Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 15.38 | 15.55 | 15.36 | 15.51 | 7,618,063 | +0.02(+0.10%) |
Feb 25, 2022 | 15.42 | 15.50 | 15.35 | 15.49 | 8,172,947 | +0.14(+0.90%) |
Feb 24, 2022 | 14.61 | 15.35 | 14.60 | 15.35 | 11,765,787 | +0.32(+2.15%) |
Feb 23, 2022 | 15.38 | 15.39 | 15.02 | 15.03 | 9,281,814 | -0.23(-1.51%) |
Feb 22, 2022 | 15.27 | 15.40 | 15.15 | 15.26 | 13,446,249 | -0.07(-0.44%) |
Feb 18, 2022 | 15.33 | 0 | -0.18(-1.13%) | |||
Feb 17, 2022 | 15.83 | 15.84 | 15.47 | 15.51 | 8,701,624 | -0.44(-2.78%) |
Feb 16, 2022 | 15.85 | 15.98 | 15.73 | 15.95 | 4,958,609 | +0.02(+0.14%) |
Feb 15, 2022 | 15.80 | 15.93 | 15.75 | 15.93 | 3,552,010 | +0.35(+2.25%) |
Feb 14, 2022 | 15.51 | 15.70 | 15.41 | 15.57 | 7,228,403 | +0.02(+0.15%) |
Feb 11, 2022 | 15.89 | 15.93 | 15.48 | 15.55 | 8,108,545 | -0.34(-2.11%) |
Feb 10, 2022 | 15.91 | 16.05 | 15.83 | 15.89 | 7,007,192 | -0.16(-1.00%) |
Feb 09, 2022 | 16.00 | 16.05 | 15.96 | 16.05 | 4,998,193 | +0.15(+0.96%) |
Feb 08, 2022 | 15.75 | 15.92 | 15.70 | 15.89 | 3,545,577 | +0.13(+0.82%) |
Feb 07, 2022 | 15.83 | 15.87 | 15.72 | 15.76 | 5,588,207 | -0.03(-0.19%) |
Feb 04, 2022 | 15.69 | 15.88 | 15.61 | 15.80 | 5,640,771 | +0.17(+1.07%) |
Feb 03, 2022 | 15.76 | 15.60 | 15.63 | 7,531,511 | -0.36(-2.24%) | |
Feb 02, 2022 | 15.99 | 16.00 | 15.88 | 15.99 | 6,485,500 | +0.06(+0.38%) |
Feb 01, 2022 | 15.87 | 15.93 | 15.76 | 15.93 | 6,020,163 | +0.40(+2.56%) |
Jan 28, 2022 | 15.25 | 15.54 | 15.06 | 15.53 | 8,148,026 | +0.35(+2.31%) |
Jan 27, 2022 | 15.44 | 15.48 | 15.13 | 15.18 | 7,739,396 | -0.12(-0.80%) |
Jan 26, 2022 | 15.53 | 15.60 | 15.13 | 15.30 | 13,821,883 | +0.04(+0.25%) |
Jan 25, 2022 | 15.30 | 15.41 | 15.12 | 15.26 | 10,430,106 | -0.23(-1.48%) |
Jan 24, 2022 | 15.22 | 15.51 | 14.83 | 15.49 | 21,647,580 | +0.06(+0.36%) |
Jan 21, 2022 | 15.68 | 15.80 | 15.41 | 15.43 | 18,721,472 | -0.36(-2.30%) |
Jan 20, 2022 | 16.15 | 16.31 | 15.77 | 15.80 | 12,912,763 | -0.21(-1.32%) |
Jan 19, 2022 | 16.26 | 16.34 | 15.98 | 16.01 | 10,778,611 | -0.17(-1.03%) |
Jan 18, 2022 | 16.35 | 16.39 | 16.14 | 16.17 | 15,412,100 | -0.37(-2.24%) |
Jan 14, 2022 | 16.54 | 0 | +0.14(+0.87%) | |||
Jan 13, 2022 | 16.77 | 16.77 | 16.39 | 16.40 | 14,838,599 | -0.30(-1.81%) |
