Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 15.86 | 16.23 | 15.77 | 16.06 | 4,611,824 | -0.09(-0.55%) |
Feb 25, 2022 | 15.82 | 16.16 | 15.93 | 16.15 | 1,947,886 | +0.45(+2.84%) |
Feb 24, 2022 | 15.29 | 15.74 | 15.08 | 15.70 | 3,478,755 | +0.14(+0.92%) |
Feb 23, 2022 | 16.04 | 16.13 | 15.55 | 15.56 | 2,209,716 | -0.29(-1.81%) |
Feb 22, 2022 | 15.84 | 16.00 | 15.68 | 15.84 | 2,477,697 | -0.04(-0.25%) |
Feb 18, 2022 | 15.88 | 0 | -0.13(-0.78%) | |||
Feb 17, 2022 | 15.87 | 16.07 | 15.82 | 16.01 | 3,675,693 | +0.02(+0.11%) |
Feb 16, 2022 | 15.83 | 16.17 | 15.79 | 15.99 | 6,843,563 | +0.24(+1.53%) |
Feb 15, 2022 | 15.47 | 15.86 | 15.43 | 15.75 | 3,563,129 | +0.45(+2.93%) |
Feb 14, 2022 | 15.41 | 15.56 | 15.18 | 15.30 | 2,844,565 | -0.05(-0.31%) |
Feb 11, 2022 | 15.10 | 15.47 | 15.10 | 15.35 | 2,305,466 | +0.30(+2.01%) |
Feb 10, 2022 | 15.04 | 15.39 | 14.99 | 15.05 | 2,365,729 | -0.22(-1.43%) |
Feb 09, 2022 | 15.66 | 15.71 | 15.07 | 15.27 | 4,345,139 | -0.05(-0.36%) |
Feb 08, 2022 | 15.57 | 15.60 | 15.21 | 15.32 | 2,579,546 | -0.20(-1.27%) |
Feb 07, 2022 | 15.53 | 15.67 | 15.44 | 15.52 | 2,308,482 | +0.00(+0.02%) |
Feb 04, 2022 | 15.55 | 15.64 | 15.27 | 15.51 | 2,741,733 | -0.08(-0.54%) |
Feb 03, 2022 | 15.74 | 15.55 | 15.60 | 1,285,979 | -0.19(-1.18%) | |
Feb 02, 2022 | 15.80 | 15.97 | 15.77 | 15.78 | 2,399,230 | -0.02(-0.12%) |
Feb 01, 2022 | 15.69 | 15.86 | 15.55 | 15.80 | 2,832,143 | +0.10(+0.65%) |
Jan 31, 2022 | 15.41 | 15.70 | 15.70 | 2,743,328 | +0.19(+1.20%) | |
Jan 28, 2022 | 15.21 | 15.51 | 14.88 | 15.51 | 2,354,787 | +0.30(+1.96%) |
Jan 27, 2022 | 15.65 | 15.80 | 15.16 | 15.22 | 2,018,892 | -0.34(-2.18%) |
Jan 26, 2022 | 15.73 | 15.97 | 15.44 | 15.55 | 2,607,631 | -0.08(-0.51%) |
Jan 25, 2022 | 15.56 | 15.77 | 15.26 | 15.63 | 2,893,765 | -0.12(-0.76%) |
Jan 24, 2022 | 15.55 | 15.79 | 15.07 | 15.75 | 4,322,936 | -0.03(-0.21%) |
Jan 21, 2022 | 16.01 | 16.08 | 15.68 | 15.79 | 2,636,068 | -0.26(-1.63%) |
Jan 20, 2022 | 16.50 | 16.77 | 16.02 | 16.05 | 1,890,600 | -0.52(-3.12%) |
Jan 19, 2022 | 17.19 | 17.20 | 16.57 | 16.57 | 1,611,175 | -0.52(-3.03%) |
Jan 18, 2022 | 17.15 | 17.20 | 16.97 | 17.08 | 2,630,482 | -0.13(-0.78%) |
Jan 14, 2022 | 17.22 | 0 | +0.06(+0.34%) | |||
