Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.59 | 15.76 | 15.15 | 15.22 | 8,542,681 | -0.56(-3.54%) |
Apr 28, 2022 | 15.54 | 15.84 | 15.37 | 15.78 | 6,082,252 | +0.44(+2.87%) |
Apr 27, 2022 | 15.34 | 15.56 | 15.25 | 15.34 | 8,430,364 | +0.00(+0.00%) |
Apr 26, 2022 | 15.72 | 15.82 | 15.32 | 15.34 | 10,396,643 | -0.48(-3.03%) |
Apr 25, 2022 | 15.60 | 15.82 | 15.53 | 15.82 | 7,258,871 | +0.17(+1.05%) |
Apr 22, 2022 | 15.96 | 15.98 | 15.62 | 15.65 | 11,263,203 | -0.30(-1.87%) |
Apr 21, 2022 | 16.23 | 16.28 | 15.91 | 15.95 | 6,386,145 | -0.20(-1.22%) |
Apr 20, 2022 | 16.25 | 16.25 | 16.11 | 16.15 | 7,549,348 | -0.09(-0.58%) |
Apr 19, 2022 | 16.05 | 16.25 | 16.01 | 16.24 | 5,093,103 | +0.20(+1.28%) |
Apr 18, 2022 | 16.02 | 16.11 | 15.97 | 16.04 | 7,272,970 | +0.00(+0.03%) |
Apr 14, 2022 | 16.37 | 16.37 | 16.02 | 16.03 | 10,806,863 | -0.33(-2.00%) |
Apr 13, 2022 | 16.11 | 16.38 | 16.07 | 16.36 | 5,052,467 | +0.27(+1.69%) |
Apr 12, 2022 | 16.27 | 16.31 | 16.02 | 16.09 | 5,374,907 | -0.02(-0.10%) |
Apr 11, 2022 | 16.22 | 16.23 | 16.08 | 16.10 | 6,723,954 | -0.19(-1.19%) |
Apr 08, 2022 | 16.33 | 16.34 | 16.24 | 16.30 | 3,712,209 | -0.02(-0.14%) |
Apr 07, 2022 | 16.31 | 16.35 | 16.23 | 16.32 | 4,725,085 | +0.02(+0.10%) |
Apr 06, 2022 | 16.30 | 16.34 | 16.24 | 16.31 | 6,354,705 | -0.05(-0.33%) |
Apr 05, 2022 | 16.41 | 16.42 | 16.35 | 16.36 | 5,941,650 | -0.05(-0.33%) |
Apr 04, 2022 | 16.38 | 16.42 | 16.37 | 16.41 | 5,631,743 | +0.05(+0.33%) |
Apr 01, 2022 | 16.33 | 16.37 | 16.32 | 16.36 | 4,067,516 | +0.03(+0.19%) |
Mar 31, 2022 | 16.37 | 16.38 | 16.31 | 16.33 | 4,883,834 | -0.02(-0.14%) |
Mar 30, 2022 | 16.38 | 16.38 | 16.34 | 16.35 | 4,621,967 | -0.03(-0.19%) |
Mar 29, 2022 | 16.38 | 16.39 | 16.32 | 16.38 | 6,782,622 | +0.05(+0.29%) |
Mar 28, 2022 | 16.27 | 16.34 | 16.25 | 16.34 | 5,186,976 | +0.09(+0.53%) |
Mar 25, 2022 | 16.24 | 16.27 | 16.16 | 16.25 | 4,667,250 | +0.02(+0.14%) |
Mar 24, 2022 | 16.17 | 16.24 | 16.11 | 16.23 | 4,014,837 | +0.11(+0.68%) |
Mar 23, 2022 | 16.11 | 16.20 | 16.10 | 16.12 | 4,449,540 | -0.06(-0.39%) |
Mar 22, 2022 | 16.10 | 16.20 | 16.08 | 16.18 | 5,503,154 | +0.11(+0.68%) |
Mar 21, 2022 | 16.07 | 16.13 | 15.97 | 16.07 | 5,837,233 | -0.00(-0.00%) |
Mar 18, 2022 | 15.80 | 16.07 | 15.70 | 16.07 | 7,228,930 | +0.27(+1.71%) |
