Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.56 | 18.58 | 18.52 | 18.53 | 10,156,344 | -0.07(-0.37%) |
Apr 28, 2022 | 18.60 | 18.61 | 18.55 | 18.60 | 12,146,724 | +0.04(+0.23%) |
Apr 27, 2022 | 18.57 | 18.61 | 18.55 | 18.56 | 14,395,998 | +0.01(+0.05%) |
Apr 26, 2022 | 18.67 | 18.67 | 18.53 | 18.55 | 17,327,496 | -0.09(-0.51%) |
Apr 25, 2022 | 18.63 | 18.67 | 18.57 | 18.64 | 14,320,453 | +0.03(+0.14%) |
Apr 22, 2022 | 18.69 | 18.69 | 18.60 | 18.62 | 10,713,431 | -0.07(-0.37%) |
Apr 21, 2022 | 18.73 | 18.73 | 18.63 | 18.68 | 4,558,590 | -0.02(-0.09%) |
Apr 20, 2022 | 18.72 | 18.74 | 18.67 | 18.70 | 8,525,160 | -0.01(-0.05%) |
Apr 19, 2022 | 18.72 | 18.72 | 18.64 | 18.71 | 9,769,213 | +0.06(+0.32%) |
Apr 18, 2022 | 18.71 | 18.72 | 18.64 | 18.65 | 7,137,856 | -0.01(-0.05%) |
Apr 14, 2022 | 18.74 | 18.74 | 18.63 | 18.66 | 11,742,597 | -0.07(-0.37%) |
Apr 13, 2022 | 18.68 | 18.73 | 18.64 | 18.73 | 12,833,759 | +0.06(+0.32%) |
Apr 12, 2022 | 18.64 | 18.68 | 18.62 | 18.67 | 10,614,382 | +0.09(+0.46%) |
Apr 11, 2022 | 18.72 | 18.73 | 18.57 | 18.58 | 14,346,952 | -0.15(-0.82%) |
Apr 08, 2022 | 18.75 | 18.75 | 18.69 | 18.74 | 8,685,549 | +0.00(+0.00%) |
Apr 07, 2022 | 18.72 | 18.75 | 18.68 | 18.74 | 12,295,571 | +0.05(+0.28%) |
Apr 06, 2022 | 18.76 | 18.76 | 18.68 | 18.68 | 14,138,460 | -0.10(-0.55%) |
Apr 05, 2022 | 18.83 | 18.83 | 18.75 | 18.79 | 12,799,804 | -0.02(-0.09%) |
Apr 04, 2022 | 18.72 | 18.81 | 18.70 | 18.80 | 23,653,534 | +0.09(+0.46%) |
Apr 01, 2022 | 18.72 | 18.72 | 18.62 | 18.72 | 13,920,333 | +0.06(+0.32%) |
Mar 31, 2022 | 18.67 | 18.68 | 18.63 | 18.66 | 10,826,207 | -0.01(-0.05%) |
Mar 30, 2022 | 18.72 | 18.72 | 18.64 | 18.67 | 12,465,635 | -0.03(-0.14%) |
Mar 29, 2022 | 18.62 | 18.69 | 18.59 | 18.69 | 17,850,144 | +0.11(+0.60%) |
Mar 28, 2022 | 18.52 | 18.61 | 18.50 | 18.58 | 11,643,021 | +0.07(+0.37%) |
Mar 25, 2022 | 18.57 | 18.57 | 18.50 | 18.51 | 6,119,585 | -0.03(-0.14%) |
Mar 24, 2022 | 18.56 | 18.56 | 18.48 | 18.54 | 10,628,279 | +0.02(+0.09%) |
Mar 23, 2022 | 18.62 | 18.62 | 18.52 | 18.52 | 7,812,298 | -0.05(-0.28%) |
Mar 22, 2022 | 18.61 | 18.62 | 18.56 | 18.57 | 11,334,949 | +0.03(+0.14%) |
Mar 21, 2022 | 18.56 | 18.59 | 18.53 | 18.55 | 13,578,441 | +0.01(+0.04%) |
Mar 18, 2022 | 18.51 | 18.55 | 18.49 | 18.54 | 8,738,717 | +0.06(+0.32%) |
