Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 16.85 | 17.20 | 16.70 | 17.12 | 2,935,162 | -0.30(-1.74%) |
Feb 25, 2022 | 17.33 | 17.48 | 16.82 | 17.42 | 3,149,675 | +0.24(+1.42%) |
Feb 24, 2022 | 16.72 | 17.21 | 16.47 | 17.18 | 4,003,561 | -0.23(-1.35%) |
Feb 23, 2022 | 18.33 | 18.39 | 17.37 | 17.41 | 2,360,832 | -0.76(-4.16%) |
Feb 22, 2022 | 18.79 | 18.88 | 18.00 | 18.17 | 2,353,619 | -0.78(-4.12%) |
Feb 18, 2022 | 18.95 | 0 | -0.22(-1.13%) | |||
Feb 17, 2022 | 19.87 | 20.04 | 19.10 | 19.17 | 2,027,615 | -0.96(-4.79%) |
Feb 16, 2022 | 19.22 | 20.19 | 19.07 | 20.13 | 4,120,189 | +0.89(+4.65%) |
Feb 15, 2022 | 18.06 | 19.26 | 18.05 | 19.24 | 3,473,027 | +1.38(+7.73%) |
Feb 14, 2022 | 18.45 | 18.49 | 17.70 | 17.86 | 3,176,921 | -0.58(-3.16%) |
Feb 11, 2022 | 18.54 | 18.95 | 18.32 | 18.44 | 2,430,741 | -0.15(-0.79%) |
Feb 10, 2022 | 18.44 | 19.01 | 18.43 | 18.59 | 3,240,405 | -0.07(-0.37%) |
Feb 09, 2022 | 18.61 | 18.85 | 18.50 | 18.65 | 2,114,363 | +0.08(+0.42%) |
Feb 08, 2022 | 19.02 | 19.07 | 18.54 | 18.58 | 2,409,236 | -0.27(-1.43%) |
Feb 07, 2022 | 19.27 | 19.27 | 18.75 | 18.85 | 2,258,484 | -0.30(-1.54%) |
Feb 04, 2022 | 18.96 | 19.33 | 18.80 | 19.14 | 2,443,717 | +0.09(+0.46%) |
Feb 03, 2022 | 18.98 | 19.05 | 2,625,948 | -0.13(-0.68%) | ||
Feb 02, 2022 | 19.08 | 19.55 | 19.00 | 19.18 | 3,384,051 | +0.03(+0.14%) |
Feb 01, 2022 | 18.24 | 19.19 | 18.20 | 19.16 | 3,465,765 | +0.83(+4.50%) |
Jan 31, 2022 | 17.62 | 18.35 | 18.33 | 4,712,611 | +0.51(+2.88%) | |
Jan 28, 2022 | 17.64 | 17.83 | 17.31 | 17.82 | 3,736,849 | +0.08(+0.44%) |
Jan 27, 2022 | 17.87 | 18.18 | 17.66 | 17.74 | 3,641,480 | +0.28(+1.59%) |
Jan 26, 2022 | 17.55 | 17.86 | 17.34 | 17.47 | 4,719,113 | +0.11(+0.65%) |
Jan 25, 2022 | 17.69 | 17.86 | 16.65 | 17.35 | 6,174,036 | -0.87(-4.77%) |
Jan 24, 2022 | 18.54 | 18.60 | 17.70 | 18.22 | 5,540,699 | -0.62(-3.27%) |
Jan 21, 2022 | 19.20 | 19.49 | 18.79 | 18.84 | 3,885,517 | -0.63(-3.26%) |
Jan 20, 2022 | 19.71 | 20.07 | 19.44 | 19.47 | 4,394,217 | -0.36(-1.80%) |
Jan 19, 2022 | 20.35 | 20.48 | 19.81 | 19.83 | 2,993,712 | -0.59(-2.89%) |
Jan 18, 2022 | 20.54 | 20.69 | 20.22 | 20.42 | 2,673,184 | -0.27(-1.30%) |
Jan 14, 2022 | 20.69 | 0 | -0.10(-0.46%) | |||
