Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 15.88 | 16.26 | 15.79 | 16.08 | 4,605,560 | -0.09(-0.55%) |
Feb 25, 2022 | 15.84 | 16.18 | 15.95 | 16.17 | 1,945,240 | +0.45(+2.84%) |
Feb 24, 2022 | 15.31 | 15.76 | 15.10 | 15.72 | 3,474,030 | +0.14(+0.92%) |
Feb 23, 2022 | 16.06 | 16.16 | 15.57 | 15.58 | 2,206,714 | -0.29(-1.81%) |
Feb 22, 2022 | 15.87 | 16.02 | 15.70 | 15.87 | 2,474,332 | -0.04(-0.26%) |
Feb 18, 2022 | 15.91 | 0 | -0.13(-0.78%) | |||
Feb 17, 2022 | 15.89 | 16.09 | 15.84 | 16.03 | 3,670,700 | +0.02(+0.11%) |
Feb 16, 2022 | 15.85 | 16.19 | 15.81 | 16.01 | 6,834,267 | +0.24(+1.53%) |
Feb 15, 2022 | 15.50 | 15.88 | 15.45 | 15.77 | 3,558,289 | +0.45(+2.93%) |
Feb 14, 2022 | 15.43 | 15.58 | 15.20 | 15.32 | 2,840,701 | -0.05(-0.31%) |
Feb 11, 2022 | 15.12 | 15.49 | 15.12 | 15.37 | 2,302,334 | +0.30(+2.01%) |
Feb 10, 2022 | 15.06 | 15.42 | 15.01 | 15.07 | 2,362,515 | -0.22(-1.43%) |
Feb 09, 2022 | 15.69 | 15.74 | 15.09 | 15.29 | 4,339,237 | -0.05(-0.36%) |
Feb 08, 2022 | 15.59 | 15.62 | 15.23 | 15.34 | 2,576,042 | -0.20(-1.27%) |
Feb 07, 2022 | 15.55 | 15.70 | 15.46 | 15.54 | 2,305,346 | +0.00(+0.02%) |
Feb 04, 2022 | 15.57 | 15.67 | 15.29 | 15.54 | 2,738,008 | -0.08(-0.54%) |
Feb 03, 2022 | 15.76 | 15.58 | 15.62 | 1,284,232 | -0.19(-1.18%) | |
Feb 02, 2022 | 15.82 | 15.99 | 15.79 | 15.81 | 2,395,971 | -0.02(-0.12%) |
Feb 01, 2022 | 15.71 | 15.88 | 15.57 | 15.82 | 2,828,296 | +0.10(+0.65%) |
Jan 31, 2022 | 15.43 | 15.73 | 15.72 | 2,739,602 | +0.19(+1.20%) | |
Jan 28, 2022 | 15.23 | 15.54 | 14.90 | 15.54 | 2,351,588 | +0.30(+1.96%) |
Jan 27, 2022 | 15.68 | 15.82 | 15.19 | 15.24 | 2,016,150 | -0.34(-2.18%) |
Jan 26, 2022 | 15.75 | 15.99 | 15.46 | 15.58 | 2,604,089 | -0.08(-0.51%) |
Jan 25, 2022 | 15.58 | 15.79 | 15.28 | 15.66 | 2,889,835 | -0.12(-0.76%) |
Jan 24, 2022 | 15.58 | 15.81 | 15.09 | 15.78 | 4,317,064 | -0.03(-0.21%) |
Jan 21, 2022 | 16.03 | 16.10 | 15.70 | 15.81 | 2,632,487 | -0.26(-1.63%) |
Jan 20, 2022 | 16.52 | 16.79 | 16.04 | 16.07 | 1,888,032 | -0.52(-3.12%) |
Jan 19, 2022 | 17.22 | 17.22 | 16.59 | 16.59 | 1,608,987 | -0.52(-3.03%) |
Jan 18, 2022 | 17.17 | 17.22 | 17.00 | 17.11 | 2,626,909 | -0.13(-0.78%) |
Jan 14, 2022 | 17.24 | 0 | +0.06(+0.34%) | |||
