Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.90 | 16.04 | 15.67 | 15.67 | 2,119,387 | -0.27(-1.71%) |
Apr 28, 2022 | 15.77 | 15.94 | 15.59 | 15.94 | 914,001 | +0.26(+1.68%) |
Apr 27, 2022 | 15.70 | 15.83 | 15.60 | 15.68 | 1,800,932 | -0.05(-0.35%) |
Apr 26, 2022 | 16.09 | 16.13 | 15.73 | 15.73 | 1,642,359 | -0.63(-3.83%) |
Apr 25, 2022 | 16.36 | 16.39 | 16.06 | 16.36 | 2,495,415 | -0.24(-1.42%) |
Apr 22, 2022 | 16.85 | 16.89 | 16.60 | 16.60 | 1,215,728 | -0.31(-1.83%) |
Apr 21, 2022 | 17.27 | 17.32 | 16.87 | 16.91 | 1,916,312 | -0.15(-0.85%) |
Apr 20, 2022 | 17.15 | 17.19 | 17.02 | 17.05 | 1,736,747 | +0.20(+1.19%) |
Apr 19, 2022 | 16.71 | 16.86 | 16.71 | 16.85 | 3,400,455 | +0.06(+0.38%) |
Apr 18, 2022 | 16.72 | 16.91 | 16.72 | 16.79 | 2,078,347 | -0.05(-0.27%) |
Apr 14, 2022 | 16.86 | 16.90 | 16.77 | 16.83 | 1,258,176 | +0.00(+0.00%) |
Apr 13, 2022 | 16.62 | 16.83 | 16.60 | 16.83 | 2,044,056 | +0.18(+1.09%) |
Apr 12, 2022 | 16.79 | 16.91 | 16.62 | 16.65 | 1,376,158 | -0.18(-1.08%) |
Apr 11, 2022 | 17.00 | 17.12 | 16.83 | 16.83 | 1,603,715 | -0.10(-0.59%) |
Apr 08, 2022 | 16.81 | 16.97 | 16.81 | 16.93 | 1,197,384 | +0.10(+0.59%) |
Apr 07, 2022 | 16.89 | 16.91 | 16.63 | 16.83 | 1,325,253 | +0.06(+0.38%) |
Apr 06, 2022 | 16.70 | 16.86 | 16.61 | 16.77 | 1,273,469 | -0.24(-1.39%) |
Apr 05, 2022 | 17.11 | 17.17 | 16.95 | 17.01 | 1,913,705 | -0.28(-1.63%) |
Apr 04, 2022 | 17.19 | 17.32 | 17.16 | 17.29 | 1,202,751 | -0.10(-0.58%) |
Apr 01, 2022 | 17.38 | 17.44 | 17.27 | 17.39 | 2,035,277 | +0.21(+1.22%) |
Mar 31, 2022 | 17.43 | 17.44 | 17.17 | 17.18 | 1,459,323 | -0.33(-1.87%) |
Mar 30, 2022 | 17.59 | 17.61 | 17.46 | 17.51 | 2,004,135 | -0.16(-0.93%) |
Mar 29, 2022 | 17.62 | 17.71 | 17.51 | 17.67 | 8,851,557 | +0.59(+3.46%) |
Mar 28, 2022 | 17.11 | 17.13 | 16.92 | 17.08 | 957,556 | -0.00(-0.03%) |
Mar 25, 2022 | 16.99 | 17.11 | 16.93 | 17.08 | 1,102,278 | +0.04(+0.24%) |
Mar 24, 2022 | 17.05 | 17.09 | 16.93 | 17.04 | 1,148,910 | +0.03(+0.16%) |
Mar 23, 2022 | 17.05 | 17.16 | 17.00 | 17.02 | 1,617,946 | -0.42(-2.40%) |
Mar 22, 2022 | 17.41 | 17.51 | 17.35 | 17.43 | 1,206,372 | +0.40(+2.35%) |
Mar 21, 2022 | 17.19 | 17.19 | 16.97 | 17.03 | 2,574,684 | -0.12(-0.69%) |
Mar 18, 2022 | 16.92 | 17.19 | 16.80 | 17.15 | 4,519,270 | +0.05(+0.27%) |
