Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 19.12 | 19.17 | 19.01 | 19.12 | 168,328 | +0.04(+0.21%) |
Feb 25, 2022 | 19.05 | 19.10 | 18.85 | 19.08 | 232,094 | +0.18(+0.94%) |
Feb 24, 2022 | 18.36 | 18.91 | 18.25 | 18.91 | 318,914 | +0.40(+2.19%) |
Feb 23, 2022 | 18.82 | 18.82 | 18.45 | 18.50 | 252,777 | -0.16(-0.87%) |
Feb 22, 2022 | 18.77 | 18.77 | 18.57 | 18.66 | 267,564 | -0.11(-0.59%) |
Feb 18, 2022 | 18.77 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 18.81 | 18.96 | 18.74 | 18.77 | 245,149 | -0.06(-0.30%) |
Feb 16, 2022 | 18.85 | 18.87 | 18.72 | 18.83 | 191,635 | +0.05(+0.26%) |
Feb 15, 2022 | 18.72 | 18.85 | 18.68 | 18.78 | 232,972 | +0.17(+0.91%) |
Feb 14, 2022 | 18.78 | 18.82 | 18.56 | 18.61 | 492,092 | -0.27(-1.40%) |
Feb 11, 2022 | 19.02 | 19.13 | 18.81 | 18.88 | 317,170 | -0.24(-1.26%) |
Feb 10, 2022 | 19.11 | 19.25 | 19.03 | 19.12 | 272,376 | -0.09(-0.46%) |
Feb 09, 2022 | 19.14 | 19.24 | 19.09 | 19.21 | 268,069 | +0.13(+0.67%) |
Feb 08, 2022 | 19.25 | 19.27 | 19.04 | 19.08 | 320,180 | -0.19(-1.00%) |
Feb 07, 2022 | 19.31 | 19.38 | 19.19 | 19.27 | 365,180 | -0.01(-0.04%) |
Feb 04, 2022 | 19.38 | 19.40 | 19.18 | 19.28 | 411,322 | -0.13(-0.66%) |
Feb 03, 2022 | 19.52 | 19.38 | 19.41 | 158,671 | -0.13(-0.66%) | |
Feb 02, 2022 | 19.69 | 19.70 | 19.46 | 19.54 | 218,948 | -0.11(-0.57%) |
Feb 01, 2022 | 19.64 | 19.67 | 19.60 | 19.65 | 255,950 | +0.05(+0.25%) |
Jan 31, 2022 | 19.43 | 19.63 | 19.60 | 374,916 | +0.16(+0.83%) | |
Jan 28, 2022 | 19.44 | 19.47 | 19.34 | 19.44 | 243,186 | +0.02(+0.08%) |
Jan 27, 2022 | 19.57 | 19.68 | 19.40 | 19.42 | 256,867 | -0.11(-0.58%) |
Jan 26, 2022 | 19.72 | 19.83 | 19.52 | 19.54 | 324,650 | -0.10(-0.53%) |
Jan 25, 2022 | 19.53 | 19.67 | 19.53 | 19.64 | 224,178 | +0.00(+0.00%) |
Jan 24, 2022 | 19.75 | 19.76 | 19.38 | 19.64 | 518,867 | -0.14(-0.71%) |
Jan 21, 2022 | 19.83 | 19.84 | 19.76 | 19.78 | 233,241 | -0.08(-0.42%) |
Jan 20, 2022 | 19.96 | 20.00 | 19.79 | 19.87 | 252,437 | -0.03(-0.15%) |
Jan 19, 2022 | 19.91 | 19.95 | 19.87 | 19.90 | 170,300 | -0.02(-0.08%) |
Jan 18, 2022 | 20.02 | 20.03 | 19.87 | 19.91 | 242,750 | -0.14(-0.68%) |
Jan 14, 2022 | 20.05 | 0 | +0.02(+0.08%) | |||
