Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.21 | 15.54 | 14.43 | 14.49 | 15,291,278 | -2.08(-12.57%) |
Apr 28, 2022 | 16.29 | 16.65 | 16.11 | 16.57 | 5,832,430 | +0.49(+3.06%) |
Apr 27, 2022 | 16.13 | 16.26 | 15.83 | 16.08 | 4,505,383 | -0.12(-0.75%) |
Apr 26, 2022 | 16.42 | 16.42 | 16.18 | 16.20 | 4,071,185 | -0.34(-2.04%) |
Apr 25, 2022 | 16.42 | 16.54 | 15.99 | 16.53 | 4,119,387 | +0.10(+0.58%) |
Apr 22, 2022 | 17.00 | 17.03 | 16.44 | 16.44 | 3,744,205 | -0.69(-4.04%) |
Apr 21, 2022 | 16.93 | 17.26 | 16.90 | 17.13 | 3,920,378 | +0.36(+2.16%) |
Apr 20, 2022 | 16.67 | 16.96 | 16.67 | 16.77 | 3,295,310 | +0.14(+0.83%) |
Apr 19, 2022 | 16.42 | 16.68 | 16.41 | 16.63 | 2,666,228 | +0.26(+1.58%) |
Apr 18, 2022 | 16.29 | 16.52 | 16.29 | 16.37 | 2,168,627 | -0.01(-0.05%) |
Apr 14, 2022 | 16.28 | 16.47 | 16.28 | 16.38 | 2,570,728 | +0.16(+0.96%) |
Apr 13, 2022 | 15.99 | 16.23 | 15.89 | 16.22 | 3,033,448 | +0.12(+0.75%) |
Apr 12, 2022 | 16.36 | 16.47 | 16.09 | 16.10 | 4,024,523 | -0.35(-2.10%) |
Apr 11, 2022 | 16.27 | 16.54 | 16.23 | 16.45 | 2,894,177 | +0.13(+0.79%) |
Apr 08, 2022 | 16.42 | 16.44 | 16.18 | 16.32 | 2,988,146 | +0.02(+0.11%) |
Apr 07, 2022 | 16.34 | 16.44 | 15.96 | 16.30 | 3,305,452 | -0.02(-0.11%) |
Apr 06, 2022 | 16.21 | 16.50 | 16.12 | 16.32 | 4,845,262 | +0.02(+0.11%) |
Apr 05, 2022 | 16.37 | 16.59 | 16.26 | 16.30 | 4,320,924 | -0.10(-0.58%) |
Apr 04, 2022 | 16.38 | 16.49 | 16.21 | 16.40 | 4,570,130 | -0.04(-0.26%) |
Apr 01, 2022 | 16.15 | 16.47 | 16.11 | 16.44 | 4,560,307 | +0.24(+1.49%) |
Mar 31, 2022 | 16.53 | 16.57 | 16.06 | 16.20 | 6,689,490 | -0.43(-2.60%) |
Mar 30, 2022 | 16.70 | 16.85 | 16.45 | 16.63 | 3,639,768 | -0.14(-0.82%) |
Mar 29, 2022 | 16.25 | 16.77 | 16.25 | 16.77 | 4,693,206 | +0.68(+4.24%) |
Mar 28, 2022 | 16.21 | 16.30 | 16.04 | 16.08 | 3,692,516 | -0.19(-1.17%) |
Mar 25, 2022 | 16.09 | 16.36 | 16.03 | 16.27 | 4,277,868 | +0.24(+1.51%) |
Mar 24, 2022 | 15.99 | 16.09 | 15.73 | 16.03 | 5,377,678 | +0.17(+1.09%) |
Mar 23, 2022 | 15.73 | 16.02 | 15.70 | 15.86 | 4,354,709 | +0.04(+0.27%) |
Mar 22, 2022 | 15.77 | 16.12 | 15.73 | 15.82 | 6,650,698 | +0.15(+0.94%) |
Mar 21, 2022 | 15.63 | 15.82 | 15.51 | 15.67 | 7,325,902 | +0.11(+0.72%) |
Mar 18, 2022 | 15.41 | 15.60 | 15.17 | 15.56 | 16,858,428 | +0.06(+0.39%) |