Mar 17, 2022 | 16.82 | 17.13 | 16.80 | 17.11 | 2,070,697 | -0.02(-0.11%) |
Mar 16, 2022 | 16.74 | 17.13 | 16.71 | 17.12 | 3,546,676 | +0.81(+4.96%) |
Mar 15, 2022 | 16.24 | 16.35 | 16.11 | 16.32 | 4,587,191 | +0.14(+0.84%) |
Mar 14, 2022 | 16.23 | 16.43 | 16.13 | 16.18 | 2,365,826 | +0.55(+3.55%) |
Mar 11, 2022 | 16.03 | 16.11 | 15.63 | 15.63 | 5,034,556 | -0.13(-0.81%) |
Mar 10, 2022 | 15.83 | 15.95 | 15.65 | 15.75 | 3,508,684 | -0.29(-1.81%) |
Mar 09, 2022 | 15.90 | 16.26 | 15.82 | 16.04 | 6,004,702 | +0.95(+6.32%) |
Mar 08, 2022 | 15.13 | 15.52 | 14.80 | 15.09 | 9,762,233 | +0.68(+4.73%) |
Mar 07, 2022 | 14.98 | 14.99 | 14.30 | 14.41 | 8,833,247 | -0.63(-4.17%) |
Mar 04, 2022 | 15.33 | 15.39 | 14.90 | 15.04 | 14,478,746 | -1.05(-6.55%) |
Mar 03, 2022 | 16.52 | 16.52 | 16.05 | 16.09 | 5,271,771 | -0.36(-2.21%) |
Mar 02, 2022 | 16.36 | 16.52 | 16.26 | 16.45 | 3,698,401 | +0.39(+2.43%) |
Mar 01, 2022 | 16.75 | 16.75 | 16.00 | 16.06 | 6,821,624 | -0.93(-5.45%) |
Feb 28, 2022 | 16.98 | 17.24 | 16.87 | 16.99 | 5,523,195 | -0.81(-4.54%) |
Feb 25, 2022 | 17.59 | 17.83 | 17.61 | 17.80 | 2,813,105 | +0.42(+2.40%) |
Feb 24, 2022 | 16.92 | 17.38 | 16.80 | 17.38 | 17,999,812 | -0.74(-4.11%) |
Feb 23, 2022 | 18.51 | 18.58 | 18.11 | 18.12 | 4,785,038 | -0.22(-1.19%) |
Feb 22, 2022 | 18.41 | 18.56 | 18.17 | 18.34 | 4,620,313 | -0.36(-1.94%) |
Feb 18, 2022 | 18.71 | 0 | -0.09(-0.48%) | |||
Feb 17, 2022 | 19.04 | 19.04 | 18.78 | 18.80 | 2,619,454 | -0.48(-2.50%) |
Feb 16, 2022 | 19.11 | 19.30 | 19.11 | 19.28 | 2,271,777 | -0.01(-0.05%) |
Feb 15, 2022 | 19.17 | 19.30 | 19.14 | 19.29 | 1,351,963 | +0.43(+2.26%) |
Feb 14, 2022 | 19.00 | 19.08 | 18.73 | 18.86 | 4,313,329 | -0.18(-0.95%) |
Feb 11, 2022 | 19.50 | 19.67 | 19.04 | 19.04 | 3,970,758 | -0.59(-3.01%) |
Feb 10, 2022 | 19.73 | 19.90 | 19.60 | 19.63 | 3,658,166 | -0.21(-1.05%) |
Feb 09, 2022 | 19.84 | 19.89 | 19.80 | 19.84 | 7,762,543 | +0.13(+0.65%) |
Feb 08, 2022 | 19.56 | 19.75 | 19.52 | 19.71 | 8,011,073 | +0.31(+1.59%) |
Feb 07, 2022 | 19.34 | 19.49 | 19.29 | 19.40 | 3,737,545 | +0.17(+0.90%) |
Feb 04, 2022 | 19.15 | 19.39 | 19.06 | 19.23 | 2,052,993 | -0.03(-0.14%) |
Feb 03, 2022 | 19.37 | 19.26 | 19.26 | 2,769,322 | -0.09(-0.47%) | |
Feb 02, 2022 | 19.38 | 19.50 | 19.27 | 19.35 | 4,201,651 | +0.12(+0.64%) |