Jan 13, 2022 | 20.67 | 20.90 | 20.66 | 20.78 | 2,107,741 | +0.27(+1.31%) |
Jan 12, 2022 | 20.60 | 20.86 | 20.45 | 20.51 | 1,476,217 | -0.17(-0.84%) |
Jan 11, 2022 | 20.59 | 20.77 | 20.53 | 20.69 | 1,937,840 | +0.11(+0.55%) |
Jan 10, 2022 | 20.56 | 20.67 | 20.30 | 20.57 | 2,651,299 | -0.01(-0.04%) |
Jan 07, 2022 | 20.58 | 20.78 | 20.57 | 20.58 | 1,901,915 | +0.05(+0.25%) |
Jan 06, 2022 | 20.46 | 20.69 | 20.22 | 20.53 | 1,991,207 | +0.27(+1.33%) |
Jan 05, 2022 | 20.73 | 20.96 | 20.22 | 20.26 | 3,789,034 | -0.37(-1.81%) |
Jan 04, 2022 | 19.98 | 20.71 | 19.98 | 20.64 | 3,000,428 | +0.87(+4.39%) |
Jan 03, 2022 | 19.87 | 20.14 | 19.67 | 19.77 | 2,058,593 | +0.10(+0.53%) |
Dec 31, 2021 | 19.75 | 19.97 | 19.63 | 19.66 | 1,840,560 | -0.16(-0.79%) |
Dec 30, 2021 | 20.08 | 20.31 | 19.80 | 19.82 | 2,011,516 | -0.24(-1.21%) |
Dec 29, 2021 | 19.80 | 20.08 | 19.80 | 20.06 | 2,641,262 | +0.27(+1.35%) |
Dec 28, 2021 | 19.53 | 19.81 | 19.46 | 19.80 | 2,308,559 | +0.27(+1.41%) |
Dec 27, 2021 | 19.20 | 19.53 | 19.20 | 19.52 | 2,571,759 | +0.23(+1.20%) |
Dec 23, 2021 | 18.88 | 19.31 | 18.82 | 19.29 | 2,864,401 | +0.49(+2.58%) |
Dec 22, 2021 | 18.33 | 18.81 | 18.31 | 18.80 | 3,597,327 | +0.44(+2.41%) |
Dec 21, 2021 | 17.62 | 18.37 | 17.55 | 18.36 | 3,278,645 | +1.04(+6.00%) |
Dec 20, 2021 | 17.27 | 17.39 | 17.05 | 17.32 | 2,971,638 | -0.30(-1.71%) |
Dec 17, 2021 | 17.67 | 17.93 | 17.49 | 17.62 | 5,641,194 | -0.11(-0.63%) |
Dec 16, 2021 | 18.04 | 18.14 | 17.67 | 17.73 | 3,857,189 | -0.05(-0.29%) |
Dec 15, 2021 | 17.62 | 17.83 | 17.44 | 17.79 | 3,287,770 | +0.12(+0.68%) |
Dec 14, 2021 | 17.73 | 18.12 | 17.65 | 17.66 | 3,860,212 | +0.01(+0.05%) |
Dec 13, 2021 | 18.11 | 18.26 | 17.60 | 17.66 | 3,242,583 | -0.52(-2.84%) |
Dec 10, 2021 | 18.26 | 18.45 | 18.06 | 18.17 | 2,533,150 | +0.08(+0.43%) |
Dec 09, 2021 | 17.98 | 18.38 | 17.95 | 18.09 | 2,234,828 | -0.07(-0.38%) |
Dec 08, 2021 | 17.74 | 18.32 | 17.74 | 18.16 | 3,407,072 | +0.44(+2.47%) |
Dec 07, 2021 | 17.68 | 18.01 | 17.59 | 17.72 | 2,681,848 | +0.14(+0.78%) |
Dec 06, 2021 | 17.43 | 17.88 | 17.32 | 17.59 | 3,515,013 | +0.40(+2.35%) |
Dec 03, 2021 | 17.14 | 17.45 | 17.07 | 17.18 | 2,989,598 | +0.09(+0.50%) |
Dec 02, 2021 | 16.57 | 17.23 | 16.57 | 17.10 | 3,403,126 | +0.64(+3.86%) |