Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.42 | 18.44 | 18.38 | 18.39 | 10,231,945 | -0.07(-0.37%) |
Apr 28, 2022 | 18.46 | 18.47 | 18.41 | 18.46 | 12,237,142 | +0.04(+0.23%) |
Apr 27, 2022 | 18.44 | 18.47 | 18.41 | 18.42 | 14,503,159 | +0.01(+0.05%) |
Apr 26, 2022 | 18.53 | 18.53 | 18.39 | 18.41 | 17,456,478 | -0.09(-0.51%) |
Apr 25, 2022 | 18.49 | 18.53 | 18.44 | 18.50 | 14,427,051 | +0.03(+0.14%) |
Apr 22, 2022 | 18.55 | 18.55 | 18.46 | 18.48 | 10,793,179 | -0.07(-0.37%) |
Apr 21, 2022 | 18.59 | 18.59 | 18.49 | 18.55 | 4,592,524 | -0.02(-0.09%) |
Apr 20, 2022 | 18.58 | 18.61 | 18.53 | 18.56 | 8,588,619 | -0.01(-0.05%) |
Apr 19, 2022 | 18.58 | 18.58 | 18.50 | 18.57 | 9,841,933 | +0.06(+0.32%) |
Apr 18, 2022 | 18.57 | 18.58 | 18.50 | 18.51 | 7,190,988 | -0.01(-0.05%) |
Apr 14, 2022 | 18.60 | 18.61 | 18.50 | 18.52 | 11,830,006 | -0.07(-0.37%) |
Apr 13, 2022 | 18.55 | 18.59 | 18.50 | 18.59 | 12,929,290 | +0.06(+0.32%) |
Apr 12, 2022 | 18.50 | 18.54 | 18.48 | 18.53 | 10,693,393 | +0.08(+0.46%) |
Apr 11, 2022 | 18.58 | 18.59 | 18.44 | 18.44 | 14,453,747 | -0.15(-0.82%) |
Apr 08, 2022 | 18.61 | 18.61 | 18.55 | 18.60 | 8,750,202 | +0.00(+0.00%) |
Apr 07, 2022 | 18.58 | 18.61 | 18.54 | 18.60 | 12,387,096 | +0.05(+0.27%) |
Apr 06, 2022 | 18.62 | 18.62 | 18.54 | 18.55 | 14,243,703 | -0.10(-0.55%) |
Apr 05, 2022 | 18.69 | 18.69 | 18.61 | 18.65 | 12,895,083 | -0.02(-0.09%) |
Apr 04, 2022 | 18.58 | 18.67 | 18.56 | 18.67 | 23,829,606 | +0.09(+0.46%) |
Apr 01, 2022 | 18.58 | 18.58 | 18.49 | 18.58 | 14,023,952 | +0.06(+0.32%) |
Mar 31, 2022 | 18.53 | 18.54 | 18.50 | 18.52 | 10,906,795 | -0.01(-0.05%) |
Mar 30, 2022 | 18.58 | 18.58 | 18.50 | 18.53 | 12,558,426 | -0.03(-0.14%) |
Mar 29, 2022 | 18.48 | 18.55 | 18.45 | 18.55 | 17,983,016 | +0.11(+0.60%) |
Mar 28, 2022 | 18.38 | 18.47 | 18.37 | 18.44 | 11,729,689 | +0.07(+0.37%) |
Mar 25, 2022 | 18.44 | 18.44 | 18.36 | 18.38 | 6,165,138 | -0.03(-0.14%) |
Mar 24, 2022 | 18.42 | 18.42 | 18.34 | 18.40 | 10,707,393 | +0.02(+0.09%) |
Mar 23, 2022 | 18.48 | 18.48 | 18.38 | 18.38 | 7,870,451 | -0.05(-0.28%) |
Mar 22, 2022 | 18.47 | 18.48 | 18.43 | 18.44 | 11,419,324 | +0.03(+0.14%) |
Mar 21, 2022 | 18.43 | 18.46 | 18.39 | 18.41 | 13,679,516 | +0.01(+0.04%) |
Mar 18, 2022 | 18.38 | 18.41 | 18.35 | 18.40 | 8,803,766 | +0.06(+0.32%) |
