Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.78 | 16.78 | 16.29 | 16.29 | 22,033 | -0.32(-1.92%) |
Apr 28, 2022 | 16.72 | 16.72 | 16.35 | 16.61 | 17,338 | +0.03(+0.15%) |
Apr 27, 2022 | 16.62 | 16.68 | 16.51 | 16.58 | 14,356 | -0.02(-0.10%) |
Apr 26, 2022 | 16.69 | 16.82 | 16.58 | 16.60 | 17,387 | -0.13(-0.75%) |
Apr 25, 2022 | 16.81 | 16.81 | 16.59 | 16.72 | 39,215 | -0.13(-0.75%) |
Apr 22, 2022 | 17.00 | 17.02 | 16.83 | 16.85 | 41,902 | -0.28(-1.62%) |
Apr 21, 2022 | 17.25 | 17.31 | 17.13 | 17.13 | 11,978 | -0.10(-0.59%) |
Apr 20, 2022 | 17.28 | 17.29 | 17.18 | 17.23 | 30,857 | +0.00(+0.00%) |
Apr 19, 2022 | 17.18 | 17.35 | 17.09 | 17.23 | 55,670 | +0.08(+0.47%) |
Apr 18, 2022 | 17.19 | 17.31 | 16.98 | 17.15 | 80,682 | +0.29(+1.70%) |
Apr 14, 2022 | 16.77 | 17.00 | 16.77 | 16.86 | 16,615 | +0.01(+0.05%) |
Apr 13, 2022 | 16.74 | 16.91 | 16.71 | 16.85 | 19,536 | +0.14(+0.85%) |
Apr 12, 2022 | 16.69 | 17.14 | 16.69 | 16.71 | 27,552 | +0.10(+0.60%) |
Apr 11, 2022 | 16.53 | 16.74 | 16.53 | 16.61 | 28,337 | -0.20(-1.19%) |
Apr 08, 2022 | 16.84 | 17.15 | 16.79 | 16.81 | 27,073 | -0.03(-0.20%) |
Apr 07, 2022 | 16.69 | 16.91 | 16.64 | 16.84 | 14,792 | +0.12(+0.70%) |
Apr 06, 2022 | 16.97 | 17.02 | 16.71 | 16.73 | 15,326 | -0.14(-0.84%) |
Apr 05, 2022 | 17.05 | 17.05 | 16.83 | 16.87 | 8,966 | -0.18(-1.03%) |
Apr 04, 2022 | 16.94 | 17.05 | 16.88 | 17.05 | 34,096 | +0.13(+0.74%) |
Apr 01, 2022 | 16.89 | 16.92 | 16.76 | 16.92 | 13,156 | +0.08(+0.50%) |
Mar 31, 2022 | 16.83 | 16.92 | 16.61 | 16.84 | 29,864 | +0.01(+0.05%) |
Mar 30, 2022 | 16.76 | 16.84 | 16.66 | 16.83 | 8,349 | +0.08(+0.50%) |
Mar 29, 2022 | 16.64 | 16.79 | 16.61 | 16.74 | 12,760 | +0.19(+1.16%) |
Mar 28, 2022 | 16.54 | 16.60 | 16.50 | 16.55 | 8,851 | -0.09(-0.55%) |
Mar 25, 2022 | 16.59 | 16.70 | 16.57 | 16.64 | 18,488 | +0.12(+0.71%) |
Mar 24, 2022 | 16.45 | 16.57 | 16.38 | 16.53 | 14,686 | +0.08(+0.46%) |
Mar 23, 2022 | 16.44 | 16.48 | 16.33 | 16.45 | 11,040 | -0.00(-0.01%) |
Mar 22, 2022 | 16.43 | 16.51 | 16.30 | 16.45 | 24,212 | +0.02(+0.10%) |
Mar 21, 2022 | 16.43 | 16.51 | 16.37 | 16.44 | 32,942 | -0.01(-0.05%) |
Mar 18, 2022 | 16.17 | 16.45 | 16.14 | 16.45 | 26,494 | +0.26(+1.59%) |
