Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.38 | 16.39 | 16.32 | 16.37 | 1,367,582 | -0.06(-0.39%) |
May 27, 2022 | 16.39 | 16.45 | 16.36 | 16.43 | 707,880 | +0.11(+0.67%) |
May 26, 2022 | 16.21 | 16.34 | 16.20 | 16.33 | 1,193,249 | +0.15(+0.90%) |
May 25, 2022 | 16.00 | 16.19 | 16.00 | 16.18 | 427,217 | +0.19(+1.20%) |
May 24, 2022 | 15.87 | 16.01 | 15.86 | 15.99 | 265,351 | +0.08(+0.52%) |
May 23, 2022 | 15.88 | 15.91 | 15.87 | 15.91 | 162,021 | +0.04(+0.22%) |
May 20, 2022 | 15.91 | 15.91 | 15.83 | 15.87 | 310,730 | -0.01(-0.06%) |
May 19, 2022 | 15.79 | 15.89 | 15.77 | 15.88 | 610,918 | +0.10(+0.63%) |
May 18, 2022 | 15.81 | 15.81 | 15.76 | 15.78 | 391,229 | -0.08(-0.52%) |
May 17, 2022 | 15.91 | 15.91 | 15.83 | 15.86 | 195,878 | -0.01(-0.06%) |
May 16, 2022 | 15.92 | 15.92 | 15.84 | 15.87 | 545,465 | -0.02(-0.11%) |
May 13, 2022 | 15.92 | 15.93 | 15.83 | 15.89 | 284,589 | +0.00(+0.00%) |
May 12, 2022 | 15.86 | 15.94 | 15.85 | 15.89 | 1,006,568 | +0.02(+0.11%) |
May 11, 2022 | 15.90 | 15.97 | 15.87 | 15.87 | 301,107 | -0.05(-0.29%) |
May 10, 2022 | 15.94 | 15.97 | 15.89 | 15.92 | 185,638 | +0.07(+0.46%) |
May 09, 2022 | 15.89 | 15.92 | 15.83 | 15.84 | 219,435 | -0.10(-0.63%) |
May 06, 2022 | 15.96 | 16.02 | 15.92 | 15.94 | 724,747 | -0.06(-0.40%) |
May 05, 2022 | 16.18 | 16.18 | 15.98 | 16.01 | 764,051 | -0.23(-1.40%) |
May 04, 2022 | 16.10 | 16.28 | 16.04 | 16.23 | 514,233 | +0.12(+0.73%) |
May 03, 2022 | 16.07 | 16.12 | 16.07 | 16.12 | 1,484,837 | +0.07(+0.45%) |
May 02, 2022 | 16.03 | 16.05 | 15.98 | 16.04 | 768,675 | +0.02(+0.11%) |
Apr 29, 2022 | 16.14 | 16.16 | 16.02 | 16.02 | 535,275 | -0.18(-1.12%) |
Apr 28, 2022 | 16.15 | 16.23 | 16.10 | 16.21 | 1,181,577 | +0.07(+0.45%) |
Apr 27, 2022 | 16.19 | 16.23 | 16.12 | 16.13 | 185,677 | -0.05(-0.28%) |
Apr 26, 2022 | 16.26 | 16.26 | 16.18 | 16.18 | 139,501 | -0.06(-0.39%) |
Apr 25, 2022 | 16.16 | 16.26 | 16.15 | 16.24 | 167,886 | +0.09(+0.56%) |
Apr 22, 2022 | 16.21 | 16.21 | 16.12 | 16.15 | 108,875 | -0.08(-0.50%) |
Apr 21, 2022 | 16.34 | 16.35 | 16.20 | 16.23 | 180,233 | -0.09(-0.56%) |
Apr 20, 2022 | 16.31 | 16.34 | 16.30 | 16.33 | 73,362 | +0.05(+0.34%) |
Apr 19, 2022 | 16.27 | 16.31 | 16.26 | 16.27 | 221,290 | -0.05(-0.28%) |
Apr 18, 2022 | 16.33 | 16.35 | 16.28 | 16.32 | 137,607 | -0.02(-0.13%) |