Jan 13, 2022 | 17.08 | 17.29 | 17.03 | 17.18 | 2,130,511 | +0.16(+0.92%) |
Jan 12, 2022 | 17.16 | 17.20 | 16.95 | 17.03 | 2,001,666 | -0.04(-0.23%) |
Jan 11, 2022 | 17.13 | 17.13 | 16.81 | 17.07 | 1,934,540 | +0.00(+0.00%) |
Jan 10, 2022 | 17.15 | 17.30 | 17.01 | 17.07 | 3,172,634 | -0.01(-0.08%) |
Jan 07, 2022 | 16.98 | 17.28 | 16.98 | 17.08 | 2,349,652 | +0.09(+0.51%) |
Jan 06, 2022 | 16.91 | 17.06 | 16.78 | 16.99 | 1,291,747 | +0.24(+1.44%) |
Jan 05, 2022 | 16.90 | 17.04 | 16.70 | 16.75 | 2,344,087 | -0.19(-1.10%) |
Jan 04, 2022 | 16.70 | 17.13 | 16.70 | 16.94 | 1,691,436 | +0.32(+1.95%) |
Jan 03, 2022 | 16.33 | 16.66 | 16.32 | 16.61 | 1,772,058 | +0.36(+2.20%) |
Dec 31, 2021 | 16.36 | 16.43 | 16.25 | 16.26 | 1,948,734 | -0.11(-0.69%) |
Dec 30, 2021 | 16.37 | 16.56 | 16.36 | 16.37 | 2,116,559 | +0.04(+0.22%) |
Dec 29, 2021 | 16.28 | 16.34 | 16.07 | 16.33 | 2,610,639 | +0.09(+0.58%) |
Dec 28, 2021 | 16.05 | 16.36 | 16.01 | 16.24 | 4,999,792 | +0.16(+1.00%) |
Dec 27, 2021 | 15.95 | 16.08 | 15.82 | 16.08 | 4,139,344 | +0.11(+0.66%) |
Dec 23, 2021 | 16.10 | 16.13 | 15.91 | 15.97 | 2,824,840 | +0.01(+0.05%) |
Dec 22, 2021 | 15.87 | 16.02 | 15.83 | 15.97 | 4,166,886 | +0.05(+0.34%) |
Dec 21, 2021 | 15.52 | 15.91 | 15.51 | 15.91 | 2,067,392 | +0.55(+3.61%) |
Dec 20, 2021 | 15.67 | 15.69 | 15.27 | 15.36 | 2,989,760 | -0.52(-3.26%) |
Dec 17, 2021 | 16.04 | 16.13 | 15.80 | 15.87 | 5,186,503 | -0.07(-0.43%) |
Dec 16, 2021 | 16.19 | 16.32 | 15.90 | 15.94 | 3,224,261 | -0.20(-1.24%) |
Dec 15, 2021 | 16.11 | 16.23 | 15.86 | 16.14 | 2,866,390 | +0.09(+0.54%) |
Dec 14, 2021 | 16.11 | 16.15 | 15.91 | 16.06 | 3,352,601 | +0.05(+0.32%) |
Dec 13, 2021 | 16.05 | 16.10 | 15.79 | 16.01 | 3,880,845 | -0.14(-0.86%) |
Dec 10, 2021 | 16.23 | 16.23 | 15.92 | 16.14 | 2,006,238 | +0.01(+0.07%) |
Dec 09, 2021 | 16.08 | 16.23 | 15.86 | 16.13 | 2,991,593 | -0.07(-0.43%) |
Dec 08, 2021 | 16.11 | 16.30 | 15.97 | 16.20 | 4,329,385 | +0.15(+0.95%) |
Dec 07, 2021 | 16.17 | 16.28 | 15.96 | 16.05 | 1,746,504 | -0.03(-0.18%) |
Dec 06, 2021 | 15.77 | 16.30 | 15.69 | 16.08 | 3,277,571 | +0.57(+3.69%) |
Dec 03, 2021 | 15.90 | 15.97 | 15.46 | 15.51 | 3,179,861 | -0.36(-2.25%) |
Dec 02, 2021 | 15.54 | 15.97 | 15.54 | 15.86 | 3,005,205 | +0.47(+3.03%) |