Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 18.88 | 19.00 | 18.88 | 18.99 | 630,357 | +0.21(+1.13%) |
Feb 25, 2022 | 18.76 | 18.78 | 18.72 | 18.78 | 844,268 | -0.04(-0.19%) |
Feb 24, 2022 | 18.95 | 18.97 | 18.77 | 18.81 | 850,409 | +0.08(+0.43%) |
Feb 23, 2022 | 18.66 | 18.74 | 18.65 | 18.73 | 423,073 | +0.05(+0.24%) |
Feb 22, 2022 | 18.68 | 18.69 | 18.64 | 18.69 | 533,152 | +0.03(+0.15%) |
Feb 18, 2022 | 18.66 | 0 | +0.04(+0.19%) | |||
Feb 17, 2022 | 18.59 | 18.64 | 18.56 | 18.62 | 2,373,868 | +0.06(+0.34%) |
Feb 16, 2022 | 18.56 | 18.60 | 18.55 | 18.56 | 241,724 | +0.01(+0.05%) |
Feb 15, 2022 | 18.56 | 18.58 | 18.54 | 18.55 | 717,706 | -0.06(-0.34%) |
Feb 14, 2022 | 18.56 | 18.64 | 18.55 | 18.61 | 979,308 | -0.01(-0.05%) |
Feb 11, 2022 | 18.57 | 18.63 | 18.51 | 18.62 | 564,166 | +0.16(+0.88%) |
Feb 10, 2022 | 18.55 | 18.56 | 18.46 | 18.46 | 539,068 | -0.11(-0.58%) |
Feb 09, 2022 | 18.57 | 18.60 | 18.56 | 18.57 | 711,243 | +0.02(+0.10%) |
Feb 08, 2022 | 18.55 | 18.57 | 18.53 | 18.55 | 268,353 | -0.01(-0.07%) |
Feb 07, 2022 | 18.60 | 18.60 | 18.53 | 18.56 | 506,586 | -0.02(-0.12%) |
Feb 04, 2022 | 18.61 | 18.61 | 18.57 | 18.59 | 571,782 | -0.07(-0.39%) |
Feb 03, 2022 | 18.69 | 18.66 | 18.66 | 588,757 | -0.08(-0.43%) | |
Feb 02, 2022 | 18.74 | 18.77 | 18.72 | 18.74 | 818,929 | +0.01(+0.05%) |
Feb 01, 2022 | 18.78 | 18.78 | 18.71 | 18.73 | 5,900,594 | -0.06(-0.33%) |
Jan 31, 2022 | 18.76 | 18.80 | 18.79 | 605,737 | +0.03(+0.14%) | |
Jan 28, 2022 | 18.72 | 18.77 | 18.72 | 18.77 | 293,886 | +0.07(+0.39%) |
Jan 27, 2022 | 18.67 | 18.70 | 18.66 | 18.70 | 469,407 | +0.02(+0.10%) |
Jan 26, 2022 | 18.78 | 18.80 | 18.66 | 18.68 | 1,013,507 | -0.10(-0.53%) |
Jan 25, 2022 | 18.78 | 18.81 | 18.76 | 18.78 | 1,538,156 | +0.00(+0.02%) |
Jan 24, 2022 | 18.74 | 18.79 | 18.73 | 18.77 | 1,115,702 | +0.03(+0.17%) |
Jan 21, 2022 | 18.71 | 18.74 | 18.70 | 18.74 | 751,835 | +0.07(+0.39%) |
Jan 20, 2022 | 18.69 | 18.72 | 18.66 | 18.67 | 773,660 | +0.01(+0.05%) |
Jan 19, 2022 | 18.67 | 18.69 | 18.65 | 18.66 | 425,204 | -0.03(-0.14%) |
Jan 18, 2022 | 18.72 | 18.72 | 18.68 | 18.69 | 1,843,937 | -0.06(-0.34%) |
Jan 14, 2022 | 18.75 | 0 | -0.05(-0.29%) | |||