Mar 17, 2022 | 18.36 | 18.55 | 18.36 | 18.48 | 12,845,695 | +0.09(+0.46%) |
Mar 16, 2022 | 18.20 | 18.44 | 18.20 | 18.39 | 16,527,573 | +0.16(+0.89%) |
Mar 15, 2022 | 18.22 | 18.23 | 18.16 | 18.23 | 14,603,689 | +0.02(+0.09%) |
Mar 14, 2022 | 18.23 | 18.26 | 18.20 | 18.22 | 16,126,886 | +0.00(+0.00%) |
Mar 11, 2022 | 18.34 | 18.37 | 18.19 | 18.22 | 22,882,018 | -0.12(-0.65%) |
Mar 10, 2022 | 18.43 | 18.44 | 18.34 | 18.34 | 18,298,824 | -0.11(-0.60%) |
Mar 09, 2022 | 18.41 | 18.47 | 18.39 | 18.45 | 23,641,672 | +0.06(+0.33%) |
Mar 08, 2022 | 18.39 | 18.45 | 18.36 | 18.39 | 22,367,830 | -0.02(-0.09%) |
Mar 07, 2022 | 18.56 | 18.56 | 18.39 | 18.40 | 23,320,232 | -0.16(-0.87%) |
Mar 04, 2022 | 18.59 | 18.59 | 18.54 | 18.57 | 17,204,066 | +0.00(+0.00%) |
Mar 03, 2022 | 18.62 | 18.62 | 18.57 | 18.57 | 14,261,869 | -0.03(-0.14%) |
Mar 02, 2022 | 18.60 | 18.62 | 18.59 | 18.59 | 10,568,499 | +0.00(+0.00%) |
Mar 01, 2022 | 18.60 | 18.63 | 18.57 | 18.59 | 18,581,642 | -0.02(-0.09%) |
Feb 28, 2022 | 18.57 | 18.62 | 18.57 | 18.61 | 9,272,235 | +0.00(+0.00%) |
Feb 25, 2022 | 18.55 | 18.63 | 18.58 | 18.61 | 11,469,145 | +0.07(+0.37%) |
Feb 24, 2022 | 18.55 | 18.56 | 18.48 | 18.54 | 26,846,012 | -0.05(-0.28%) |
Feb 23, 2022 | 18.63 | 18.63 | 18.57 | 18.59 | 13,001,089 | +0.00(+0.00%) |
Feb 22, 2022 | 18.57 | 18.63 | 18.57 | 18.59 | 16,440,273 | -0.00(-0.01%) |
Feb 18, 2022 | 18.59 | 0 | -0.01(-0.05%) | |||
Feb 17, 2022 | 18.65 | 18.67 | 18.60 | 18.60 | 13,372,825 | -0.06(-0.32%) |
Feb 16, 2022 | 18.66 | 18.68 | 18.64 | 18.66 | 10,481,610 | +0.03(+0.14%) |
Feb 15, 2022 | 18.64 | 18.68 | 18.64 | 18.64 | 19,062,314 | +0.01(+0.05%) |
Feb 14, 2022 | 18.69 | 18.70 | 18.63 | 18.63 | 18,450,174 | -0.08(-0.41%) |
Feb 11, 2022 | 18.77 | 18.77 | 18.67 | 18.70 | 14,318,195 | -0.02(-0.09%) |
Feb 10, 2022 | 18.78 | 18.78 | 18.72 | 18.72 | 10,046,736 | -0.08(-0.41%) |
Feb 09, 2022 | 18.79 | 18.81 | 18.76 | 18.80 | 21,557,424 | +0.04(+0.23%) |
Feb 08, 2022 | 18.78 | 18.81 | 18.76 | 18.76 | 21,179,576 | -0.03(-0.18%) |
Feb 07, 2022 | 18.78 | 18.80 | 18.75 | 18.79 | 14,641,673 | +0.00(+0.00%) |
Feb 04, 2022 | 18.73 | 18.79 | 18.71 | 18.79 | 15,693,247 | +0.04(+0.23%) |
Feb 03, 2022 | 18.76 | 18.73 | 18.75 | 18,880,836 | -0.04(-0.23%) | |
Feb 02, 2022 | 18.77 | 18.80 | 18.76 | 18.79 | 16,918,652 | +0.03(+0.14%) |