Mar 17, 2022 | 18.23 | 18.41 | 18.23 | 18.34 | 12,941,315 | +0.08(+0.46%) |
Mar 16, 2022 | 18.06 | 18.30 | 18.06 | 18.26 | 16,650,601 | +0.16(+0.89%) |
Mar 15, 2022 | 18.09 | 18.10 | 18.03 | 18.10 | 14,712,395 | +0.02(+0.09%) |
Mar 14, 2022 | 18.10 | 18.13 | 18.06 | 18.08 | 16,246,931 | +0.00(+0.00%) |
Mar 11, 2022 | 18.21 | 18.23 | 18.06 | 18.08 | 23,052,348 | -0.12(-0.65%) |
Mar 10, 2022 | 18.29 | 18.30 | 18.20 | 18.20 | 18,435,036 | -0.11(-0.60%) |
Mar 09, 2022 | 18.28 | 18.34 | 18.26 | 18.31 | 23,817,654 | +0.06(+0.33%) |
Mar 08, 2022 | 18.25 | 18.31 | 18.23 | 18.25 | 22,534,330 | -0.02(-0.09%) |
Mar 07, 2022 | 18.42 | 18.42 | 18.26 | 18.27 | 23,493,822 | -0.16(-0.87%) |
Mar 04, 2022 | 18.45 | 18.45 | 18.40 | 18.43 | 17,332,130 | +0.00(+0.00%) |
Mar 03, 2022 | 18.48 | 18.48 | 18.43 | 18.43 | 14,368,031 | -0.03(-0.14%) |
Mar 02, 2022 | 18.46 | 18.48 | 18.45 | 18.45 | 10,647,169 | +0.00(+0.00%) |
Mar 01, 2022 | 18.46 | 18.49 | 18.43 | 18.45 | 18,719,960 | -0.02(-0.09%) |
Feb 28, 2022 | 18.44 | 18.48 | 18.43 | 18.47 | 9,341,256 | +0.00(+0.00%) |
Feb 25, 2022 | 18.41 | 18.49 | 18.45 | 18.47 | 11,554,519 | +0.07(+0.37%) |
Feb 24, 2022 | 18.41 | 18.42 | 18.34 | 18.40 | 27,045,848 | -0.05(-0.28%) |
Feb 23, 2022 | 18.50 | 18.50 | 18.44 | 18.45 | 13,097,867 | +0.00(+0.00%) |
Feb 22, 2022 | 18.43 | 18.49 | 18.43 | 18.45 | 16,562,651 | -0.00(-0.01%) |
Feb 18, 2022 | 18.46 | 0 | -0.01(-0.05%) | |||
Feb 17, 2022 | 18.52 | 18.53 | 18.46 | 18.46 | 13,472,370 | -0.06(-0.32%) |
Feb 16, 2022 | 18.52 | 18.55 | 18.50 | 18.52 | 10,559,633 | +0.03(+0.14%) |
Feb 15, 2022 | 18.50 | 18.54 | 18.50 | 18.50 | 19,204,210 | +0.01(+0.05%) |
Feb 14, 2022 | 18.55 | 18.56 | 18.49 | 18.49 | 18,587,514 | -0.08(-0.41%) |
Feb 11, 2022 | 18.63 | 18.63 | 18.53 | 18.57 | 14,424,777 | -0.02(-0.09%) |
Feb 10, 2022 | 18.64 | 18.64 | 18.58 | 18.58 | 10,121,522 | -0.08(-0.41%) |
Feb 09, 2022 | 18.65 | 18.67 | 18.62 | 18.66 | 21,717,894 | +0.04(+0.23%) |
Feb 08, 2022 | 18.64 | 18.67 | 18.62 | 18.62 | 21,337,232 | -0.03(-0.18%) |
Feb 07, 2022 | 18.64 | 18.66 | 18.61 | 18.65 | 14,750,663 | +0.00(+0.00%) |
Feb 04, 2022 | 18.59 | 18.65 | 18.57 | 18.65 | 15,810,064 | +0.04(+0.23%) |
Feb 03, 2022 | 18.62 | 18.59 | 18.61 | 19,021,382 | -0.04(-0.23%) | |
Feb 02, 2022 | 18.63 | 18.66 | 18.63 | 18.65 | 17,044,590 | +0.03(+0.14%) |