Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 17.44 | 17.74 | 17.73 | 6,558,672 | +0.23(+1.30%) | |
Jan 28, 2022 | 17.22 | 17.51 | 17.15 | 17.51 | 9,942,574 | +0.01(+0.05%) |
Jan 27, 2022 | 17.70 | 17.84 | 17.32 | 17.50 | 9,025,832 | -0.36(-2.02%) |
Jan 26, 2022 | 18.03 | 18.07 | 17.69 | 17.86 | 6,513,175 | +0.18(+1.02%) |
Jan 25, 2022 | 17.43 | 17.74 | 17.23 | 17.68 | 6,372,751 | +0.13(+0.76%) |
Jan 24, 2022 | 17.43 | 17.57 | 17.11 | 17.54 | 12,502,815 | -0.53(-2.94%) |
Jan 21, 2022 | 18.26 | 18.27 | 18.01 | 18.08 | 8,250,742 | -0.12(-0.68%) |
Jan 20, 2022 | 18.25 | 18.41 | 18.17 | 18.20 | 6,754,424 | -0.01(-0.05%) |
Jan 19, 2022 | 18.45 | 18.46 | 18.20 | 18.21 | 2,854,342 | -0.21(-1.13%) |
Jan 18, 2022 | 18.53 | 18.56 | 18.20 | 18.42 | 6,008,230 | -0.22(-1.17%) |
Jan 14, 2022 | 18.64 | 0 | +0.05(+0.26%) | |||
Jan 13, 2022 | 18.72 | 18.79 | 18.56 | 18.59 | 2,504,743 | +0.00(+0.00%) |
Jan 12, 2022 | 18.47 | 18.62 | 18.46 | 18.59 | 2,395,347 | +0.20(+1.08%) |
Jan 11, 2022 | 18.28 | 18.42 | 18.21 | 18.39 | 2,679,674 | +0.11(+0.62%) |
Jan 10, 2022 | 18.27 | 18.29 | 18.10 | 18.28 | 3,726,790 | -0.10(-0.57%) |
Jan 07, 2022 | 18.33 | 18.42 | 18.27 | 18.38 | 3,237,003 | +0.31(+1.73%) |
Jan 06, 2022 | 17.97 | 18.09 | 17.83 | 18.07 | 4,326,099 | +0.60(+3.43%) |
Jan 05, 2022 | 17.72 | 17.80 | 17.42 | 17.47 | 3,019,603 | -0.22(-1.24%) |
Jan 04, 2022 | 17.57 | 17.76 | 17.51 | 17.69 | 2,488,107 | +0.47(+2.76%) |
Jan 03, 2022 | 17.08 | 17.25 | 17.07 | 17.21 | 1,986,832 | +0.24(+1.40%) |
Dec 31, 2021 | 17.02 | 17.05 | 16.94 | 16.97 | 1,146,573 | -0.05(-0.28%) |
Dec 30, 2021 | 17.14 | 17.17 | 17.02 | 17.02 | 1,893,504 | -0.11(-0.66%) |
Dec 29, 2021 | 17.08 | 17.21 | 17.05 | 17.14 | 1,395,317 | -0.07(-0.39%) |
Dec 28, 2021 | 17.14 | 17.23 | 17.13 | 17.20 | 1,141,582 | +0.04(+0.22%) |
Dec 27, 2021 | 17.02 | 17.18 | 16.98 | 17.16 | 1,107,870 | +0.24(+1.40%) |
Dec 23, 2021 | 16.83 | 16.99 | 16.80 | 16.93 | 1,497,226 | +0.22(+1.31%) |
Dec 22, 2021 | 16.56 | 16.73 | 16.51 | 16.71 | 1,691,520 | +0.12(+0.74%) |
Dec 21, 2021 | 16.57 | 16.66 | 16.53 | 16.58 | 2,005,886 | +0.20(+1.22%) |
Dec 20, 2021 | 16.38 | 16.41 | 16.23 | 16.38 | 2,711,080 | -0.15(-0.92%) |
Dec 17, 2021 | 16.81 | 16.81 | 16.52 | 16.54 | 2,602,327 | -0.43(-2.52%) |
Dec 16, 2021 | 17.04 | 17.09 | 16.91 | 16.96 | 2,173,416 | +0.26(+1.54%) |
