Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.58 | 16.58 | 16.58 | 16.58 | 102 | +0.05(+0.32%) |
Apr 28, 2022 | 16.49 | 16.52 | 16.49 | 16.52 | 186 | -0.05(-0.32%) |
Apr 27, 2022 | 16.54 | 16.58 | 16.54 | 16.58 | 3,049 | +0.06(+0.38%) |
Apr 26, 2022 | 16.60 | 16.60 | 16.50 | 16.51 | 63,644 | -0.17(-1.02%) |
Apr 25, 2022 | 16.73 | 16.73 | 16.65 | 16.68 | 1,460 | -0.09(-0.56%) |
Apr 22, 2022 | 16.87 | 16.87 | 16.78 | 16.78 | 1,369 | -0.15(-0.88%) |
Apr 21, 2022 | 16.97 | 16.98 | 16.93 | 16.93 | 213 | -0.08(-0.48%) |
Apr 20, 2022 | 16.99 | 17.02 | 16.99 | 17.01 | 2,448 | +0.02(+0.13%) |
Apr 19, 2022 | 17.06 | 17.06 | 16.97 | 16.99 | 1,154 | -0.10(-0.58%) |
Apr 18, 2022 | 17.10 | 17.12 | 17.06 | 17.09 | 2,593 | +0.02(+0.11%) |
Apr 14, 2022 | 17.08 | 17.08 | 17.07 | 17.07 | 536 | -0.05(-0.31%) |
Apr 13, 2022 | 17.12 | 17.12 | 17.12 | 17.12 | 42 | -0.00(-0.03%) |
Apr 12, 2022 | 17.26 | 17.26 | 17.11 | 17.13 | 6,187 | +0.05(+0.31%) |
Apr 11, 2022 | 17.20 | 17.20 | 17.07 | 17.07 | 526 | +0.01(+0.09%) |
Apr 08, 2022 | 17.04 | 17.06 | 17.00 | 17.06 | 1,605 | -0.03(-0.17%) |
Apr 07, 2022 | 17.09 | 17.09 | 17.08 | 17.09 | 616 | +0.02(+0.13%) |
Apr 06, 2022 | 17.07 | 17.11 | 17.07 | 17.07 | 1,023 | -0.06(-0.33%) |
Apr 05, 2022 | 17.17 | 17.17 | 17.12 | 17.12 | 405 | -0.04(-0.25%) |
Apr 04, 2022 | 17.19 | 17.20 | 17.16 | 17.16 | 1,498 | +0.07(+0.41%) |
Apr 01, 2022 | 17.11 | 17.12 | 17.08 | 17.10 | 2,730 | -0.19(-1.08%) |
Mar 31, 2022 | 17.10 | 17.28 | 17.10 | 17.28 | 65,367 | +0.17(+0.99%) |
Mar 30, 2022 | 17.11 | 17.11 | 17.11 | 17.11 | 59 | +0.03(+0.17%) |
Mar 29, 2022 | 17.07 | 17.08 | 17.04 | 17.08 | 1,767 | +0.22(+1.32%) |
Mar 28, 2022 | 16.82 | 16.86 | 16.82 | 16.86 | 337 | +0.05(+0.32%) |
Mar 25, 2022 | 16.79 | 16.80 | 16.79 | 16.80 | 128 | +0.05(+0.27%) |
Mar 24, 2022 | 16.76 | 16.77 | 16.72 | 16.76 | 2,333 | -0.00(-0.01%) |
Mar 23, 2022 | 16.72 | 16.76 | 16.72 | 16.76 | 396 | +0.10(+0.61%) |
Mar 22, 2022 | 16.68 | 16.68 | 16.65 | 16.66 | 1,741 | +0.07(+0.41%) |
Mar 21, 2022 | 16.59 | 16.59 | 16.59 | 16.59 | 248 | -0.01(-0.06%) |
Mar 18, 2022 | 16.60 | 16.60 | 16.60 | 16.60 | 102 | -0.01(-0.05%) |