Jan 13, 2022 | 20.03 | 20.03 | 20.00 | 20.03 | 160,564 | +0.06(+0.28%) |
Jan 12, 2022 | 20.01 | 20.01 | 19.93 | 19.98 | 136,493 | +0.01(+0.04%) |
Jan 11, 2022 | 19.94 | 19.99 | 19.87 | 19.97 | 140,125 | +0.06(+0.32%) |
Jan 10, 2022 | 19.98 | 19.98 | 19.86 | 19.90 | 187,619 | -0.06(-0.28%) |
Jan 07, 2022 | 19.83 | 19.97 | 19.82 | 19.96 | 204,841 | +0.15(+0.77%) |
Jan 06, 2022 | 19.84 | 19.87 | 19.67 | 19.81 | 241,046 | -0.04(-0.20%) |
Jan 05, 2022 | 19.93 | 20.03 | 19.79 | 19.85 | 177,965 | -0.12(-0.60%) |
Jan 04, 2022 | 20.06 | 20.06 | 19.95 | 19.97 | 139,762 | -0.06(-0.28%) |
Jan 03, 2022 | 20.05 | 20.05 | 19.99 | 20.02 | 154,138 | -0.02(-0.12%) |
Dec 31, 2021 | 19.98 | 20.05 | 19.94 | 20.05 | 86,496 | +0.08(+0.42%) |
Dec 30, 2021 | 19.90 | 19.98 | 19.89 | 19.96 | 127,777 | +0.07(+0.34%) |
Dec 29, 2021 | 19.86 | 19.93 | 19.82 | 19.90 | 113,082 | +0.10(+0.48%) |
Dec 28, 2021 | 19.80 | 19.83 | 19.75 | 19.80 | 120,027 | -0.01(-0.04%) |
Dec 27, 2021 | 19.81 | 19.83 | 19.77 | 19.81 | 249,730 | -0.00(-0.02%) |
Dec 23, 2021 | 19.82 | 19.83 | 19.77 | 19.81 | 101,737 | +0.09(+0.47%) |
Dec 22, 2021 | 19.70 | 19.79 | 19.65 | 19.72 | 92,464 | +0.07(+0.37%) |
Dec 21, 2021 | 19.59 | 19.69 | 19.59 | 19.65 | 124,803 | +0.06(+0.29%) |
Dec 20, 2021 | 19.65 | 19.68 | 19.58 | 19.59 | 173,661 | -0.07(-0.37%) |
Dec 17, 2021 | 19.66 | 19.69 | 19.64 | 19.67 | 306,704 | +0.00(+0.00%) |
Dec 16, 2021 | 19.56 | 19.69 | 19.55 | 19.67 | 123,782 | +0.04(+0.20%) |
Dec 15, 2021 | 19.58 | 19.64 | 19.52 | 19.63 | 136,504 | +0.05(+0.28%) |
Dec 14, 2021 | 19.59 | 19.70 | 19.57 | 19.57 | 132,949 | -0.06(-0.32%) |
Dec 13, 2021 | 19.66 | 19.67 | 19.59 | 19.63 | 147,603 | -0.01(-0.06%) |
Dec 10, 2021 | 19.72 | 19.72 | 19.61 | 19.64 | 154,383 | +0.04(+0.22%) |
Dec 09, 2021 | 19.61 | 19.66 | 19.60 | 19.60 | 106,886 | -0.03(-0.16%) |
Dec 08, 2021 | 19.70 | 19.70 | 19.63 | 19.63 | 98,303 | -0.02(-0.12%) |
Dec 07, 2021 | 19.66 | 19.71 | 19.60 | 19.66 | 245,078 | +0.10(+0.49%) |
Dec 06, 2021 | 19.51 | 19.59 | 19.44 | 19.56 | 159,185 | +0.14(+0.74%) |
Dec 03, 2021 | 19.54 | 19.54 | 19.39 | 19.42 | 91,499 | -0.06(-0.33%) |
Dec 02, 2021 | 19.28 | 19.51 | 19.25 | 19.48 | 141,188 | +0.15(+0.77%) |