Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.68 | 17.81 | 17.47 | 17.72 | 2,694,937 | -0.05(-0.25%) |
May 27, 2022 | 17.60 | 17.77 | 17.60 | 17.77 | 1,302,324 | +0.19(+1.10%) |
May 26, 2022 | 17.48 | 17.71 | 17.48 | 17.57 | 1,236,860 | +0.17(+1.00%) |
May 25, 2022 | 17.35 | 17.49 | 17.30 | 17.40 | 2,491,335 | +0.05(+0.26%) |
May 24, 2022 | 17.29 | 17.40 | 16.98 | 17.35 | 2,155,057 | -0.01(-0.04%) |
May 23, 2022 | 17.46 | 17.58 | 17.30 | 17.36 | 1,659,507 | +0.16(+0.94%) |
May 20, 2022 | 17.36 | 17.36 | 16.92 | 17.20 | 2,110,182 | -0.14(-0.82%) |
May 19, 2022 | 17.35 | 17.56 | 17.12 | 17.34 | 2,832,699 | -0.08(-0.48%) |
May 18, 2022 | 17.73 | 17.81 | 17.35 | 17.42 | 2,331,856 | -0.26(-1.46%) |
May 17, 2022 | 17.36 | 17.68 | 17.24 | 17.68 | 1,735,863 | +0.53(+3.09%) |
May 16, 2022 | 16.74 | 17.20 | 16.66 | 17.15 | 2,054,470 | +0.41(+2.44%) |
May 13, 2022 | 16.47 | 16.81 | 16.36 | 16.74 | 2,975,149 | +0.33(+2.01%) |
May 12, 2022 | 16.25 | 16.43 | 16.14 | 16.41 | 2,712,281 | +0.15(+0.91%) |
May 11, 2022 | 16.30 | 16.55 | 16.14 | 16.26 | 2,846,364 | +0.03(+0.16%) |
May 10, 2022 | 16.60 | 16.69 | 16.13 | 16.24 | 2,844,173 | -0.22(-1.34%) |
May 09, 2022 | 16.46 | 16.62 | 16.19 | 16.46 | 2,765,221 | -0.11(-0.66%) |
May 06, 2022 | 16.78 | 16.87 | 16.38 | 16.57 | 2,429,955 | -0.28(-1.69%) |
May 05, 2022 | 17.22 | 17.27 | 16.71 | 16.85 | 2,431,697 | -0.41(-2.40%) |
May 04, 2022 | 17.09 | 17.40 | 17.00 | 17.27 | 4,552,582 | +0.21(+1.21%) |
May 03, 2022 | 16.72 | 17.24 | 16.69 | 17.06 | 2,697,579 | +0.41(+2.49%) |
May 02, 2022 | 16.74 | 16.78 | 16.40 | 16.65 | 3,087,689 | -0.03(-0.16%) |
Apr 29, 2022 | 17.15 | 17.26 | 16.63 | 16.67 | 7,076,309 | -0.54(-3.12%) |
Apr 28, 2022 | 17.10 | 17.32 | 17.05 | 17.21 | 3,159,671 | +0.14(+0.83%) |
Apr 27, 2022 | 17.03 | 17.23 | 16.97 | 17.07 | 2,010,270 | +0.03(+0.19%) |
Apr 26, 2022 | 17.30 | 17.40 | 17.00 | 17.03 | 2,098,410 | -0.32(-1.86%) |
Apr 25, 2022 | 17.61 | 17.64 | 17.10 | 17.36 | 3,156,219 | -0.28(-1.58%) |
Apr 22, 2022 | 17.84 | 17.88 | 17.57 | 17.64 | 1,857,717 | -0.28(-1.59%) |
Apr 21, 2022 | 18.30 | 18.30 | 17.86 | 17.92 | 1,578,782 | -0.23(-1.28%) |
Apr 20, 2022 | 18.08 | 18.27 | 17.98 | 18.15 | 1,686,314 | +0.25(+1.41%) |
Apr 19, 2022 | 17.88 | 17.94 | 17.80 | 17.90 | 1,693,319 | +0.13(+0.73%) |
Apr 18, 2022 | 17.55 | 17.83 | 17.50 | 17.77 | 2,496,619 | +0.19(+1.07%) |