Dec 15, 2021 | 16.75 | 16.75 | 16.57 | 16.71 | 2,417,216 | -0.16(-0.96%) |
Dec 14, 2021 | 16.85 | 17.00 | 16.76 | 16.87 | 2,312,740 | -0.01(-0.06%) |
Dec 13, 2021 | 17.13 | 17.14 | 16.88 | 16.88 | 3,063,762 | -0.12(-0.73%) |
Dec 10, 2021 | 16.95 | 17.05 | 16.90 | 17.00 | 2,335,878 | -0.02(-0.11%) |
Dec 09, 2021 | 17.02 | 17.06 | 16.96 | 17.02 | 1,474,101 | -0.10(-0.61%) |
Dec 08, 2021 | 17.13 | 17.21 | 17.09 | 17.13 | 1,625,386 | +0.01(+0.06%) |
Dec 07, 2021 | 17.06 | 17.21 | 17.03 | 17.12 | 1,843,085 | +0.28(+1.64%) |
Dec 06, 2021 | 16.86 | 16.95 | 16.80 | 16.84 | 2,874,145 | +0.21(+1.26%) |
Dec 03, 2021 | 16.86 | 16.86 | 16.54 | 16.63 | 2,003,370 | -0.21(-1.24%) |
Dec 02, 2021 | 16.52 | 16.92 | 16.50 | 16.84 | 2,710,138 | +0.51(+3.14%) |
Dec 01, 2021 | 16.69 | 16.75 | 16.32 | 16.33 | 3,002,156 | -0.09(-0.52%) |
Nov 30, 2021 | 16.41 | 16.47 | 16.31 | 16.41 | 3,688,956 | +0.12(+0.76%) |
Nov 29, 2021 | 16.28 | 16.37 | 16.15 | 16.29 | 1,715,618 | +0.09(+0.53%) |
Nov 26, 2021 | 16.20 | 16.22 | 16.04 | 16.20 | 1,387,514 | -0.58(-3.45%) |
Nov 24, 2021 | 16.64 | 16.85 | 16.64 | 16.78 | 1,699,082 | +0.09(+0.57%) |
Nov 23, 2021 | 16.57 | 16.71 | 16.56 | 16.69 | 2,214,338 | +0.09(+0.57%) |
Nov 22, 2021 | 16.63 | 16.81 | 16.58 | 16.59 | 1,842,142 | -0.02(-0.11%) |
Nov 19, 2021 | 16.69 | 16.73 | 16.55 | 16.61 | 1,751,631 | -0.46(-2.67%) |
Nov 18, 2021 | 17.14 | 17.13 | 17.06 | 17.07 | 1,616,687 | -0.27(-1.53%) |
Nov 17, 2021 | 17.19 | 17.37 | 17.19 | 17.33 | 1,521,170 | +0.23(+1.33%) |
Nov 16, 2021 | 17.17 | 17.19 | 17.10 | 17.11 | 840,723 | +0.00(+0.00%) |
Nov 15, 2021 | 17.22 | 17.25 | 17.09 | 17.11 | 910,939 | -0.09(-0.50%) |
Nov 12, 2021 | 17.10 | 17.26 | 17.08 | 17.19 | 1,420,649 | -0.04(-0.22%) |
Nov 11, 2021 | 17.12 | 17.26 | 17.07 | 17.23 | 1,940,077 | +0.05(+0.28%) |
Nov 10, 2021 | 17.35 | 17.18 | 1,627,250 | -0.25(-1.42%) | ||
Nov 09, 2021 | 17.45 | 17.49 | 17.36 | 17.43 | 2,479,527 | +0.06(+0.33%) |
Nov 08, 2021 | 17.38 | 17.49 | 17.36 | 17.37 | 1,899,043 | -0.06(-0.33%) |
Nov 05, 2021 | 17.46 | 17.46 | 17.36 | 17.43 | 1,960,594 | +0.12(+0.71%) |
Nov 04, 2021 | 17.52 | 17.53 | 17.22 | 17.31 | 2,507,837 | -0.35(-1.99%) |
Nov 03, 2021 | 17.68 | 17.74 | 17.58 | 17.66 | 2,202,326 | +0.02(+0.11%) |
Nov 02, 2021 | 17.53 | 17.68 | 17.50 | 17.64 | 1,852,596 | +0.05(+0.27%) |