Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 16.26 | 16.34 | 15.97 | 16.15 | 6,260,370 | -0.35(-2.12%) |
Feb 25, 2022 | 15.97 | 16.50 | 15.86 | 16.50 | 6,763,162 | +0.60(+3.80%) |
Feb 24, 2022 | 15.61 | 15.99 | 15.57 | 15.90 | 10,496,871 | +0.04(+0.25%) |
Feb 23, 2022 | 16.45 | 16.55 | 15.80 | 15.86 | 5,753,501 | -0.36(-2.20%) |
Feb 22, 2022 | 16.23 | 16.36 | 16.07 | 16.22 | 6,131,506 | -0.06(-0.39%) |
Feb 18, 2022 | 16.28 | 0 | +0.02(+0.10%) | |||
Feb 17, 2022 | 16.38 | 16.39 | 16.19 | 16.26 | 3,952,633 | -0.14(-0.82%) |
Feb 16, 2022 | 16.28 | 16.42 | 16.13 | 16.40 | 8,043,754 | +0.20(+1.23%) |
Feb 15, 2022 | 16.53 | 16.67 | 16.14 | 16.20 | 15,192,378 | -0.30(-1.83%) |
Feb 14, 2022 | 17.10 | 17.24 | 16.43 | 16.50 | 10,148,454 | -0.71(-4.11%) |
Feb 11, 2022 | 17.12 | 17.46 | 17.03 | 17.21 | 5,357,738 | +0.17(+0.98%) |
Feb 10, 2022 | 17.23 | 17.54 | 16.98 | 17.04 | 5,752,830 | -0.33(-1.87%) |
Feb 09, 2022 | 17.39 | 17.56 | 17.26 | 17.37 | 4,704,224 | +0.19(+1.11%) |
Feb 08, 2022 | 17.07 | 17.31 | 17.06 | 17.18 | 4,614,936 | +0.13(+0.79%) |
Feb 07, 2022 | 17.42 | 17.52 | 17.03 | 17.04 | 5,491,697 | -0.35(-2.01%) |
Feb 04, 2022 | 17.53 | 17.68 | 17.30 | 17.39 | 6,705,755 | -0.21(-1.22%) |
Feb 03, 2022 | 17.92 | 17.48 | 17.61 | 6,757,582 | -0.51(-2.81%) | |
Feb 02, 2022 | 18.09 | 18.34 | 18.02 | 18.11 | 5,977,999 | +0.00(+0.00%) |
Feb 01, 2022 | 18.11 | 18.21 | 17.95 | 18.11 | 5,001,444 | +0.04(+0.22%) |
Jan 31, 2022 | 17.61 | 18.07 | 18.07 | 5,567,678 | +0.41(+2.29%) | |
Jan 28, 2022 | 17.45 | 17.67 | 16.96 | 17.67 | 8,175,982 | +0.22(+1.27%) |
Jan 27, 2022 | 17.87 | 18.07 | 17.34 | 17.45 | 7,805,602 | -0.26(-1.48%) |
Jan 26, 2022 | 18.14 | 18.37 | 17.65 | 17.71 | 6,550,436 | -0.25(-1.37%) |
Jan 25, 2022 | 18.15 | 18.23 | 17.69 | 17.96 | 5,805,039 | -0.30(-1.65%) |
Jan 24, 2022 | 17.94 | 18.27 | 17.63 | 18.26 | 6,847,604 | +0.07(+0.39%) |
Jan 21, 2022 | 18.01 | 18.25 | 18.00 | 18.19 | 5,462,928 | +0.12(+0.66%) |
Jan 20, 2022 | 18.61 | 18.74 | 18.07 | 18.07 | 4,190,428 | -0.46(-2.49%) |
Jan 19, 2022 | 18.98 | 19.06 | 18.53 | 18.53 | 5,268,335 | -0.35(-1.85%) |
Jan 18, 2022 | 19.08 | 19.09 | 18.79 | 18.88 | 3,843,719 | -0.29(-1.49%) |
Jan 14, 2022 | 19.16 | 0 | +0.31(+1.64%) | |||
