Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 16.80 | 16.91 | 16.80 | 16.87 | 92,737 | +0.01(+0.05%) |
Feb 25, 2022 | 16.80 | 16.87 | 16.83 | 16.86 | 444,116 | +0.07(+0.43%) |
Feb 24, 2022 | 16.59 | 16.79 | 16.58 | 16.79 | 185,447 | +0.08(+0.49%) |
Feb 23, 2022 | 16.74 | 16.75 | 16.70 | 16.71 | 239,229 | -0.01(-0.05%) |
Feb 22, 2022 | 16.74 | 16.78 | 16.70 | 16.72 | 212,051 | -0.05(-0.28%) |
Feb 18, 2022 | 16.77 | 0 | +0.02(+0.11%) | |||
Feb 17, 2022 | 16.78 | 16.78 | 16.73 | 16.75 | 276,866 | -0.05(-0.27%) |
Feb 16, 2022 | 16.71 | 16.79 | 16.69 | 16.79 | 188,914 | +0.06(+0.38%) |
Feb 15, 2022 | 16.73 | 16.75 | 16.70 | 16.73 | 191,023 | +0.01(+0.05%) |
Feb 14, 2022 | 16.72 | 16.76 | 16.66 | 16.72 | 272,481 | -0.03(-0.16%) |
Feb 11, 2022 | 16.80 | 16.82 | 16.71 | 16.75 | 243,843 | -0.03(-0.16%) |
Feb 10, 2022 | 16.88 | 16.91 | 16.77 | 16.78 | 246,696 | -0.19(-1.12%) |
Feb 09, 2022 | 16.93 | 16.97 | 16.93 | 16.97 | 304,890 | +0.08(+0.48%) |
Feb 08, 2022 | 16.90 | 16.93 | 16.88 | 16.88 | 131,377 | -0.01(-0.05%) |
Feb 07, 2022 | 16.89 | 16.94 | 16.87 | 16.89 | 533,183 | -0.02(-0.11%) |
Feb 04, 2022 | 16.93 | 16.95 | 16.85 | 16.91 | 629,103 | -0.08(-0.48%) |
Feb 03, 2022 | 17.06 | 16.98 | 16.99 | 247,169 | -0.10(-0.58%) | |
Feb 02, 2022 | 17.12 | 17.12 | 17.06 | 17.09 | 314,621 | +0.02(+0.11%) |
Feb 01, 2022 | 17.06 | 17.08 | 17.02 | 17.07 | 164,483 | +0.05(+0.32%) |
Jan 31, 2022 | 17.01 | 17.04 | 16.95 | 17.02 | 608,892 | +0.02(+0.11%) |
Jan 28, 2022 | 16.97 | 17.01 | 16.92 | 17.00 | 641,619 | +0.02(+0.11%) |
Jan 27, 2022 | 17.08 | 17.10 | 16.97 | 16.98 | 148,619 | -0.09(-0.53%) |
Jan 26, 2022 | 17.16 | 17.20 | 17.03 | 17.07 | 197,030 | -0.05(-0.26%) |
Jan 25, 2022 | 17.13 | 17.14 | 17.09 | 17.12 | 1,458,932 | -0.04(-0.21%) |
Jan 24, 2022 | 17.15 | 17.17 | 17.07 | 17.15 | 1,254,831 | -0.03(-0.16%) |
Jan 21, 2022 | 17.17 | 17.20 | 17.16 | 17.18 | 416,604 | +0.00(+0.00%) |
Jan 20, 2022 | 17.24 | 17.28 | 17.17 | 17.18 | 213,387 | -0.05(-0.26%) |
Jan 19, 2022 | 17.26 | 17.28 | 17.22 | 17.23 | 185,248 | -0.01(-0.05%) |
Jan 18, 2022 | 17.26 | 17.26 | 17.21 | 17.24 | 242,177 | -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 | 721,083 | -0.03(-0.16%) |