Apr 14, 2022 | 16.44 | 16.44 | 16.30 | 16.34 | 318,341 | -0.09(-0.55%) |
Apr 13, 2022 | 16.36 | 16.43 | 16.36 | 16.43 | 211,377 | +0.07(+0.44%) |
Apr 12, 2022 | 16.33 | 16.39 | 16.32 | 16.35 | 1,489,917 | +0.11(+0.67%) |
Apr 11, 2022 | 16.30 | 16.31 | 16.22 | 16.25 | 326,503 | -0.10(-0.61%) |
Apr 08, 2022 | 16.39 | 16.41 | 16.33 | 16.35 | 469,207 | -0.08(-0.50%) |
Apr 07, 2022 | 16.46 | 16.48 | 16.42 | 16.43 | 132,305 | -0.03(-0.17%) |
Apr 06, 2022 | 16.49 | 16.53 | 16.43 | 16.45 | 264,854 | -0.12(-0.71%) |
Apr 05, 2022 | 16.73 | 16.73 | 16.56 | 16.57 | 408,268 | -0.19(-1.14%) |
Apr 04, 2022 | 16.67 | 16.76 | 16.65 | 16.76 | 1,100,103 | +0.11(+0.65%) |
Apr 01, 2022 | 16.63 | 16.66 | 16.59 | 16.65 | 523,432 | -0.02(-0.11%) |
Mar 31, 2022 | 16.72 | 16.72 | 16.66 | 16.67 | 546,585 | -0.02(-0.11%) |
Mar 30, 2022 | 16.69 | 16.71 | 16.66 | 16.69 | 779,485 | -0.01(-0.05%) |
Mar 29, 2022 | 16.61 | 16.72 | 16.61 | 16.70 | 524,649 | +0.15(+0.88%) |
Mar 28, 2022 | 16.45 | 16.56 | 16.45 | 16.55 | 191,316 | +0.08(+0.50%) |
Mar 25, 2022 | 16.58 | 16.58 | 16.46 | 16.47 | 183,431 | -0.11(-0.66%) |
Mar 24, 2022 | 16.55 | 16.58 | 16.51 | 16.58 | 147,474 | +0.04(+0.22%) |
Mar 23, 2022 | 16.59 | 16.59 | 16.54 | 16.55 | 124,144 | -0.05(-0.27%) |
Mar 22, 2022 | 16.55 | 16.61 | 16.53 | 16.59 | 117,617 | +0.04(+0.22%) |
Mar 21, 2022 | 16.70 | 16.70 | 16.52 | 16.55 | 342,603 | -0.16(-0.94%) |
Mar 18, 2022 | 16.67 | 16.72 | 16.64 | 16.71 | 683,276 | +0.04(+0.22%) |
Mar 17, 2022 | 16.59 | 16.69 | 16.59 | 16.67 | 217,393 | +0.08(+0.49%) |
Mar 16, 2022 | 16.47 | 16.60 | 16.41 | 16.59 | 331,231 | +0.19(+1.16%) |
Mar 15, 2022 | 16.33 | 16.44 | 16.33 | 16.40 | 107,979 | +0.10(+0.61%) |
Mar 14, 2022 | 16.46 | 16.46 | 16.30 | 16.30 | 163,386 | -0.18(-1.10%) |
Mar 11, 2022 | 16.57 | 16.57 | 16.47 | 16.48 | 427,614 | -0.06(-0.38%) |
Mar 10, 2022 | 16.61 | 16.54 | 16.55 | 121,760 | -0.12(-0.71%) | |
Mar 09, 2022 | 16.64 | 16.70 | 16.63 | 16.67 | 148,698 | +0.08(+0.49%) |
Mar 08, 2022 | 16.63 | 16.67 | 16.58 | 16.58 | 313,077 | -0.05(-0.27%) |
Mar 07, 2022 | 16.75 | 16.75 | 16.63 | 16.63 | 83,628 | -0.15(-0.92%) |
Mar 04, 2022 | 16.84 | 16.84 | 16.77 | 16.78 | 278,467 | -0.05(-0.32%) |
Mar 03, 2022 | 16.88 | 16.91 | 16.84 | 16.84 | 78,883 | -0.04(-0.21%) |
Mar 02, 2022 | 16.85 | 16.89 | 16.83 | 16.87 | 380,157 | +0.02(+0.11%) |