Jan 13, 2022 | 18.79 | 18.82 | 18.77 | 18.80 | 887,102 | +0.00(+0.00%) |
Jan 12, 2022 | 18.87 | 18.87 | 18.79 | 18.80 | 911,520 | -0.08(-0.43%) |
Jan 11, 2022 | 18.79 | 18.88 | 18.77 | 18.88 | 7,237,837 | +0.11(+0.58%) |
Jan 10, 2022 | 18.74 | 18.79 | 18.73 | 18.78 | 557,044 | +0.00(+0.00%) |
Jan 07, 2022 | 18.79 | 18.80 | 18.75 | 18.78 | 542,601 | -0.02(-0.10%) |
Jan 06, 2022 | 18.81 | 18.81 | 18.75 | 18.79 | 500,398 | -0.07(-0.38%) |
Jan 05, 2022 | 18.97 | 18.97 | 18.85 | 18.87 | 694,106 | -0.11(-0.57%) |
Jan 04, 2022 | 19.01 | 19.02 | 18.94 | 18.97 | 1,244,086 | -0.03(-0.14%) |
Jan 03, 2022 | 19.00 | 19.02 | 18.97 | 19.00 | 3,438,804 | -0.03(-0.14%) |
Dec 31, 2021 | 19.06 | 19.06 | 19.03 | 19.03 | 2,237,883 | -0.02(-0.09%) |
Dec 30, 2021 | 19.03 | 19.05 | 19.01 | 19.05 | 255,914 | +0.05(+0.24%) |
Dec 29, 2021 | 18.96 | 19.00 | 18.93 | 19.00 | 467,756 | +0.03(+0.14%) |
Dec 28, 2021 | 18.99 | 18.99 | 18.97 | 18.97 | 480,141 | +0.01(+0.05%) |
Dec 27, 2021 | 18.93 | 18.97 | 18.92 | 18.97 | 915,466 | +0.05(+0.29%) |
Dec 23, 2021 | 18.94 | 18.94 | 18.90 | 18.91 | 638,527 | -0.02(-0.10%) |
Dec 22, 2021 | 18.89 | 18.97 | 18.88 | 18.93 | 438,484 | +0.03(+0.14%) |
Dec 21, 2021 | 18.88 | 18.90 | 18.86 | 18.90 | 309,141 | +0.01(+0.05%) |
Dec 20, 2021 | 18.88 | 18.91 | 18.88 | 18.89 | 1,504,838 | +0.00(+0.00%) |
Dec 17, 2021 | 18.91 | 18.92 | 18.88 | 18.89 | 192,473 | -0.02(-0.11%) |
Dec 16, 2021 | 18.92 | 18.93 | 18.87 | 18.91 | 314,235 | +0.05(+0.28%) |
Dec 15, 2021 | 18.82 | 18.86 | 18.75 | 18.86 | 578,214 | +0.04(+0.19%) |
Dec 14, 2021 | 18.85 | 18.85 | 18.80 | 18.82 | 269,180 | -0.06(-0.33%) |
Dec 13, 2021 | 18.90 | 18.93 | 18.88 | 18.89 | 329,046 | -0.00(-0.02%) |
Dec 10, 2021 | 18.87 | 18.91 | 18.86 | 18.89 | 424,052 | +0.02(+0.12%) |
Dec 09, 2021 | 18.95 | 18.97 | 18.87 | 18.87 | 1,085,818 | -0.07(-0.38%) |
Dec 08, 2021 | 18.93 | 18.95 | 18.91 | 18.94 | 219,491 | +0.01(+0.07%) |
Dec 07, 2021 | 18.91 | 18.94 | 18.91 | 18.93 | 464,957 | +0.03(+0.17%) |
Dec 06, 2021 | 18.94 | 18.95 | 18.89 | 18.90 | 556,629 | -0.03(-0.14%) |
Dec 03, 2021 | 18.88 | 18.95 | 18.87 | 18.92 | 582,003 | +0.04(+0.19%) |
Dec 02, 2021 | 18.85 | 18.89 | 18.83 | 18.89 | 164,680 | +0.01(+0.05%) |