Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.27 | 16.69 | 15.99 | 16.54 | 3,194,944 | +0.25(+1.57%) |
May 27, 2022 | 16.04 | 16.30 | 16.03 | 16.29 | 1,531,082 | +0.37(+2.32%) |
May 26, 2022 | 15.50 | 16.03 | 15.43 | 15.92 | 2,232,031 | +0.47(+3.01%) |
May 25, 2022 | 15.21 | 15.59 | 15.15 | 15.45 | 2,058,970 | +0.26(+1.68%) |
May 24, 2022 | 15.37 | 15.49 | 14.92 | 15.20 | 1,954,992 | -0.15(-0.97%) |
May 23, 2022 | 15.37 | 15.38 | 14.97 | 15.35 | 1,303,112 | +0.25(+1.63%) |
May 20, 2022 | 15.33 | 15.37 | 14.56 | 15.10 | 2,179,107 | -0.05(-0.35%) |
May 19, 2022 | 15.21 | 15.41 | 14.95 | 15.15 | 1,863,164 | -0.25(-1.65%) |
May 18, 2022 | 16.08 | 16.20 | 15.33 | 15.41 | 1,656,472 | -0.84(-5.19%) |
May 17, 2022 | 15.72 | 16.32 | 15.70 | 16.25 | 2,181,023 | +0.85(+5.54%) |
May 16, 2022 | 15.18 | 15.51 | 14.94 | 15.40 | 2,259,153 | +0.22(+1.45%) |
May 13, 2022 | 14.84 | 15.28 | 14.76 | 15.18 | 1,778,519 | +0.43(+2.92%) |
May 12, 2022 | 14.62 | 14.85 | 14.35 | 14.75 | 2,621,616 | -0.06(-0.42%) |
May 11, 2022 | 15.48 | 15.51 | 14.73 | 14.81 | 2,317,165 | -0.44(-2.88%) |
May 10, 2022 | 15.43 | 15.56 | 14.81 | 15.25 | 2,124,157 | +0.10(+0.64%) |
May 09, 2022 | 15.29 | 15.41 | 15.00 | 15.15 | 2,197,199 | -0.38(-2.43%) |
May 06, 2022 | 15.46 | 15.74 | 15.32 | 15.53 | 1,796,092 | -0.10(-0.62%) |
May 05, 2022 | 15.89 | 16.10 | 15.44 | 15.63 | 2,234,647 | -0.52(-3.21%) |
May 04, 2022 | 15.60 | 16.17 | 15.47 | 16.15 | 1,834,831 | +0.58(+3.73%) |
May 03, 2022 | 15.39 | 15.66 | 15.29 | 15.57 | 1,865,889 | +0.21(+1.37%) |
May 02, 2022 | 15.30 | 15.56 | 14.97 | 15.36 | 2,288,649 | +0.06(+0.40%) |
Apr 29, 2022 | 15.39 | 15.77 | 15.26 | 15.30 | 3,326,130 | -0.11(-0.74%) |
Apr 28, 2022 | 15.22 | 15.47 | 15.04 | 15.41 | 2,590,416 | +0.40(+2.69%) |
Apr 27, 2022 | 15.31 | 15.44 | 14.86 | 15.01 | 3,291,504 | -0.34(-2.23%) |
Apr 26, 2022 | 15.87 | 16.07 | 15.02 | 15.35 | 3,665,396 | -0.18(-1.13%) |
Apr 25, 2022 | 14.87 | 15.56 | 14.86 | 15.52 | 5,336,511 | +0.47(+3.09%) |
Apr 22, 2022 | 14.51 | 15.14 | 14.21 | 15.06 | 6,408,779 | +0.34(+2.33%) |
Apr 21, 2022 | 14.51 | 15.08 | 14.13 | 14.71 | 13,967,458 | -2.73(-15.67%) |
Apr 20, 2022 | 17.27 | 17.83 | 17.27 | 17.45 | 3,455,253 | +0.25(+1.48%) |
Apr 19, 2022 | 16.86 | 17.26 | 16.79 | 17.19 | 2,242,998 | +0.46(+2.73%) |
Apr 18, 2022 | 16.42 | 16.80 | 16.34 | 16.74 | 2,639,615 | +0.22(+1.33%) |