Apr 14, 2022 | 17.63 | 17.81 | 17.57 | 17.58 | 2,454,473 | -0.04(-0.22%) |
Apr 13, 2022 | 17.68 | 17.75 | 17.54 | 17.62 | 2,465,247 | +0.03(+0.18%) |
Apr 12, 2022 | 17.66 | 17.79 | 17.54 | 17.59 | 3,097,459 | +0.03(+0.18%) |
Apr 11, 2022 | 17.38 | 17.58 | 17.35 | 17.56 | 3,016,809 | +0.21(+1.23%) |
Apr 08, 2022 | 17.22 | 17.45 | 17.11 | 17.35 | 3,541,610 | +0.17(+1.02%) |
Apr 07, 2022 | 17.27 | 17.27 | 16.97 | 17.17 | 2,869,591 | -0.04(-0.23%) |
Apr 06, 2022 | 16.93 | 17.35 | 16.91 | 17.21 | 3,043,787 | +0.20(+1.18%) |
Apr 05, 2022 | 17.06 | 17.30 | 16.95 | 17.01 | 3,529,480 | -0.13(-0.76%) |
Apr 04, 2022 | 17.36 | 17.37 | 16.89 | 17.14 | 2,100,026 | -0.21(-1.19%) |
Apr 01, 2022 | 17.33 | 17.48 | 17.13 | 17.35 | 3,002,633 | +0.10(+0.56%) |
Mar 31, 2022 | 17.07 | 17.36 | 17.07 | 17.25 | 3,086,983 | +0.15(+0.87%) |
Mar 30, 2022 | 16.94 | 17.33 | 16.94 | 17.10 | 2,852,265 | +0.09(+0.53%) |
Mar 29, 2022 | 16.94 | 17.08 | 16.67 | 17.01 | 1,699,923 | +0.25(+1.51%) |
Mar 28, 2022 | 16.58 | 16.79 | 16.47 | 16.76 | 1,666,469 | +0.15(+0.90%) |
Mar 25, 2022 | 16.52 | 16.75 | 16.50 | 16.61 | 1,739,213 | +0.07(+0.43%) |
Mar 24, 2022 | 16.53 | 16.56 | 16.43 | 16.54 | 1,571,463 | +0.00(+0.00%) |
Mar 23, 2022 | 16.77 | 16.85 | 16.54 | 16.54 | 1,664,763 | -0.32(-1.88%) |
Mar 22, 2022 | 17.03 | 17.11 | 16.69 | 16.85 | 2,241,444 | -0.12(-0.72%) |
Mar 21, 2022 | 16.66 | 17.13 | 16.66 | 16.98 | 2,439,957 | +0.30(+1.82%) |
Mar 18, 2022 | 16.83 | 16.87 | 16.47 | 16.67 | 4,726,341 | -0.16(-0.92%) |
Mar 17, 2022 | 16.72 | 16.84 | 16.56 | 16.83 | 2,654,645 | +0.06(+0.39%) |
Mar 16, 2022 | 16.61 | 16.90 | 16.45 | 16.76 | 2,925,144 | +0.10(+0.58%) |
Mar 15, 2022 | 16.58 | 16.71 | 16.41 | 16.67 | 3,030,552 | +0.19(+1.18%) |
Mar 14, 2022 | 16.47 | 16.59 | 16.32 | 16.47 | 2,415,793 | +0.17(+1.03%) |
Mar 11, 2022 | 16.76 | 16.84 | 16.30 | 16.30 | 2,257,026 | -0.34(-2.02%) |
Mar 10, 2022 | 16.58 | 16.74 | 16.32 | 16.64 | 3,372,692 | -0.14(-0.81%) |
Mar 09, 2022 | 16.97 | 17.06 | 16.70 | 16.78 | 2,925,580 | +0.09(+0.53%) |
Mar 08, 2022 | 16.69 | 17.03 | 16.37 | 16.69 | 5,263,363 | +0.17(+1.05%) |
Mar 07, 2022 | 17.03 | 17.03 | 16.07 | 16.51 | 4,584,659 | -0.47(-2.76%) |
Mar 04, 2022 | 17.04 | 17.15 | 16.69 | 16.98 | 3,566,679 | -0.22(-1.27%) |
Mar 03, 2022 | 17.20 | 17.35 | 17.01 | 17.20 | 7,357,556 | +0.08(+0.45%) |
Mar 02, 2022 | 16.61 | 17.25 | 16.61 | 17.12 | 3,413,447 | +0.51(+3.05%) |