Mar 17, 2022 | 16.60 | 16.61 | 16.60 | 16.61 | 1,770 | -0.04(-0.25%) |
Mar 16, 2022 | 16.49 | 16.65 | 16.49 | 16.65 | 1,728 | +0.17(+1.02%) |
Mar 15, 2022 | 16.46 | 16.48 | 16.46 | 16.48 | 761 | +0.13(+0.82%) |
Mar 14, 2022 | 16.39 | 16.39 | 16.32 | 16.35 | 1,633 | +0.03(+0.18%) |
Mar 11, 2022 | 16.27 | 16.32 | 16.27 | 16.32 | 394 | -0.02(-0.15%) |
Mar 10, 2022 | 16.33 | 16.34 | 16.33 | 16.34 | 1,941 | -0.03(-0.21%) |
Mar 09, 2022 | 16.34 | 16.42 | 16.34 | 16.38 | 1,593 | +0.15(+0.90%) |
Mar 08, 2022 | 16.20 | 16.26 | 16.20 | 16.23 | 3,921 | +0.07(+0.43%) |
Mar 07, 2022 | 16.24 | 16.27 | 16.15 | 16.16 | 15,234 | -0.22(-1.31%) |
Mar 04, 2022 | 16.40 | 16.44 | 16.36 | 16.38 | 1,626 | -0.23(-1.38%) |
Mar 03, 2022 | 16.61 | 16.61 | 16.61 | 16.61 | 2,016 | -0.05(-0.28%) |
Mar 02, 2022 | 16.47 | 16.65 | 16.47 | 16.65 | 1,008 | +0.05(+0.31%) |
Mar 01, 2022 | 16.47 | 16.60 | 16.47 | 16.60 | 1,634 | +0.05(+0.32%) |
Feb 28, 2022 | 16.57 | 16.63 | 16.55 | 16.55 | 1,680 | -0.39(-2.28%) |
Feb 25, 2022 | 16.95 | 16.95 | 16.93 | 16.93 | 1,624 | +0.15(+0.88%) |
Feb 24, 2022 | 16.78 | 16.78 | 16.78 | 16.78 | 81 | -0.29(-1.69%) |
Feb 23, 2022 | 17.12 | 17.12 | 17.07 | 17.07 | 490 | +0.04(+0.22%) |
Feb 22, 2022 | 17.08 | 17.08 | 17.00 | 17.03 | 10,252 | -0.09(-0.55%) |
Feb 18, 2022 | 17.13 | 0 | -0.03(-0.18%) | |||
Feb 17, 2022 | 17.17 | 17.20 | 17.12 | 17.16 | 8,928 | -0.02(-0.09%) |
Feb 16, 2022 | 17.15 | 17.20 | 17.15 | 17.18 | 1,394 | +0.03(+0.18%) |
Feb 15, 2022 | 17.17 | 17.17 | 17.14 | 17.14 | 686 | +0.10(+0.60%) |
Feb 14, 2022 | 17.08 | 17.10 | 17.04 | 17.04 | 2,034 | +0.02(+0.12%) |
Feb 11, 2022 | 17.11 | 17.13 | 17.02 | 17.02 | 1,341 | -0.06(-0.34%) |
Feb 10, 2022 | 17.12 | 17.12 | 17.08 | 17.08 | 320 | -0.01(-0.06%) |
Feb 09, 2022 | 17.05 | 17.09 | 17.05 | 17.09 | 537 | +0.08(+0.46%) |
Feb 08, 2022 | 16.99 | 17.01 | 16.99 | 17.01 | 761 | +0.02(+0.11%) |
Feb 07, 2022 | 16.97 | 17.08 | 16.97 | 16.99 | 10,124 | +0.04(+0.21%) |
Feb 04, 2022 | 16.96 | 16.96 | 16.96 | 16.96 | 102 | +0.01(+0.05%) |
Feb 03, 2022 | 16.98 | 16.95 | 16.95 | 3,010 | -0.05(-0.29%) | |
Feb 02, 2022 | 17.00 | 17.00 | 17.00 | 17.00 | 40 | -0.00(-0.03%) |