Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.26 | 16.46 | 16.18 | 16.42 | 2,252,821 | +0.25(+1.58%) |
May 27, 2022 | 15.94 | 16.18 | 15.93 | 16.16 | 1,356,393 | +0.28(+1.79%) |
May 26, 2022 | 15.58 | 16.00 | 15.58 | 15.88 | 1,454,383 | +0.31(+1.96%) |
May 25, 2022 | 15.37 | 15.65 | 15.34 | 15.57 | 862,960 | +0.25(+1.66%) |
May 24, 2022 | 15.43 | 15.43 | 15.19 | 15.32 | 1,600,426 | -0.12(-0.75%) |
May 23, 2022 | 15.53 | 15.57 | 15.38 | 15.43 | 1,221,082 | -0.06(-0.38%) |
May 20, 2022 | 15.59 | 15.62 | 15.33 | 15.49 | 1,136,178 | -0.07(-0.42%) |
May 19, 2022 | 15.47 | 15.62 | 15.45 | 15.56 | 1,092,748 | +0.01(+0.05%) |
May 18, 2022 | 15.71 | 15.74 | 15.45 | 15.55 | 1,272,456 | -0.29(-1.84%) |
May 17, 2022 | 15.64 | 15.99 | 15.62 | 15.84 | 1,610,692 | +0.24(+1.54%) |
May 16, 2022 | 15.63 | 15.68 | 15.48 | 15.60 | 1,233,360 | -0.03(-0.19%) |
May 13, 2022 | 15.73 | 15.82 | 15.43 | 15.63 | 2,760,044 | +0.01(+0.09%) |
May 12, 2022 | 15.83 | 15.86 | 15.37 | 15.62 | 3,406,263 | -0.41(-2.59%) |
May 11, 2022 | 16.28 | 16.46 | 15.99 | 16.03 | 1,881,482 | -0.33(-2.04%) |
May 10, 2022 | 16.52 | 16.52 | 16.32 | 16.36 | 1,068,279 | -0.03(-0.18%) |
May 09, 2022 | 16.49 | 16.54 | 16.27 | 16.39 | 1,222,807 | -0.12(-0.74%) |
May 06, 2022 | 16.52 | 16.64 | 16.41 | 16.52 | 1,023,561 | -0.01(-0.09%) |
May 05, 2022 | 16.70 | 16.70 | 16.51 | 16.53 | 985,484 | -0.19(-1.12%) |
May 04, 2022 | 16.65 | 16.75 | 16.55 | 16.72 | 1,090,514 | +0.09(+0.56%) |
May 03, 2022 | 16.49 | 16.75 | 16.47 | 16.62 | 1,395,255 | +0.14(+0.83%) |
May 02, 2022 | 16.57 | 16.67 | 16.36 | 16.49 | 1,253,098 | -0.03(-0.17%) |
Apr 29, 2022 | 16.44 | 16.68 | 16.40 | 16.52 | 917,290 | -0.01(-0.04%) |
Apr 28, 2022 | 16.52 | 16.77 | 16.41 | 16.52 | 1,159,681 | +0.05(+0.31%) |
Apr 27, 2022 | 16.41 | 16.57 | 16.34 | 16.47 | 752,239 | +0.01(+0.09%) |
Apr 26, 2022 | 16.72 | 16.76 | 16.34 | 16.46 | 1,219,634 | -0.27(-1.60%) |
Apr 25, 2022 | 16.49 | 16.72 | 16.41 | 16.72 | 1,044,743 | +0.25(+1.49%) |
Apr 22, 2022 | 16.46 | 16.54 | 16.38 | 16.48 | 1,016,634 | -0.05(-0.30%) |
Apr 21, 2022 | 16.57 | 16.58 | 16.44 | 16.53 | 1,079,870 | +0.01(+0.09%) |
Apr 20, 2022 | 16.59 | 16.62 | 16.45 | 16.52 | 730,960 | +0.01(+0.04%) |
Apr 19, 2022 | 16.34 | 16.62 | 16.34 | 16.51 | 730,196 | +0.12(+0.70%) |
Apr 18, 2022 | 16.50 | 16.52 | 16.29 | 16.39 | 1,110,619 | -0.14(-0.87%) |