Mar 17, 2022 | 15.33 | 15.55 | 15.23 | 15.50 | 7,518,953 | +0.03(+0.22%) |
Mar 16, 2022 | 15.06 | 15.49 | 14.99 | 15.46 | 11,346,171 | +0.51(+3.44%) |
Mar 15, 2022 | 14.98 | 15.07 | 14.81 | 14.95 | 5,611,057 | +0.09(+0.63%) |
Mar 14, 2022 | 14.80 | 15.02 | 14.65 | 14.85 | 5,550,980 | +0.18(+1.22%) |
Mar 11, 2022 | 14.98 | 15.04 | 14.66 | 14.68 | 4,794,140 | -0.30(-1.99%) |
Mar 10, 2022 | 14.97 | 15.17 | 14.71 | 14.97 | 6,275,883 | -0.19(-1.24%) |
Mar 09, 2022 | 15.39 | 15.41 | 15.11 | 15.16 | 8,066,665 | +0.05(+0.34%) |
Mar 08, 2022 | 15.13 | 15.81 | 15.03 | 15.11 | 13,888,383 | +0.17(+1.14%) |
Mar 07, 2022 | 15.01 | 15.17 | 14.70 | 14.94 | 6,574,947 | -0.20(-1.35%) |
Mar 04, 2022 | 15.13 | 15.35 | 14.94 | 15.14 | 7,753,754 | -0.13(-0.84%) |
Mar 03, 2022 | 15.44 | 15.54 | 15.24 | 15.27 | 5,924,056 | -0.15(-0.99%) |
Mar 02, 2022 | 15.06 | 15.56 | 15.03 | 15.43 | 5,246,507 | +0.43(+2.90%) |
Mar 01, 2022 | 15.43 | 15.55 | 14.76 | 14.99 | 9,119,580 | -0.51(-3.30%) |
Feb 28, 2022 | 16.07 | 16.07 | 15.40 | 15.50 | 9,807,600 | -0.72(-4.47%) |
Feb 25, 2022 | 15.95 | 16.40 | 15.89 | 16.23 | 6,153,234 | +0.35(+2.20%) |
Feb 24, 2022 | 16.18 | 16.24 | 15.53 | 15.88 | 8,286,186 | -0.63(-3.82%) |
Feb 23, 2022 | 16.59 | 16.82 | 16.50 | 16.51 | 4,443,403 | -0.09(-0.56%) |
Feb 22, 2022 | 16.86 | 16.88 | 16.54 | 16.60 | 4,854,754 | -0.22(-1.32%) |
Feb 18, 2022 | 16.82 | 0 | -0.07(-0.40%) | |||
Feb 17, 2022 | 16.87 | 17.01 | 16.73 | 16.89 | 4,807,363 | -0.02(-0.10%) |
Feb 16, 2022 | 16.97 | 17.40 | 16.75 | 16.91 | 7,818,023 | -0.22(-1.29%) |
Feb 15, 2022 | 16.96 | 17.34 | 16.90 | 17.13 | 9,105,362 | +0.25(+1.46%) |
Feb 14, 2022 | 16.47 | 17.00 | 16.45 | 16.88 | 10,522,291 | +0.32(+1.90%) |
Feb 11, 2022 | 16.17 | 16.88 | 16.06 | 16.57 | 11,515,062 | +0.81(+5.14%) |
Feb 10, 2022 | 15.98 | 16.14 | 15.69 | 15.76 | 7,280,711 | -0.20(-1.28%) |
Feb 09, 2022 | 15.79 | 15.97 | 15.69 | 15.96 | 5,332,023 | +0.27(+1.74%) |
Feb 08, 2022 | 15.58 | 15.73 | 15.37 | 15.69 | 4,849,123 | +0.08(+0.49%) |
Feb 07, 2022 | 15.55 | 15.78 | 15.43 | 15.61 | 5,092,128 | +0.14(+0.94%) |
Feb 04, 2022 | 15.85 | 15.94 | 15.37 | 15.47 | 5,971,327 | -0.43(-2.73%) |
Feb 03, 2022 | 16.12 | 15.88 | 15.90 | 3,589,617 | -0.24(-1.48%) | |
Feb 02, 2022 | 16.38 | 16.39 | 16.09 | 16.14 | 6,446,587 | -0.28(-1.71%) |