Mar 17, 2022 | 15.63 | 15.80 | 15.56 | 15.80 | 5,751,000 | +0.14(+0.89%) |
Mar 16, 2022 | 15.35 | 15.66 | 15.19 | 15.66 | 7,970,797 | +0.50(+3.30%) |
Mar 15, 2022 | 14.85 | 15.19 | 14.75 | 15.16 | 6,205,827 | +0.44(+2.98%) |
Mar 14, 2022 | 14.96 | 15.07 | 14.68 | 14.72 | 9,145,808 | -0.27(-1.80%) |
Mar 11, 2022 | 15.39 | 15.39 | 14.96 | 14.99 | 6,271,770 | -0.25(-1.67%) |
Mar 10, 2022 | 15.21 | 15.29 | 15.06 | 15.25 | 4,630,555 | -0.09(-0.60%) |
Mar 09, 2022 | 15.20 | 15.38 | 15.12 | 15.34 | 7,465,867 | +0.42(+2.79%) |
Mar 08, 2022 | 14.92 | 15.26 | 14.75 | 14.92 | 9,521,472 | -0.03(-0.21%) |
Mar 07, 2022 | 15.34 | 15.37 | 14.92 | 14.95 | 8,424,195 | -0.39(-2.56%) |
Mar 04, 2022 | 15.40 | 15.42 | 15.23 | 15.35 | 6,584,833 | -0.11(-0.70%) |
Mar 03, 2022 | 15.60 | 15.61 | 15.39 | 15.46 | 4,897,425 | -0.08(-0.55%) |
Mar 02, 2022 | 15.44 | 15.56 | 15.36 | 15.54 | 5,938,702 | +0.16(+1.05%) |
Mar 01, 2022 | 15.49 | 15.52 | 15.31 | 15.38 | 7,122,549 | -0.13(-0.85%) |
Feb 28, 2022 | 15.38 | 15.55 | 15.36 | 15.51 | 7,617,472 | +0.02(+0.10%) |
Feb 25, 2022 | 15.43 | 15.50 | 15.35 | 15.49 | 8,172,314 | +0.14(+0.90%) |
Feb 24, 2022 | 14.62 | 15.36 | 14.60 | 15.36 | 11,764,875 | +0.32(+2.15%) |
Feb 23, 2022 | 15.38 | 15.39 | 15.02 | 15.03 | 9,281,095 | -0.23(-1.52%) |
Feb 22, 2022 | 15.27 | 15.40 | 15.15 | 15.26 | 13,445,207 | -0.07(-0.44%) |
Feb 18, 2022 | 15.33 | 0 | -0.18(-1.13%) | |||
Feb 17, 2022 | 15.83 | 15.84 | 15.48 | 15.51 | 8,700,948 | -0.44(-2.78%) |
Feb 16, 2022 | 15.85 | 15.98 | 15.73 | 15.95 | 4,958,224 | +0.02(+0.14%) |
Feb 15, 2022 | 15.80 | 15.93 | 15.75 | 15.93 | 3,551,734 | +0.35(+2.25%) |
Feb 14, 2022 | 15.51 | 15.70 | 15.41 | 15.58 | 7,227,842 | +0.02(+0.15%) |
Feb 11, 2022 | 15.89 | 15.93 | 15.48 | 15.55 | 8,107,916 | -0.34(-2.11%) |
Feb 10, 2022 | 15.91 | 16.06 | 15.83 | 15.89 | 7,006,648 | -0.16(-1.00%) |
Feb 09, 2022 | 16.00 | 16.05 | 15.96 | 16.05 | 4,997,805 | +0.15(+0.96%) |
Feb 08, 2022 | 15.75 | 15.92 | 15.70 | 15.90 | 3,545,302 | +0.13(+0.82%) |
Feb 07, 2022 | 15.83 | 15.87 | 15.72 | 15.77 | 5,587,774 | -0.03(-0.19%) |
Feb 04, 2022 | 15.69 | 15.88 | 15.61 | 15.80 | 5,640,333 | +0.17(+1.07%) |
Feb 03, 2022 | 15.77 | 15.60 | 15.63 | 7,530,927 | -0.36(-2.24%) | |
Feb 02, 2022 | 15.99 | 16.00 | 15.88 | 15.99 | 6,484,997 | +0.06(+0.38%) |