Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.14 | 18.18 | 18.11 | 18.14 | 5,838,449 | -0.07(-0.36%) |
Apr 28, 2022 | 18.20 | 18.21 | 18.18 | 18.20 | 201,946 | -0.05(-0.26%) |
Apr 27, 2022 | 18.30 | 18.30 | 18.21 | 18.25 | 693,214 | -0.05(-0.25%) |
Apr 26, 2022 | 18.33 | 18.34 | 18.26 | 18.30 | 2,503,861 | +0.05(+0.26%) |
Apr 25, 2022 | 18.23 | 18.27 | 18.21 | 18.25 | 459,920 | +0.10(+0.57%) |
Apr 22, 2022 | 18.06 | 18.17 | 18.06 | 18.15 | 280,742 | +0.02(+0.10%) |
Apr 21, 2022 | 18.22 | 18.22 | 18.11 | 18.13 | 446,894 | -0.12(-0.66%) |
Apr 20, 2022 | 18.21 | 18.32 | 18.21 | 18.25 | 1,622,880 | +0.07(+0.41%) |
Apr 19, 2022 | 18.24 | 18.25 | 18.17 | 18.18 | 375,967 | -0.11(-0.61%) |
Apr 18, 2022 | 18.32 | 18.33 | 18.28 | 18.29 | 201,828 | -0.04(-0.24%) |
Apr 14, 2022 | 18.41 | 18.41 | 18.30 | 18.33 | 999,872 | -0.07(-0.40%) |
Apr 13, 2022 | 18.42 | 18.43 | 18.38 | 18.41 | 153,154 | +0.02(+0.10%) |
Apr 12, 2022 | 18.37 | 18.41 | 18.36 | 18.39 | 199,301 | +0.07(+0.41%) |
Apr 11, 2022 | 18.31 | 18.33 | 18.29 | 18.31 | 143,079 | -0.04(-0.20%) |
Apr 08, 2022 | 18.34 | 18.38 | 18.33 | 18.35 | 125,359 | -0.06(-0.30%) |
Apr 07, 2022 | 18.42 | 18.44 | 18.39 | 18.41 | 179,873 | +0.01(+0.05%) |
Apr 06, 2022 | 18.38 | 18.43 | 18.34 | 18.40 | 198,101 | -0.04(-0.20%) |
Apr 05, 2022 | 18.50 | 18.54 | 18.42 | 18.43 | 860,608 | -0.13(-0.70%) |
Apr 04, 2022 | 18.54 | 18.58 | 18.52 | 18.56 | 163,102 | +0.02(+0.10%) |
Apr 01, 2022 | 18.52 | 18.56 | 18.47 | 18.55 | 204,551 | -0.04(-0.20%) |
Mar 31, 2022 | 18.56 | 18.63 | 18.56 | 18.58 | 739,532 | -0.01(-0.06%) |
Mar 30, 2022 | 18.56 | 18.59 | 18.55 | 18.59 | 280,157 | +0.03(+0.16%) |
Mar 29, 2022 | 18.49 | 18.56 | 18.47 | 18.56 | 363,391 | +0.10(+0.55%) |
Mar 28, 2022 | 18.45 | 18.46 | 18.42 | 18.46 | 192,112 | +0.02(+0.10%) |
Mar 25, 2022 | 18.50 | 18.50 | 18.42 | 18.44 | 99,936 | -0.10(-0.55%) |
Mar 24, 2022 | 18.53 | 18.68 | 18.49 | 18.55 | 125,079 | -0.03(-0.15%) |
Mar 23, 2022 | 18.55 | 18.57 | 18.53 | 18.57 | 200,863 | +0.03(+0.15%) |
Mar 22, 2022 | 18.54 | 18.56 | 18.50 | 18.55 | 140,438 | -0.01(-0.05%) |
Mar 21, 2022 | 18.64 | 18.66 | 18.55 | 18.56 | 209,558 | -0.14(-0.77%) |
Mar 18, 2022 | 18.67 | 18.70 | 18.65 | 18.70 | 260,469 | +0.01(+0.05%) |
