Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 17.01 | 17.04 | 16.95 | 17.02 | 608,899 | +0.02(+0.11%) |
Jan 28, 2022 | 16.97 | 17.01 | 16.92 | 17.00 | 641,627 | +0.02(+0.11%) |
Jan 27, 2022 | 17.08 | 17.10 | 16.96 | 16.98 | 148,620 | -0.09(-0.53%) |
Jan 26, 2022 | 17.16 | 17.20 | 17.03 | 17.07 | 197,033 | -0.05(-0.26%) |
Jan 25, 2022 | 17.13 | 17.14 | 17.09 | 17.12 | 1,458,951 | -0.04(-0.21%) |
Jan 24, 2022 | 17.15 | 17.17 | 17.07 | 17.15 | 1,254,847 | -0.03(-0.16%) |
Jan 21, 2022 | 17.17 | 17.20 | 17.16 | 17.18 | 416,609 | +0.00(+0.00%) |
Jan 20, 2022 | 17.24 | 17.28 | 17.17 | 17.18 | 213,390 | -0.04(-0.26%) |
Jan 19, 2022 | 17.26 | 17.28 | 17.22 | 17.23 | 185,251 | -0.01(-0.05%) |
Jan 18, 2022 | 17.26 | 17.26 | 17.21 | 17.24 | 242,181 | -0.07(-0.42%) |
Jan 14, 2022 | 17.31 | 0 | -0.04(-0.21%) | |||
Jan 13, 2022 | 17.40 | 17.40 | 17.32 | 17.34 | 721,092 | -0.03(-0.16%) |
Jan 12, 2022 | 17.39 | 17.39 | 17.35 | 17.37 | 290,617 | +0.04(+0.21%) |
Jan 11, 2022 | 17.31 | 17.35 | 17.26 | 17.34 | 555,594 | +0.05(+0.31%) |
Jan 10, 2022 | 17.28 | 17.29 | 17.20 | 17.28 | 200,106 | -0.01(-0.05%) |
Jan 07, 2022 | 17.31 | 17.32 | 17.27 | 17.29 | 148,153 | -0.03(-0.16%) |
Jan 06, 2022 | 17.32 | 17.36 | 17.32 | 17.32 | 115,177 | -0.02(-0.10%) |
Jan 05, 2022 | 17.43 | 17.43 | 17.32 | 17.34 | 607,080 | -0.11(-0.62%) |
Jan 04, 2022 | 17.50 | 17.50 | 17.43 | 17.44 | 459,663 | -0.03(-0.15%) |
Jan 03, 2022 | 17.46 | 17.47 | 17.43 | 17.47 | 1,469,061 | -0.02(-0.10%) |
Dec 31, 2021 | 17.51 | 17.51 | 17.48 | 17.49 | 253,861 | +0.02(+0.10%) |
Dec 30, 2021 | 17.48 | 17.50 | 17.47 | 17.47 | 133,113 | -0.02(-0.10%) |
Dec 29, 2021 | 17.52 | 17.53 | 17.48 | 17.49 | 270,874 | -0.01(-0.05%) |
Dec 28, 2021 | 17.56 | 17.56 | 17.49 | 17.50 | 300,543 | -0.03(-0.15%) |
Dec 27, 2021 | 17.50 | 17.54 | 17.50 | 17.52 | 537,607 | +0.03(+0.15%) |
Dec 23, 2021 | 17.50 | 17.52 | 17.48 | 17.50 | 796,156 | +0.04(+0.21%) |
Dec 22, 2021 | 17.42 | 17.47 | 17.42 | 17.46 | 611,000 | +0.05(+0.26%) |
Dec 21, 2021 | 17.37 | 17.43 | 17.37 | 17.42 | 230,596 | +0.04(+0.26%) |
Dec 20, 2021 | 17.36 | 17.39 | 17.34 | 17.37 | 913,708 | -0.01(-0.05%) |
Dec 17, 2021 | 17.39 | 17.41 | 17.37 | 17.38 | 163,571 | -0.01(-0.05%) |
Dec 16, 2021 | 17.45 | 17.45 | 17.39 | 17.39 | 212,762 | -0.01(-0.05%) |