Apr 14, 2022 | 16.69 | 16.72 | 16.50 | 16.54 | 891,891 | -0.13(-0.78%) |
Apr 13, 2022 | 16.51 | 16.71 | 16.50 | 16.67 | 735,601 | +0.15(+0.92%) |
Apr 12, 2022 | 16.55 | 16.67 | 16.41 | 16.52 | 943,737 | +0.03(+0.17%) |
Apr 11, 2022 | 16.73 | 16.78 | 16.40 | 16.49 | 1,593,994 | -0.37(-2.22%) |
Apr 08, 2022 | 17.03 | 17.11 | 16.80 | 16.86 | 1,118,375 | -0.27(-1.60%) |
Apr 07, 2022 | 17.09 | 17.19 | 17.09 | 17.14 | 873,123 | +0.06(+0.33%) |
Apr 06, 2022 | 17.09 | 17.14 | 16.94 | 17.08 | 1,012,497 | -0.10(-0.58%) |
Apr 05, 2022 | 17.21 | 17.24 | 17.04 | 17.18 | 1,585,948 | -0.04(-0.25%) |
Apr 04, 2022 | 17.09 | 17.37 | 17.00 | 17.22 | 1,287,336 | +0.12(+0.71%) |
Apr 01, 2022 | 17.42 | 17.42 | 16.96 | 17.10 | 2,411,548 | -0.31(-1.76%) |
Mar 31, 2022 | 17.34 | 17.50 | 17.34 | 17.41 | 1,327,403 | +0.11(+0.66%) |
Mar 30, 2022 | 17.14 | 17.31 | 17.14 | 17.29 | 1,030,812 | +0.20(+1.17%) |
Mar 29, 2022 | 17.06 | 17.17 | 17.05 | 17.09 | 1,011,912 | +0.09(+0.55%) |
Mar 28, 2022 | 17.01 | 17.04 | 16.93 | 17.00 | 852,506 | -0.01(-0.04%) |
Mar 25, 2022 | 17.04 | 17.09 | 16.80 | 17.01 | 957,697 | -0.04(-0.25%) |
Mar 24, 2022 | 17.05 | 17.10 | 16.99 | 17.05 | 871,713 | +0.06(+0.34%) |
Mar 23, 2022 | 16.94 | 17.06 | 16.87 | 16.99 | 738,876 | +0.09(+0.55%) |
Mar 22, 2022 | 16.69 | 16.97 | 16.69 | 16.90 | 883,088 | +0.21(+1.24%) |
Mar 21, 2022 | 17.00 | 17.19 | 16.57 | 16.69 | 1,237,439 | -0.32(-1.89%) |
Mar 18, 2022 | 16.89 | 17.13 | 16.83 | 17.01 | 1,067,945 | +0.12(+0.72%) |
Mar 17, 2022 | 16.54 | 16.99 | 16.50 | 16.89 | 1,654,429 | +0.44(+2.65%) |
Mar 16, 2022 | 15.95 | 16.47 | 15.94 | 16.46 | 1,298,642 | +0.56(+3.55%) |
Mar 15, 2022 | 15.81 | 16.04 | 15.79 | 15.89 | 1,551,376 | +0.10(+0.63%) |
Mar 14, 2022 | 16.18 | 16.21 | 15.51 | 15.79 | 3,335,709 | -0.40(-2.47%) |
Mar 11, 2022 | 16.57 | 16.59 | 16.11 | 16.19 | 2,682,411 | -0.38(-2.28%) |
Mar 10, 2022 | 16.81 | 16.99 | 16.39 | 16.57 | 2,304,436 | -0.43(-2.52%) |
Mar 09, 2022 | 17.13 | 17.20 | 16.91 | 17.00 | 1,305,940 | +0.01(+0.04%) |
Mar 08, 2022 | 17.04 | 17.06 | 16.57 | 16.99 | 2,081,570 | -0.08(-0.50%) |
Mar 07, 2022 | 17.30 | 17.34 | 17.03 | 17.08 | 1,112,602 | -0.30(-1.75%) |
Mar 04, 2022 | 17.40 | 17.43 | 17.07 | 17.38 | 1,013,672 | -0.08(-0.45%) |
Mar 03, 2022 | 17.55 | 17.60 | 17.43 | 17.46 | 727,247 | -0.08(-0.48%) |
Mar 02, 2022 | 17.37 | 17.60 | 17.32 | 17.54 | 1,439,494 | +0.25(+1.47%) |