Jan 12, 2022 | 16.73 | 16.76 | 16.65 | 16.70 | 12,547,474 | +0.05(+0.27%) |
Jan 11, 2022 | 16.47 | 16.67 | 16.39 | 16.66 | 7,749,238 | +0.15(+0.92%) |
Jan 10, 2022 | 16.34 | 16.51 | 16.08 | 16.51 | 16,287,855 | +0.03(+0.18%) |
Jan 07, 2022 | 16.57 | 16.62 | 16.40 | 16.48 | 10,142,855 | -0.08(-0.50%) |
Jan 06, 2022 | 16.52 | 16.63 | 16.42 | 16.56 | 9,166,969 | +0.01(+0.05%) |
Jan 05, 2022 | 16.77 | 16.78 | 16.54 | 16.55 | 12,341,748 | -0.23(-1.40%) |
Jan 04, 2022 | 16.85 | 16.85 | 16.74 | 16.79 | 8,279,143 | -0.05(-0.31%) |
Jan 03, 2022 | 16.82 | 16.84 | 16.77 | 16.84 | 6,859,554 | +0.08(+0.45%) |
Dec 31, 2021 | 16.81 | 16.84 | 16.76 | 16.76 | 5,312,980 | -0.04(-0.22%) |
Dec 30, 2021 | 16.85 | 16.85 | 16.79 | 16.80 | 11,212,657 | +0.01(+0.04%) |
Dec 29, 2021 | 16.81 | 16.82 | 16.74 | 16.79 | 5,448,856 | +0.01(+0.09%) |
Dec 28, 2021 | 16.81 | 16.81 | 16.77 | 16.78 | 6,109,963 | -0.02(-0.13%) |
Dec 27, 2021 | 16.74 | 16.80 | 16.74 | 16.80 | 6,119,169 | +0.09(+0.53%) |
Dec 23, 2021 | 16.71 | 16.74 | 16.65 | 16.71 | 4,205,832 | +0.07(+0.40%) |
Dec 22, 2021 | 16.54 | 16.65 | 16.51 | 16.65 | 4,798,094 | +0.12(+0.72%) |
Dec 21, 2021 | 16.40 | 16.54 | 16.30 | 16.53 | 5,285,146 | +0.22(+1.36%) |
Dec 20, 2021 | 16.28 | 16.33 | 16.20 | 16.31 | 8,837,289 | -0.09(-0.54%) |
Dec 17, 2021 | 16.36 | 16.54 | 16.24 | 16.40 | 8,756,092 | -0.05(-0.31%) |
Dec 16, 2021 | 16.86 | 16.92 | 16.38 | 16.45 | 7,611,828 | -0.41(-2.41%) |
Dec 15, 2021 | 16.55 | 16.88 | 16.32 | 16.85 | 7,211,700 | +0.35(+2.15%) |
Dec 14, 2021 | 16.47 | 16.58 | 16.32 | 16.50 | 7,549,069 | -0.16(-0.98%) |
Dec 13, 2021 | 16.86 | 16.88 | 16.65 | 16.66 | 4,744,509 | -0.20(-1.18%) |
Dec 10, 2021 | 16.79 | 16.88 | 16.69 | 16.86 | 3,401,644 | +0.16(+0.97%) |
Dec 09, 2021 | 16.85 | 16.90 | 16.70 | 16.70 | 3,025,166 | -0.18(-1.09%) |
Dec 08, 2021 | 16.83 | 16.88 | 16.77 | 16.88 | 3,259,878 | +0.07(+0.40%) |
Dec 07, 2021 | 16.65 | 16.83 | 16.63 | 16.82 | 5,270,712 | +0.41(+2.48%) |
Dec 06, 2021 | 16.31 | 16.45 | 16.11 | 16.41 | 6,675,484 | +0.13(+0.82%) |
Dec 03, 2021 | 16.60 | 16.60 | 16.09 | 16.28 | 15,263,358 | -0.24(-1.43%) |
Dec 02, 2021 | 16.35 | 16.57 | 16.34 | 16.51 | 7,500,374 | +0.15(+0.90%) |