Jan 13, 2022 | 17.06 | 17.27 | 17.00 | 17.16 | 2,133,409 | +0.16(+0.92%) |
Jan 12, 2022 | 17.13 | 17.18 | 16.93 | 17.00 | 2,004,388 | -0.04(-0.24%) |
Jan 11, 2022 | 17.11 | 17.11 | 16.79 | 17.04 | 1,937,172 | +0.00(+0.00%) |
Jan 10, 2022 | 17.13 | 17.27 | 16.99 | 17.04 | 3,176,950 | -0.01(-0.09%) |
Jan 07, 2022 | 16.95 | 17.26 | 16.95 | 17.06 | 2,352,848 | +0.09(+0.51%) |
Jan 06, 2022 | 16.89 | 17.04 | 16.76 | 16.97 | 1,293,504 | +0.24(+1.44%) |
Jan 05, 2022 | 16.87 | 17.01 | 16.68 | 16.73 | 2,347,275 | -0.19(-1.10%) |
Jan 04, 2022 | 16.68 | 17.11 | 16.68 | 16.92 | 1,693,737 | +0.32(+1.95%) |
Jan 03, 2022 | 16.31 | 16.64 | 16.30 | 16.59 | 1,774,469 | +0.36(+2.20%) |
Dec 31, 2021 | 16.34 | 16.41 | 16.23 | 16.24 | 1,951,385 | -0.11(-0.69%) |
Dec 30, 2021 | 16.35 | 16.54 | 16.34 | 16.35 | 2,119,438 | +0.04(+0.22%) |
Dec 29, 2021 | 16.26 | 16.32 | 16.05 | 16.31 | 2,614,190 | +0.09(+0.58%) |
Dec 28, 2021 | 16.03 | 16.34 | 15.98 | 16.22 | 5,006,593 | +0.16(+1.00%) |
Dec 27, 2021 | 15.93 | 16.06 | 15.80 | 16.06 | 4,144,974 | +0.11(+0.66%) |
Dec 23, 2021 | 16.08 | 16.11 | 15.89 | 15.95 | 2,828,683 | +0.01(+0.05%) |
Dec 22, 2021 | 15.85 | 16.00 | 15.81 | 15.94 | 4,172,554 | +0.05(+0.34%) |
Dec 21, 2021 | 15.50 | 15.89 | 15.49 | 15.89 | 2,070,205 | +0.55(+3.61%) |
Dec 20, 2021 | 15.65 | 15.66 | 15.25 | 15.34 | 2,993,827 | -0.52(-3.26%) |
Dec 17, 2021 | 16.02 | 16.11 | 15.78 | 15.85 | 5,193,558 | -0.07(-0.43%) |
Dec 16, 2021 | 16.17 | 16.29 | 15.88 | 15.92 | 3,228,646 | -0.20(-1.24%) |
Dec 15, 2021 | 16.09 | 16.21 | 15.83 | 16.12 | 2,870,289 | +0.09(+0.55%) |
Dec 14, 2021 | 16.09 | 16.13 | 15.89 | 16.04 | 3,357,161 | +0.05(+0.32%) |
Dec 13, 2021 | 16.03 | 16.08 | 15.77 | 15.98 | 3,886,123 | -0.14(-0.86%) |
Dec 10, 2021 | 16.21 | 16.21 | 15.90 | 16.12 | 2,008,967 | +0.01(+0.07%) |
Dec 09, 2021 | 16.05 | 16.21 | 15.84 | 16.11 | 2,995,662 | -0.07(-0.43%) |
Dec 08, 2021 | 16.09 | 16.28 | 15.95 | 16.18 | 4,335,274 | +0.15(+0.95%) |
Dec 07, 2021 | 16.15 | 16.26 | 15.94 | 16.03 | 1,748,880 | -0.03(-0.18%) |
Dec 06, 2021 | 15.74 | 16.28 | 15.67 | 16.06 | 3,282,029 | +0.57(+3.69%) |
Dec 03, 2021 | 15.88 | 15.95 | 15.44 | 15.49 | 3,184,187 | -0.36(-2.25%) |
Dec 02, 2021 | 15.52 | 15.95 | 15.52 | 15.84 | 3,009,292 | +0.47(+3.03%) |