Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 17.20 | 17.31 | 16.68 | 16.72 | 7,055,019 | -0.54(-3.12%) |
Apr 28, 2022 | 17.15 | 17.37 | 17.10 | 17.26 | 3,150,165 | +0.14(+0.83%) |
Apr 27, 2022 | 17.08 | 17.28 | 17.02 | 17.12 | 2,004,222 | +0.03(+0.19%) |
Apr 26, 2022 | 17.35 | 17.45 | 17.05 | 17.09 | 2,092,097 | -0.32(-1.86%) |
Apr 25, 2022 | 17.66 | 17.69 | 17.15 | 17.41 | 3,146,723 | -0.28(-1.58%) |
Apr 22, 2022 | 17.90 | 17.94 | 17.62 | 17.69 | 1,852,128 | -0.29(-1.59%) |
Apr 21, 2022 | 18.36 | 18.36 | 17.91 | 17.98 | 1,574,032 | -0.23(-1.28%) |
Apr 20, 2022 | 18.14 | 18.33 | 18.03 | 18.21 | 1,681,241 | +0.25(+1.41%) |
Apr 19, 2022 | 17.93 | 18.00 | 17.85 | 17.96 | 1,688,225 | +0.13(+0.73%) |
Apr 18, 2022 | 17.61 | 17.88 | 17.55 | 17.83 | 2,489,108 | +0.19(+1.07%) |
Apr 14, 2022 | 17.68 | 17.86 | 17.62 | 17.64 | 2,447,088 | -0.04(-0.22%) |
Apr 13, 2022 | 17.74 | 17.81 | 17.59 | 17.68 | 2,457,829 | +0.03(+0.18%) |
Apr 12, 2022 | 17.71 | 17.84 | 17.59 | 17.64 | 3,088,139 | +0.03(+0.18%) |
Apr 11, 2022 | 17.43 | 17.64 | 17.40 | 17.61 | 3,007,732 | +0.21(+1.23%) |
Apr 08, 2022 | 17.27 | 17.50 | 17.16 | 17.40 | 3,530,955 | +0.18(+1.02%) |
Apr 07, 2022 | 17.32 | 17.32 | 17.02 | 17.22 | 2,860,957 | -0.04(-0.23%) |
Apr 06, 2022 | 16.98 | 17.40 | 16.96 | 17.26 | 3,034,630 | +0.20(+1.18%) |
Apr 05, 2022 | 17.11 | 17.35 | 17.00 | 17.06 | 3,518,861 | -0.13(-0.76%) |
Apr 04, 2022 | 17.41 | 17.42 | 16.94 | 17.19 | 2,093,708 | -0.21(-1.19%) |
Apr 01, 2022 | 17.38 | 17.53 | 17.18 | 17.40 | 2,993,599 | +0.10(+0.56%) |
Mar 31, 2022 | 17.13 | 17.41 | 17.12 | 17.30 | 3,077,695 | +0.15(+0.87%) |
Mar 30, 2022 | 16.99 | 17.38 | 16.99 | 17.15 | 2,843,683 | +0.09(+0.53%) |
Mar 29, 2022 | 16.99 | 17.13 | 16.72 | 17.06 | 1,694,809 | +0.25(+1.51%) |
Mar 28, 2022 | 16.63 | 16.84 | 16.51 | 16.81 | 1,661,455 | +0.15(+0.90%) |
Mar 25, 2022 | 16.57 | 16.80 | 16.55 | 16.66 | 1,733,980 | +0.07(+0.43%) |
Mar 24, 2022 | 16.58 | 16.61 | 16.48 | 16.59 | 1,566,735 | +0.00(+0.00%) |
Mar 23, 2022 | 16.82 | 16.90 | 16.59 | 16.59 | 1,659,755 | -0.32(-1.88%) |
Mar 22, 2022 | 17.09 | 17.16 | 16.74 | 16.90 | 2,234,700 | -0.12(-0.72%) |
Mar 21, 2022 | 16.71 | 17.18 | 16.71 | 17.03 | 2,432,616 | +0.31(+1.83%) |
Mar 18, 2022 | 16.88 | 16.92 | 16.52 | 16.72 | 4,712,121 | -0.16(-0.92%) |