Apr 14, 2022 | 16.94 | 17.06 | 16.42 | 16.52 | 3,375,676 | -0.44(-2.59%) |
Apr 13, 2022 | 16.65 | 16.97 | 16.62 | 16.96 | 2,278,216 | +0.26(+1.58%) |
Apr 12, 2022 | 16.95 | 17.25 | 16.59 | 16.69 | 2,163,463 | -0.38(-2.21%) |
Apr 11, 2022 | 16.83 | 17.42 | 16.75 | 17.07 | 1,792,604 | +0.20(+1.20%) |
Apr 08, 2022 | 17.11 | 17.22 | 16.82 | 16.87 | 1,512,099 | -0.17(-0.98%) |
Apr 07, 2022 | 16.86 | 17.16 | 16.72 | 17.04 | 2,176,510 | +0.32(+1.89%) |
Apr 06, 2022 | 16.76 | 16.82 | 16.38 | 16.72 | 2,168,069 | -0.20(-1.19%) |
Apr 05, 2022 | 17.06 | 17.30 | 16.78 | 16.92 | 4,011,864 | -0.22(-1.28%) |
Apr 04, 2022 | 17.47 | 17.48 | 16.97 | 17.14 | 2,631,651 | -0.41(-2.35%) |
Apr 01, 2022 | 17.80 | 17.88 | 17.20 | 17.55 | 2,132,863 | -0.18(-0.99%) |
Mar 31, 2022 | 17.80 | 18.00 | 17.69 | 17.73 | 1,616,722 | -0.25(-1.42%) |
Mar 30, 2022 | 18.08 | 18.35 | 17.91 | 17.98 | 3,015,487 | -0.10(-0.53%) |
Mar 29, 2022 | 18.01 | 18.23 | 17.87 | 18.08 | 1,969,690 | +0.23(+1.26%) |
Mar 28, 2022 | 17.97 | 17.97 | 17.50 | 17.86 | 2,059,883 | -0.15(-0.82%) |
Mar 25, 2022 | 17.67 | 18.02 | 17.48 | 18.00 | 2,266,452 | +0.50(+2.88%) |
Mar 24, 2022 | 17.33 | 17.66 | 17.14 | 17.50 | 2,501,459 | +0.31(+1.82%) |
Mar 23, 2022 | 17.60 | 17.61 | 17.17 | 17.19 | 1,496,111 | -0.39(-2.22%) |
Mar 22, 2022 | 17.40 | 17.86 | 17.38 | 17.58 | 1,746,703 | +0.24(+1.40%) |
Mar 21, 2022 | 17.51 | 17.85 | 17.14 | 17.33 | 1,708,413 | -0.13(-0.75%) |
Mar 18, 2022 | 16.77 | 17.47 | 16.73 | 17.47 | 6,736,599 | +0.45(+2.65%) |
Mar 17, 2022 | 16.95 | 17.12 | 16.71 | 17.01 | 3,172,615 | -0.11(-0.66%) |
Mar 16, 2022 | 16.88 | 17.23 | 16.66 | 17.13 | 3,133,829 | +0.55(+3.30%) |
Mar 15, 2022 | 16.24 | 16.67 | 16.24 | 16.58 | 2,181,661 | +0.40(+2.47%) |
Mar 14, 2022 | 16.35 | 16.38 | 15.85 | 16.18 | 2,704,407 | -0.03(-0.16%) |
Mar 11, 2022 | 16.73 | 16.75 | 16.19 | 16.21 | 1,969,186 | -0.14(-0.85%) |
Mar 10, 2022 | 16.08 | 16.39 | 16.00 | 16.34 | 2,253,876 | -0.03(-0.21%) |
Mar 09, 2022 | 15.95 | 16.62 | 15.95 | 16.38 | 3,150,113 | +0.83(+5.30%) |
Mar 08, 2022 | 15.41 | 16.03 | 15.21 | 15.55 | 2,971,843 | +0.24(+1.59%) |
Mar 07, 2022 | 15.95 | 15.98 | 15.30 | 15.31 | 3,762,239 | -0.76(-4.75%) |
Mar 04, 2022 | 16.49 | 16.51 | 15.88 | 16.08 | 2,693,720 | -0.70(-4.19%) |
Mar 03, 2022 | 17.10 | 17.18 | 16.65 | 16.78 | 1,626,896 | -0.29(-1.68%) |
Mar 02, 2022 | 16.52 | 17.15 | 16.36 | 17.07 | 2,257,796 | +0.73(+4.47%) |