Dec 15, 2021 | 17.34 | 17.42 | 17.33 | 17.40 | 198,396 | +0.04(+0.26%) |
Dec 14, 2021 | 17.35 | 17.37 | 17.34 | 17.35 | 258,656 | -0.04(-0.21%) |
Dec 13, 2021 | 17.36 | 17.40 | 17.36 | 17.39 | 211,189 | +0.03(+0.15%) |
Dec 10, 2021 | 17.39 | 17.39 | 17.35 | 17.36 | 284,744 | +0.02(+0.10%) |
Dec 09, 2021 | 17.42 | 17.42 | 17.34 | 17.34 | 260,611 | -0.04(-0.26%) |
Dec 08, 2021 | 17.38 | 17.41 | 17.37 | 17.39 | 158,099 | +0.00(+0.00%) |
Dec 07, 2021 | 17.41 | 17.44 | 17.37 | 17.39 | 1,503,057 | +0.06(+0.36%) |
Dec 06, 2021 | 17.30 | 17.37 | 17.29 | 17.33 | 317,550 | +0.04(+0.26%) |
Dec 03, 2021 | 17.31 | 17.31 | 17.25 | 17.28 | 418,624 | +0.00(+0.00%) |
Dec 02, 2021 | 17.22 | 17.30 | 17.22 | 17.28 | 242,968 | +0.09(+0.52%) |
Dec 01, 2021 | 17.24 | 17.29 | 17.19 | 17.19 | 433,677 | +0.01(+0.05%) |
Nov 30, 2021 | 17.25 | 17.26 | 17.17 | 17.18 | 575,714 | -0.06(-0.36%) |
Nov 29, 2021 | 17.22 | 17.27 | 17.22 | 17.25 | 630,705 | +0.08(+0.47%) |
Nov 26, 2021 | 17.20 | 17.22 | 17.15 | 17.16 | 120,659 | -0.10(-0.57%) |
Nov 24, 2021 | 17.27 | 17.28 | 17.23 | 17.26 | 786,739 | -0.03(-0.16%) |
Nov 23, 2021 | 17.31 | 17.32 | 17.27 | 17.29 | 215,087 | -0.03(-0.16%) |
Nov 22, 2021 | 17.40 | 17.40 | 17.30 | 17.32 | 422,325 | -0.05(-0.31%) |
Nov 19, 2021 | 17.37 | 17.40 | 17.35 | 17.37 | 105,936 | +0.00(+0.00%) |
Nov 18, 2021 | 17.39 | 17.42 | 17.36 | 17.37 | 97,031 | -0.02(-0.10%) |
Nov 17, 2021 | 17.38 | 17.39 | 17.37 | 17.39 | 68,983 | +0.00(+0.00%) |
Nov 16, 2021 | 17.37 | 17.40 | 17.37 | 17.39 | 186,536 | +0.01(+0.05%) |
Nov 15, 2021 | 17.41 | 17.43 | 17.38 | 17.38 | 198,227 | -0.03(-0.15%) |
Nov 12, 2021 | 17.45 | 17.45 | 17.40 | 17.41 | 304,641 | -0.01(-0.05%) |
Nov 11, 2021 | 17.43 | 17.44 | 17.40 | 17.42 | 126,461 | -0.02(-0.10%) |
Nov 10, 2021 | 17.48 | 17.42 | 17.43 | 2,526,560 | -0.08(-0.46%) | |
Nov 09, 2021 | 17.51 | 17.51 | 17.49 | 17.51 | 113,230 | +0.01(+0.05%) |
Nov 08, 2021 | 17.52 | 17.53 | 17.49 | 17.50 | 730,248 | -0.02(-0.10%) |
Nov 05, 2021 | 17.50 | 17.52 | 17.49 | 17.52 | 288,578 | +0.05(+0.31%) |
Nov 04, 2021 | 17.45 | 17.47 | 17.44 | 17.47 | 101,078 | +0.04(+0.21%) |
Nov 03, 2021 | 17.39 | 17.43 | 17.38 | 17.43 | 271,705 | +0.04(+0.21%) |
Nov 02, 2021 | 17.36 | 17.41 | 17.36 | 17.40 | 280,157 | +0.04(+0.21%) |