Jan 13, 2022 | 18.85 | 18.86 | 18.67 | 18.85 | 3,804,146 | +0.14(+0.76%) |
Jan 12, 2022 | 18.61 | 18.79 | 18.61 | 18.71 | 3,836,034 | +0.04(+0.21%) |
Jan 11, 2022 | 18.70 | 18.73 | 18.45 | 18.67 | 3,130,078 | +0.00(+0.00%) |
Jan 10, 2022 | 18.38 | 18.74 | 18.28 | 18.67 | 5,519,008 | +0.21(+1.12%) |
Jan 07, 2022 | 18.54 | 18.69 | 18.45 | 18.46 | 4,763,647 | -0.14(-0.73%) |
Jan 06, 2022 | 18.48 | 18.77 | 18.34 | 18.60 | 3,672,839 | +0.17(+0.90%) |
Jan 05, 2022 | 18.73 | 18.90 | 18.39 | 18.43 | 5,761,329 | -0.29(-1.57%) |
Jan 04, 2022 | 18.69 | 18.82 | 18.62 | 18.73 | 4,278,671 | +0.10(+0.55%) |
Jan 03, 2022 | 18.53 | 18.70 | 18.27 | 18.62 | 6,469,753 | -0.14(-0.76%) |
Dec 31, 2021 | 18.65 | 18.85 | 18.64 | 18.77 | 4,088,368 | +0.13(+0.72%) |
Dec 30, 2021 | 18.54 | 18.73 | 18.50 | 18.63 | 3,443,068 | +0.09(+0.47%) |
Dec 29, 2021 | 18.34 | 18.54 | 18.23 | 18.54 | 2,523,073 | +0.24(+1.30%) |
Dec 28, 2021 | 18.10 | 18.32 | 18.09 | 18.31 | 2,765,429 | +0.11(+0.61%) |
Dec 27, 2021 | 17.97 | 18.19 | 17.91 | 18.19 | 2,961,614 | +0.20(+1.10%) |
Dec 23, 2021 | 18.09 | 18.13 | 17.98 | 18.00 | 2,958,991 | -0.10(-0.53%) |
Dec 22, 2021 | 17.96 | 18.09 | 17.86 | 18.09 | 3,534,420 | +0.17(+0.98%) |
Dec 21, 2021 | 17.81 | 18.12 | 17.77 | 17.92 | 5,364,855 | +0.27(+1.53%) |
Dec 20, 2021 | 17.46 | 17.66 | 17.13 | 17.65 | 7,417,637 | -0.04(-0.22%) |
Dec 17, 2021 | 17.50 | 17.88 | 17.46 | 17.69 | 23,778,086 | +0.13(+0.72%) |
Dec 16, 2021 | 17.50 | 17.72 | 17.40 | 17.56 | 4,644,512 | +0.07(+0.41%) |
Dec 15, 2021 | 17.25 | 17.52 | 17.25 | 17.49 | 5,430,266 | +0.25(+1.47%) |
Dec 14, 2021 | 17.53 | 17.61 | 17.06 | 17.23 | 6,457,893 | -0.33(-1.90%) |
Dec 13, 2021 | 17.26 | 17.66 | 17.18 | 17.57 | 4,659,306 | +0.22(+1.28%) |
Dec 10, 2021 | 17.54 | 17.57 | 17.27 | 17.34 | 4,300,658 | -0.08(-0.46%) |
Dec 09, 2021 | 17.54 | 17.67 | 17.42 | 17.42 | 4,197,142 | -0.23(-1.30%) |
Dec 08, 2021 | 17.58 | 17.73 | 17.51 | 17.65 | 4,391,338 | +0.12(+0.68%) |
Dec 07, 2021 | 17.39 | 17.62 | 17.26 | 17.53 | 5,596,944 | +0.37(+2.15%) |
Dec 06, 2021 | 16.92 | 17.39 | 16.84 | 17.17 | 7,399,163 | +0.42(+2.48%) |
Dec 03, 2021 | 16.74 | 16.92 | 16.59 | 16.75 | 4,622,300 | +0.05(+0.28%) |
Dec 02, 2021 | 16.32 | 16.81 | 16.32 | 16.70 | 5,503,384 | +0.44(+2.70%) |