Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.45 | 15.62 | 15.01 | 15.08 | 8,622,301 | -0.55(-3.54%) |
Apr 28, 2022 | 15.39 | 15.69 | 15.23 | 15.63 | 6,138,940 | +0.44(+2.87%) |
Apr 27, 2022 | 15.20 | 15.42 | 15.11 | 15.20 | 8,508,938 | +0.00(+0.00%) |
Apr 26, 2022 | 15.58 | 15.67 | 15.18 | 15.20 | 10,493,543 | -0.48(-3.03%) |
Apr 25, 2022 | 15.45 | 15.67 | 15.38 | 15.67 | 7,326,526 | +0.16(+1.06%) |
Apr 22, 2022 | 15.81 | 15.83 | 15.48 | 15.51 | 11,368,180 | -0.30(-1.87%) |
Apr 21, 2022 | 16.08 | 16.13 | 15.77 | 15.80 | 6,445,666 | -0.19(-1.22%) |
Apr 20, 2022 | 16.10 | 16.10 | 15.96 | 16.00 | 7,619,710 | -0.09(-0.58%) |
Apr 19, 2022 | 15.90 | 16.10 | 15.86 | 16.09 | 5,140,573 | +0.20(+1.28%) |
Apr 18, 2022 | 15.87 | 15.96 | 15.82 | 15.89 | 7,340,756 | +0.00(+0.03%) |
Apr 14, 2022 | 16.22 | 16.22 | 15.87 | 15.89 | 10,907,586 | -0.32(-2.00%) |
Apr 13, 2022 | 15.96 | 16.23 | 15.92 | 16.21 | 5,099,558 | +0.27(+1.69%) |
Apr 12, 2022 | 16.12 | 16.16 | 15.87 | 15.94 | 5,425,003 | -0.02(-0.10%) |
Apr 11, 2022 | 16.07 | 16.08 | 15.93 | 15.95 | 6,786,623 | -0.19(-1.19%) |
Apr 08, 2022 | 16.18 | 16.19 | 16.09 | 16.15 | 3,746,808 | -0.02(-0.14%) |
Apr 07, 2022 | 16.16 | 16.20 | 16.08 | 16.17 | 4,769,124 | +0.02(+0.10%) |
Apr 06, 2022 | 16.15 | 16.19 | 16.09 | 16.16 | 6,413,933 | -0.05(-0.33%) |
Apr 05, 2022 | 16.26 | 16.27 | 16.20 | 16.21 | 5,997,028 | -0.05(-0.33%) |
Apr 04, 2022 | 16.22 | 16.27 | 16.22 | 16.26 | 5,684,232 | +0.05(+0.33%) |
Apr 01, 2022 | 16.18 | 16.22 | 16.17 | 16.21 | 4,105,427 | +0.03(+0.19%) |
Mar 31, 2022 | 16.22 | 16.22 | 16.16 | 16.18 | 4,929,353 | -0.02(-0.14%) |
Mar 30, 2022 | 16.23 | 16.23 | 16.19 | 16.20 | 4,665,045 | -0.03(-0.19%) |
Mar 29, 2022 | 16.23 | 16.24 | 16.17 | 16.23 | 6,845,838 | +0.05(+0.29%) |
Mar 28, 2022 | 16.12 | 16.19 | 16.10 | 16.19 | 5,235,320 | +0.08(+0.53%) |
Mar 25, 2022 | 16.09 | 16.12 | 16.02 | 16.10 | 4,710,750 | +0.02(+0.14%) |
Mar 24, 2022 | 16.02 | 16.09 | 15.96 | 16.08 | 4,052,257 | +0.11(+0.68%) |
Mar 23, 2022 | 15.96 | 16.06 | 15.95 | 15.97 | 4,491,011 | -0.06(-0.38%) |
Mar 22, 2022 | 15.95 | 16.06 | 15.93 | 16.03 | 5,554,445 | +0.11(+0.68%) |
Mar 21, 2022 | 15.92 | 15.98 | 15.82 | 15.92 | 5,891,637 | -0.00(-0.00%) |
Mar 18, 2022 | 15.65 | 15.92 | 15.56 | 15.92 | 7,296,306 | +0.27(+1.71%) |