Mar 17, 2022 | 15.92 | 16.19 | 15.89 | 16.19 | 28,254 | +0.26(+1.62%) |
Mar 16, 2022 | 15.85 | 15.95 | 15.64 | 15.93 | 29,645 | +0.25(+1.59%) |
Mar 15, 2022 | 15.76 | 15.76 | 15.61 | 15.68 | 40,957 | +0.09(+0.59%) |
Mar 14, 2022 | 15.90 | 16.08 | 15.59 | 15.59 | 24,420 | -0.34(-2.14%) |
Mar 11, 2022 | 16.05 | 16.05 | 15.87 | 15.93 | 20,924 | -0.06(-0.36%) |
Mar 10, 2022 | 16.11 | 15.99 | 47,437 | +0.05(+0.31%) | ||
Mar 09, 2022 | 16.01 | 16.05 | 15.90 | 15.94 | 19,857 | +0.22(+1.37%) |
Mar 08, 2022 | 15.78 | 16.10 | 15.66 | 15.72 | 25,953 | -0.02(-0.11%) |
Mar 07, 2022 | 16.02 | 16.02 | 15.73 | 15.74 | 30,567 | -0.28(-1.76%) |
Mar 04, 2022 | 16.08 | 16.08 | 15.92 | 16.02 | 25,157 | -0.12(-0.77%) |
Mar 03, 2022 | 16.58 | 16.58 | 16.13 | 16.15 | 17,398 | -0.11(-0.66%) |
Mar 02, 2022 | 16.36 | 16.36 | 16.15 | 16.25 | 30,458 | +0.16(+0.98%) |
Mar 01, 2022 | 16.33 | 16.38 | 16.04 | 16.10 | 34,749 | -0.35(-2.12%) |
Feb 28, 2022 | 15.97 | 16.51 | 15.97 | 16.45 | 56,105 | -0.02(-0.15%) |
Feb 25, 2022 | 16.23 | 16.55 | 16.26 | 16.47 | 26,234 | +0.27(+1.64%) |
Feb 24, 2022 | 16.25 | 16.27 | 16.04 | 16.20 | 36,352 | -0.07(-0.41%) |
Feb 23, 2022 | 16.45 | 16.45 | 16.23 | 16.27 | 29,352 | -0.17(-1.01%) |
Feb 22, 2022 | 16.60 | 16.60 | 16.30 | 16.44 | 28,112 | -0.16(-0.95%) |
Feb 18, 2022 | 16.59 | 0 | +0.06(+0.34%) | |||
Feb 17, 2022 | 16.54 | 16.64 | 16.53 | 16.54 | 9,498 | -0.08(-0.50%) |
Feb 16, 2022 | 16.47 | 16.66 | 16.47 | 16.62 | 22,024 | +0.17(+1.05%) |
Feb 15, 2022 | 16.27 | 16.52 | 16.27 | 16.45 | 32,199 | +0.15(+0.91%) |
Feb 14, 2022 | 16.38 | 16.55 | 16.17 | 16.30 | 17,355 | -0.12(-0.76%) |
Feb 11, 2022 | 16.52 | 16.53 | 16.41 | 16.42 | 42,494 | -0.01(-0.05%) |
Feb 10, 2022 | 16.56 | 16.65 | 16.43 | 16.43 | 28,943 | -0.21(-1.29%) |
Feb 09, 2022 | 16.45 | 16.65 | 16.45 | 16.65 | 25,442 | +0.21(+1.31%) |
Feb 08, 2022 | 16.44 | 16.60 | 16.37 | 16.43 | 20,382 | +0.02(+0.15%) |
Feb 07, 2022 | 16.52 | 16.53 | 16.38 | 16.41 | 18,649 | -0.17(-1.00%) |
Feb 04, 2022 | 16.58 | 16.61 | 16.38 | 16.57 | 25,966 | +0.02(+0.15%) |
Feb 03, 2022 | 16.62 | 16.55 | 19,028 | -0.10(-0.60%) | ||
Feb 02, 2022 | 16.61 | 16.70 | 16.58 | 16.65 | 17,557 | +0.04(+0.25%) |