Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 15.14 | 15.43 | 15.43 | 2,791,606 | +0.18(+1.20%) | |
Jan 28, 2022 | 14.94 | 15.25 | 14.62 | 15.25 | 2,396,228 | +0.29(+1.96%) |
Jan 27, 2022 | 15.38 | 15.53 | 14.90 | 14.95 | 2,054,422 | -0.33(-2.18%) |
Jan 26, 2022 | 15.45 | 15.69 | 15.17 | 15.29 | 2,653,522 | -0.08(-0.51%) |
Jan 25, 2022 | 15.29 | 15.50 | 15.00 | 15.36 | 2,944,691 | -0.12(-0.76%) |
Jan 24, 2022 | 15.29 | 15.51 | 14.81 | 15.48 | 4,399,013 | -0.03(-0.21%) |
Jan 21, 2022 | 15.73 | 15.80 | 15.41 | 15.51 | 2,682,459 | -0.26(-1.63%) |
Jan 20, 2022 | 16.22 | 16.48 | 15.74 | 15.77 | 1,923,872 | -0.51(-3.12%) |
Jan 19, 2022 | 16.90 | 16.90 | 16.28 | 16.28 | 1,639,530 | -0.51(-3.03%) |
Jan 18, 2022 | 16.85 | 16.90 | 16.68 | 16.79 | 2,676,774 | -0.13(-0.78%) |
Jan 14, 2022 | 16.92 | 0 | +0.06(+0.34%) | |||
Jan 13, 2022 | 16.76 | 16.97 | 16.71 | 16.86 | 2,170,953 | +0.15(+0.92%) |
Jan 12, 2022 | 16.84 | 16.88 | 16.64 | 16.71 | 2,039,663 | -0.04(-0.23%) |
Jan 11, 2022 | 16.81 | 16.81 | 16.50 | 16.75 | 1,971,263 | +0.00(+0.00%) |
Jan 10, 2022 | 16.83 | 16.97 | 16.69 | 16.75 | 3,232,859 | -0.01(-0.09%) |
Jan 07, 2022 | 16.66 | 16.96 | 16.66 | 16.76 | 2,394,254 | +0.09(+0.51%) |
Jan 06, 2022 | 16.60 | 16.74 | 16.47 | 16.68 | 1,316,267 | +0.24(+1.44%) |
Jan 05, 2022 | 16.58 | 16.72 | 16.39 | 16.44 | 2,388,584 | -0.18(-1.10%) |
Jan 04, 2022 | 16.39 | 16.81 | 16.39 | 16.62 | 1,723,544 | +0.32(+1.95%) |
Jan 03, 2022 | 16.03 | 16.35 | 16.02 | 16.31 | 1,805,697 | +0.35(+2.20%) |
Dec 31, 2021 | 16.05 | 16.13 | 15.95 | 15.95 | 1,985,726 | -0.11(-0.69%) |
Dec 30, 2021 | 16.07 | 16.25 | 16.05 | 16.07 | 2,156,736 | +0.04(+0.22%) |
Dec 29, 2021 | 15.98 | 16.03 | 15.77 | 16.03 | 2,660,195 | +0.09(+0.58%) |
Dec 28, 2021 | 15.75 | 16.06 | 15.71 | 15.94 | 5,094,701 | +0.16(+1.00%) |
Dec 27, 2021 | 15.65 | 15.78 | 15.53 | 15.78 | 4,217,919 | +0.10(+0.66%) |
Dec 23, 2021 | 15.80 | 15.83 | 15.61 | 15.68 | 2,878,463 | +0.01(+0.05%) |
Dec 22, 2021 | 15.58 | 15.72 | 15.54 | 15.67 | 4,245,985 | +0.05(+0.34%) |
Dec 21, 2021 | 15.24 | 15.62 | 15.22 | 15.61 | 2,106,637 | +0.54(+3.61%) |
Dec 20, 2021 | 15.38 | 15.39 | 14.98 | 15.07 | 3,046,514 | -0.51(-3.26%) |
Dec 17, 2021 | 15.74 | 15.83 | 15.50 | 15.58 | 5,284,956 | -0.07(-0.43%) |
Dec 16, 2021 | 15.89 | 16.01 | 15.60 | 15.65 | 3,285,465 | -0.20(-1.24%) |