Jan 12, 2022 | 17.39 | 17.39 | 17.35 | 17.37 | 290,613 | +0.04(+0.21%) |
Jan 11, 2022 | 17.31 | 17.35 | 17.26 | 17.34 | 555,587 | +0.05(+0.31%) |
Jan 10, 2022 | 17.28 | 17.29 | 17.20 | 17.28 | 200,103 | -0.01(-0.05%) |
Jan 07, 2022 | 17.31 | 17.32 | 17.27 | 17.29 | 148,151 | -0.03(-0.16%) |
Jan 06, 2022 | 17.32 | 17.36 | 17.32 | 17.32 | 115,176 | -0.02(-0.10%) |
Jan 05, 2022 | 17.43 | 17.43 | 17.32 | 17.34 | 607,073 | -0.11(-0.62%) |
Jan 04, 2022 | 17.50 | 17.50 | 17.43 | 17.44 | 459,657 | -0.03(-0.15%) |
Jan 03, 2022 | 17.46 | 17.47 | 17.43 | 17.47 | 1,469,043 | -0.02(-0.10%) |
Dec 31, 2021 | 17.51 | 17.51 | 17.48 | 17.49 | 253,858 | +0.02(+0.10%) |
Dec 30, 2021 | 17.48 | 17.50 | 17.47 | 17.47 | 133,112 | -0.02(-0.10%) |
Dec 29, 2021 | 17.52 | 17.53 | 17.48 | 17.49 | 270,871 | -0.01(-0.05%) |
Dec 28, 2021 | 17.56 | 17.56 | 17.49 | 17.50 | 300,539 | -0.03(-0.15%) |
Dec 27, 2021 | 17.50 | 17.54 | 17.50 | 17.52 | 537,600 | +0.03(+0.15%) |
Dec 23, 2021 | 17.50 | 17.52 | 17.48 | 17.50 | 796,146 | +0.04(+0.21%) |
Dec 22, 2021 | 17.42 | 17.47 | 17.42 | 17.46 | 610,993 | +0.05(+0.26%) |
Dec 21, 2021 | 17.37 | 17.43 | 17.37 | 17.42 | 230,593 | +0.05(+0.26%) |
Dec 20, 2021 | 17.36 | 17.39 | 17.34 | 17.37 | 913,696 | -0.01(-0.05%) |
Dec 17, 2021 | 17.39 | 17.41 | 17.37 | 17.38 | 163,569 | -0.01(-0.05%) |
Dec 16, 2021 | 17.45 | 17.45 | 17.39 | 17.39 | 212,760 | -0.01(-0.05%) |
Dec 15, 2021 | 17.34 | 17.42 | 17.33 | 17.40 | 198,393 | +0.04(+0.26%) |
Dec 14, 2021 | 17.35 | 17.37 | 17.34 | 17.35 | 258,653 | -0.04(-0.21%) |
Dec 13, 2021 | 17.36 | 17.40 | 17.36 | 17.39 | 211,187 | +0.03(+0.15%) |
Dec 10, 2021 | 17.39 | 17.39 | 17.35 | 17.36 | 284,741 | +0.02(+0.10%) |
Dec 09, 2021 | 17.43 | 17.43 | 17.34 | 17.34 | 260,608 | -0.04(-0.26%) |
Dec 08, 2021 | 17.38 | 17.41 | 17.37 | 17.39 | 158,097 | +0.00(+0.00%) |
Dec 07, 2021 | 17.41 | 17.44 | 17.37 | 17.39 | 1,503,038 | +0.06(+0.36%) |
Dec 06, 2021 | 17.30 | 17.37 | 17.29 | 17.33 | 317,546 | +0.04(+0.26%) |
Dec 03, 2021 | 17.31 | 17.31 | 17.25 | 17.28 | 418,618 | +0.00(+0.00%) |
Dec 02, 2021 | 17.22 | 17.30 | 17.22 | 17.28 | 242,965 | +0.09(+0.52%) |