%) |
Dec 27, 2021 | 16.58 | 16.63 | 16.48 | 16.62 | 1,849,950 | +0.08(+0.48%) |
Dec 23, 2021 | 16.40 | 16.58 | 16.38 | 16.54 | 2,713,428 | +0.19(+1.17%) |
Dec 22, 2021 | 16.03 | 16.34 | 15.96 | 16.34 | 2,804,730 | +0.33(+2.05%) |
Dec 21, 2021 | 15.84 | 16.08 | 15.84 | 16.02 | 2,775,444 | +0.27(+1.73%) |
Dec 20, 2021 | 15.57 | 15.76 | 15.56 | 15.74 | 3,413,331 | +0.02(+0.10%) |
Dec 17, 2021 | 15.74 | 15.84 | 15.58 | 15.73 | 6,241,183 | -0.06(-0.36%) |
Dec 16, 2021 | 16.03 | 16.03 | 15.76 | 15.78 | 3,574,699 | -0.16(-1.00%) |
Dec 15, 2021 | 15.99 | 16.00 | 15.80 | 15.94 | 3,295,844 | -0.01(-0.05%) |
Dec 14, 2021 | 16.10 | 16.15 | 15.90 | 15.95 | 5,305,758 | -0.21(-1.29%) |
Dec 13, 2021 | 16.27 | 16.30 | 16.08 | 16.16 | 2,953,119 | -0.11(-0.67%) |
Dec 10, 2021 | 16.34 | 16.34 | 16.18 | 16.27 | 2,344,929 | +0.05(+0.29%) |
Dec 09, 2021 | 16.24 | 16.27 | 16.14 | 16.22 | 1,701,480 | -0.02(-0.10%) |
Dec 08, 2021 | 16.23 | 16.32 | 16.22 | 16.24 | 2,510,888 | +0.01(+0.05%) |
Dec 07, 2021 | 16.31 | 16.33 | 16.20 | 16.23 | 2,954,428 | +0.01(+0.05%) |
Dec 06, 2021 | 16.00 | 16.27 | 15.93 | 16.22 | 5,370,361 | +0.28(+1.77%) |
Dec 03, 2021 | 16.13 | 16.13 | 15.90 | 15.94 | 2,278,857 | -0.04(-0.25%) |
Dec 02, 2021 | 15.85 | 16.07 | 15.85 | 15.98 | 3,024,896 | +0.19(+1.19%) |