Dec 15, 2021 | 15.81 | 15.93 | 15.56 | 15.84 | 2,920,801 | +0.09(+0.55%) |
Dec 14, 2021 | 15.81 | 15.85 | 15.62 | 15.76 | 3,416,242 | +0.05(+0.32%) |
Dec 13, 2021 | 15.75 | 15.80 | 15.50 | 15.71 | 3,954,513 | -0.14(-0.86%) |
Dec 10, 2021 | 15.93 | 15.93 | 15.63 | 15.84 | 2,044,321 | +0.01(+0.07%) |
Dec 09, 2021 | 15.78 | 15.93 | 15.57 | 15.83 | 3,048,381 | -0.07(-0.43%) |
Dec 08, 2021 | 15.81 | 16.00 | 15.67 | 15.90 | 4,411,568 | +0.15(+0.95%) |
Dec 07, 2021 | 15.87 | 15.98 | 15.66 | 15.75 | 1,779,658 | -0.03(-0.18%) |
Dec 06, 2021 | 15.47 | 16.00 | 15.40 | 15.78 | 3,339,788 | +0.56(+3.69%) |
Dec 03, 2021 | 15.61 | 15.67 | 15.17 | 15.22 | 3,240,223 | -0.35(-2.25%) |
Dec 02, 2021 | 15.25 | 15.67 | 15.25 | 15.57 | 3,062,251 | +0.46(+3.03%) |
Dec 01, 2021 | 15.77 | 16.00 | 15.11 | 15.11 | 1,523,633 | -0.35(-2.24%) |
Nov 30, 2021 | 15.53 | 15.58 | 15.31 | 15.46 | 2,539,642 | -0.27(-1.71%) |
Nov 29, 2021 | 15.90 | 15.96 | 15.61 | 15.73 | 1,580,859 | -0.05(-0.34%) |
Nov 26, 2021 | 16.17 | 16.17 | 15.45 | 15.78 | 829,133 | -0.82(-4.94%) |
Nov 24, 2021 | 16.44 | 16.65 | 16.39 | 16.60 | 1,196,860 | +0.14(+0.83%) |
Nov 23, 2021 | 16.44 | 16.59 | 16.38 | 16.46 | 1,261,783 | +0.06(+0.39%) |
Nov 22, 2021 | 16.33 | 16.55 | 16.18 | 16.40 | 1,518,507 | +0.11(+0.70%) |
Nov 19, 2021 | 16.45 | 16.55 | 16.17 | 16.28 | 1,873,213 | -0.28(-1.71%) |
Nov 18, 2021 | 16.53 | 16.62 | 16.45 | 16.57 | 1,161,243 | +0.05(+0.32%) |
Nov 17, 2021 | 16.56 | 16.76 | 16.13 | 16.51 | 1,410,636 | -0.16(-0.97%) |
Nov 16, 2021 | 16.96 | 17.04 | 16.62 | 16.67 | 2,157,667 | -0.24(-1.44%) |
Nov 15, 2021 | 16.91 | 17.02 | 16.87 | 16.92 | 1,475,252 | +0.01(+0.06%) |
Nov 12, 2021 | 16.74 | 16.91 | 16.67 | 16.91 | 3,501,928 | +0.18(+1.09%) |
Nov 11, 2021 | 16.60 | 16.75 | 16.49 | 16.72 | 1,005,684 | +0.06(+0.36%) |
Nov 10, 2021 | 16.52 | 16.66 | 1,530,723 | +0.10(+0.60%) | ||
Nov 09, 2021 | 16.64 | 16.71 | 16.48 | 16.56 | 1,392,410 | -0.01(-0.06%) |
Nov 08, 2021 | 16.69 | 16.69 | 16.48 | 16.58 | 1,662,509 | -0.08(-0.49%) |
Nov 05, 2021 | 16.53 | 16.87 | 16.53 | 16.66 | 1,682,883 | +0.34(+2.06%) |
Nov 04, 2021 | 16.58 | 16.60 | 16.18 | 16.32 | 3,145,086 | -0.23(-1.41%) |
Nov 03, 2021 | 16.08 | 16.58 | 16.08 | 16.55 | 1,742,804 | +0.48(+3.02%) |
Nov 02, 2021 | 16.32 | 16.32 | 15.88 | 16.07 | 2,369,816 | -0.15(-0.94%) |