Mar 17, 2022 | 15.49 | 15.66 | 15.41 | 15.66 | 5,804,601 | +0.14(+0.89%) |
Mar 16, 2022 | 15.21 | 15.52 | 15.05 | 15.52 | 8,045,088 | +0.50(+3.30%) |
Mar 15, 2022 | 14.71 | 15.05 | 14.62 | 15.02 | 6,263,667 | +0.44(+2.98%) |
Mar 14, 2022 | 14.82 | 14.94 | 14.54 | 14.59 | 9,231,050 | -0.27(-1.80%) |
Mar 11, 2022 | 15.25 | 15.25 | 14.82 | 14.85 | 6,330,224 | -0.25(-1.67%) |
Mar 10, 2022 | 15.07 | 15.15 | 14.92 | 15.11 | 4,673,713 | -0.09(-0.60%) |
Mar 09, 2022 | 15.06 | 15.23 | 14.98 | 15.20 | 7,535,451 | +0.41(+2.79%) |
Mar 08, 2022 | 14.79 | 15.11 | 14.62 | 14.79 | 9,610,215 | -0.03(-0.21%) |
Mar 07, 2022 | 15.20 | 15.23 | 14.79 | 14.82 | 8,502,711 | -0.39(-2.56%) |
Mar 04, 2022 | 15.26 | 15.28 | 15.09 | 15.21 | 6,646,206 | -0.11(-0.70%) |
Mar 03, 2022 | 15.46 | 15.47 | 15.25 | 15.31 | 4,943,071 | -0.08(-0.55%) |
Mar 02, 2022 | 15.30 | 15.42 | 15.22 | 15.40 | 5,994,053 | +0.16(+1.05%) |
Mar 01, 2022 | 15.35 | 15.37 | 15.17 | 15.24 | 7,188,933 | -0.13(-0.85%) |
Feb 28, 2022 | 15.24 | 15.40 | 15.22 | 15.37 | 7,688,470 | +0.02(+0.10%) |
Feb 25, 2022 | 15.28 | 15.36 | 15.21 | 15.35 | 8,248,483 | +0.14(+0.90%) |
Feb 24, 2022 | 14.48 | 15.21 | 14.47 | 15.21 | 11,874,528 | +0.32(+2.15%) |
Feb 23, 2022 | 15.24 | 15.24 | 14.88 | 14.89 | 9,367,598 | -0.23(-1.52%) |
Feb 22, 2022 | 15.13 | 15.26 | 15.01 | 15.12 | 13,570,521 | -0.07(-0.44%) |
Feb 18, 2022 | 15.19 | 0 | -0.17(-1.13%) | |||
Feb 17, 2022 | 15.69 | 15.70 | 15.33 | 15.36 | 8,782,044 | -0.44(-2.78%) |
Feb 16, 2022 | 15.70 | 15.83 | 15.58 | 15.80 | 5,004,436 | +0.02(+0.14%) |
Feb 15, 2022 | 15.65 | 15.78 | 15.61 | 15.78 | 3,584,838 | +0.35(+2.25%) |
Feb 14, 2022 | 15.37 | 15.55 | 15.27 | 15.43 | 7,295,208 | +0.02(+0.15%) |
Feb 11, 2022 | 15.74 | 15.78 | 15.34 | 15.41 | 8,183,484 | -0.33(-2.11%) |
Feb 10, 2022 | 15.76 | 15.91 | 15.68 | 15.74 | 7,071,952 | -0.16(-1.00%) |
Feb 09, 2022 | 15.85 | 15.90 | 15.82 | 15.90 | 5,044,386 | +0.15(+0.96%) |
Feb 08, 2022 | 15.61 | 15.77 | 15.55 | 15.75 | 3,578,345 | +0.13(+0.82%) |
Feb 07, 2022 | 15.68 | 15.73 | 15.57 | 15.62 | 5,639,854 | -0.03(-0.19%) |
Feb 04, 2022 | 15.54 | 15.73 | 15.47 | 15.65 | 5,692,903 | +0.17(+1.07%) |
Feb 03, 2022 | 15.62 | 15.45 | 15.48 | 7,601,117 | -0.36(-2.24%) | |
Feb 02, 2022 | 15.85 | 15.85 | 15.74 | 15.84 | 6,545,439 | +0.06(+0.38%) |