Mar 17, 2022 | 16.77 | 16.89 | 16.61 | 16.88 | 2,646,658 | +0.06(+0.39%) |
Mar 16, 2022 | 16.66 | 16.95 | 16.50 | 16.81 | 2,916,343 | +0.10(+0.58%) |
Mar 15, 2022 | 16.63 | 16.76 | 16.46 | 16.72 | 3,021,434 | +0.19(+1.18%) |
Mar 14, 2022 | 16.51 | 16.64 | 16.37 | 16.52 | 2,408,525 | +0.17(+1.03%) |
Mar 11, 2022 | 16.81 | 16.89 | 16.35 | 16.35 | 2,250,236 | -0.34(-2.02%) |
Mar 10, 2022 | 16.63 | 16.79 | 16.37 | 16.69 | 3,362,545 | -0.14(-0.81%) |
Mar 09, 2022 | 17.02 | 17.11 | 16.75 | 16.83 | 2,916,778 | +0.09(+0.53%) |
Mar 08, 2022 | 16.74 | 17.08 | 16.42 | 16.74 | 5,247,528 | +0.17(+1.05%) |
Mar 07, 2022 | 17.08 | 17.08 | 16.12 | 16.56 | 4,570,865 | -0.47(-2.76%) |
Mar 04, 2022 | 17.09 | 17.20 | 16.74 | 17.03 | 3,555,948 | -0.22(-1.27%) |
Mar 03, 2022 | 17.25 | 17.40 | 17.06 | 17.25 | 7,335,421 | +0.08(+0.45%) |
Mar 02, 2022 | 16.66 | 17.31 | 16.66 | 17.18 | 3,403,177 | +0.51(+3.05%) |
Mar 01, 2022 | 17.25 | 17.32 | 16.58 | 16.67 | 2,762,559 | -0.57(-3.29%) |
Feb 28, 2022 | 17.25 | 17.50 | 17.12 | 17.23 | 5,458,330 | -0.22(-1.25%) |
Feb 25, 2022 | 17.12 | 17.52 | 17.13 | 17.45 | 2,499,672 | +0.45(+2.65%) |
Feb 24, 2022 | 16.75 | 17.00 | 16.54 | 17.00 | 2,216,861 | -0.02(-0.11%) |
Feb 23, 2022 | 17.50 | 17.52 | 16.97 | 17.02 | 2,295,493 | -0.39(-2.22%) |
Feb 22, 2022 | 17.68 | 17.80 | 17.31 | 17.41 | 2,764,715 | -0.37(-2.06%) |
Feb 18, 2022 | 17.77 | 0 | -0.08(-0.43%) | |||
Feb 17, 2022 | 17.70 | 17.92 | 17.60 | 17.85 | 2,029,934 | +0.05(+0.29%) |
Feb 16, 2022 | 17.54 | 17.90 | 17.45 | 17.80 | 2,653,830 | +0.21(+1.17%) |
Feb 15, 2022 | 17.50 | 17.75 | 17.48 | 17.59 | 1,607,441 | +0.19(+1.07%) |
Feb 14, 2022 | 17.52 | 17.74 | 17.21 | 17.41 | 2,881,403 | -0.12(-0.70%) |
Feb 11, 2022 | 17.41 | 17.66 | 17.39 | 17.53 | 3,218,782 | +0.05(+0.26%) |
Feb 10, 2022 | 18.10 | 18.27 | 17.40 | 17.48 | 4,918,636 | -1.20(-6.41%) |
Feb 09, 2022 | 18.67 | 18.90 | 18.55 | 18.68 | 1,460,873 | +0.14(+0.76%) |
Feb 08, 2022 | 18.60 | 18.71 | 18.42 | 18.54 | 1,592,312 | +0.05(+0.28%) |
Feb 07, 2022 | 18.40 | 18.63 | 18.35 | 18.49 | 1,166,176 | +0.13(+0.70%) |
Feb 04, 2022 | 18.48 | 18.67 | 18.30 | 18.36 | 1,378,923 | -0.26(-1.38%) |
Feb 03, 2022 | 18.94 | 18.55 | 18.62 | 1,139,248 | -0.33(-1.77%) | |
Feb 02, 2022 | 18.83 | 19.00 | 18.69 | 18.95 | 1,328,397 | +0.19(+0.99%) |