Mar 17, 2022 | 18.65 | 18.69 | 18.62 | 18.69 | 337,502 | +0.08(+0.45%) |
Mar 16, 2022 | 18.58 | 18.66 | 18.52 | 18.61 | 292,246 | +0.05(+0.25%) |
Mar 15, 2022 | 18.59 | 18.60 | 18.55 | 18.56 | 154,043 | +0.00(+0.00%) |
Mar 14, 2022 | 18.62 | 18.62 | 18.55 | 18.56 | 411,729 | -0.12(-0.65%) |
Mar 11, 2022 | 18.72 | 18.72 | 18.67 | 18.68 | 136,470 | -0.04(-0.20%) |
Mar 10, 2022 | 18.75 | 18.75 | 18.69 | 18.72 | 231,110 | -0.07(-0.40%) |
Mar 09, 2022 | 18.75 | 18.81 | 18.75 | 18.79 | 564,248 | +0.03(+0.15%) |
Mar 08, 2022 | 18.85 | 18.85 | 18.75 | 18.76 | 353,300 | -0.14(-0.74%) |
Mar 07, 2022 | 18.96 | 18.99 | 18.88 | 18.90 | 681,499 | -0.12(-0.63%) |
Mar 04, 2022 | 19.05 | 19.05 | 19.01 | 19.02 | 120,871 | +0.03(+0.15%) |
Mar 03, 2022 | 18.99 | 19.02 | 18.99 | 19.00 | 215,066 | +0.00(+0.00%) |
Mar 02, 2022 | 19.09 | 19.13 | 18.99 | 19.00 | 1,390,878 | -0.15(-0.78%) |
Mar 01, 2022 | 19.11 | 19.18 | 19.11 | 19.14 | 289,987 | +0.07(+0.39%) |
Feb 28, 2022 | 19.00 | 19.07 | 19.00 | 19.07 | 145,042 | +0.12(+0.64%) |
Feb 25, 2022 | 18.93 | 18.96 | 18.92 | 18.95 | 100,021 | +0.00(+0.00%) |
Feb 24, 2022 | 18.92 | 18.97 | 18.91 | 18.95 | 351,717 | +0.01(+0.05%) |
Feb 23, 2022 | 18.96 | 18.96 | 18.93 | 18.94 | 1,343,495 | -0.04(-0.20%) |
Feb 22, 2022 | 18.98 | 19.00 | 18.96 | 18.98 | 5,832,490 | -0.03(-0.15%) |
Feb 18, 2022 | 19.01 | 0 | +0.01(+0.05%) | |||
Feb 17, 2022 | 18.99 | 19.02 | 18.99 | 19.00 | 179,824 | +0.00(+0.00%) |
Feb 16, 2022 | 19.00 | 19.01 | 18.98 | 19.00 | 187,454 | +0.02(+0.10%) |
Feb 15, 2022 | 18.95 | 19.00 | 18.95 | 18.98 | 117,075 | -0.01(-0.05%) |
Feb 14, 2022 | 19.01 | 19.01 | 18.98 | 18.99 | 99,958 | -0.07(-0.39%) |
Feb 11, 2022 | 19.02 | 19.07 | 18.99 | 19.06 | 308,456 | +0.08(+0.44%) |
Feb 10, 2022 | 19.02 | 19.06 | 18.98 | 18.98 | 88,093 | -0.14(-0.73%) |
Feb 09, 2022 | 19.13 | 19.14 | 19.11 | 19.12 | 178,244 | +0.01(+0.05%) |
Feb 08, 2022 | 19.12 | 19.13 | 19.09 | 19.11 | 200,882 | -0.02(-0.10%) |
Feb 07, 2022 | 19.10 | 19.13 | 19.09 | 19.13 | 147,198 | +0.02(+0.10%) |
Feb 04, 2022 | 19.10 | 19.13 | 19.09 | 19.11 | 120,982 | -0.11(-0.58%) |
Feb 03, 2022 | 19.22 | 19.23 | 19.20 | 19.22 | 120,778 | -0.06(-0.29%) |
Feb 02, 2022 | 19.24 | 19.28 | 19.24 | 19.28 | 90,307 | +0.05(+0.24%) |