Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 15.80 | 15.88 | 15.52 | 15.70 | 6,440,265 | -0.34(-2.12%) |
Feb 25, 2022 | 15.52 | 16.04 | 15.41 | 16.04 | 6,957,506 | +0.59(+3.80%) |
Feb 24, 2022 | 15.17 | 15.54 | 15.14 | 15.45 | 10,798,505 | +0.04(+0.25%) |
Feb 23, 2022 | 15.99 | 16.09 | 15.36 | 15.42 | 5,918,831 | -0.35(-2.20%) |
Feb 22, 2022 | 15.78 | 15.90 | 15.62 | 15.76 | 6,307,699 | -0.06(-0.39%) |
Feb 18, 2022 | 15.83 | 0 | +0.02(+0.10%) | |||
Feb 17, 2022 | 15.92 | 15.93 | 15.74 | 15.81 | 4,066,214 | -0.13(-0.82%) |
Feb 16, 2022 | 15.83 | 15.96 | 15.68 | 15.94 | 8,274,896 | +0.19(+1.23%) |
Feb 15, 2022 | 16.07 | 16.20 | 15.69 | 15.75 | 15,628,940 | -0.29(-1.83%) |
Feb 14, 2022 | 16.62 | 16.76 | 15.97 | 16.04 | 10,440,075 | -0.69(-4.11%) |
Feb 11, 2022 | 16.64 | 16.98 | 16.55 | 16.73 | 5,511,696 | +0.16(+0.98%) |
Feb 10, 2022 | 16.74 | 17.05 | 16.51 | 16.57 | 5,918,141 | -0.32(-1.87%) |
Feb 09, 2022 | 16.91 | 17.07 | 16.78 | 16.88 | 4,839,402 | +0.19(+1.11%) |
Feb 08, 2022 | 16.59 | 16.83 | 16.58 | 16.70 | 4,747,549 | +0.13(+0.79%) |
Feb 07, 2022 | 16.94 | 17.03 | 16.55 | 16.57 | 5,649,504 | -0.34(-2.01%) |
Feb 04, 2022 | 17.05 | 17.18 | 16.82 | 16.91 | 6,898,449 | -0.21(-1.22%) |
Feb 03, 2022 | 17.42 | 16.99 | 17.11 | 6,951,765 | -0.49(-2.81%) | |
Feb 02, 2022 | 17.59 | 17.82 | 17.52 | 17.61 | 6,149,780 | +0.00(+0.00%) |
Feb 01, 2022 | 17.61 | 17.70 | 17.45 | 17.61 | 5,145,164 | +0.04(+0.22%) |
Jan 31, 2022 | 17.12 | 17.57 | 17.57 | 5,727,669 | +0.39(+2.29%) | |
Jan 28, 2022 | 16.96 | 17.18 | 16.49 | 17.18 | 8,410,924 | +0.22(+1.27%) |
Jan 27, 2022 | 17.37 | 17.57 | 16.85 | 16.96 | 8,029,901 | -0.25(-1.48%) |
Jan 26, 2022 | 17.63 | 17.86 | 17.16 | 17.21 | 6,738,666 | -0.24(-1.37%) |
Jan 25, 2022 | 17.64 | 17.72 | 17.19 | 17.45 | 5,971,850 | -0.29(-1.65%) |
Jan 24, 2022 | 17.44 | 17.76 | 17.14 | 17.75 | 7,044,374 | +0.07(+0.39%) |
Jan 21, 2022 | 17.51 | 17.74 | 17.49 | 17.68 | 5,619,908 | +0.12(+0.66%) |
Jan 20, 2022 | 18.09 | 18.21 | 17.56 | 17.56 | 4,310,842 | -0.45(-2.49%) |
Jan 19, 2022 | 18.45 | 18.52 | 18.01 | 18.01 | 5,419,723 | -0.34(-1.85%) |
Jan 18, 2022 | 18.55 | 18.55 | 18.27 | 18.35 | 3,954,170 | -0.28(-1.49%) |
Jan 14, 2022 | 18.63 | 0 | +0.30(+1.64%) | |||
Jan 13, 2022 | 18.32 | 18.33 | 18.15 | 18.33 | 3,913,460 | +0.14(+0.76%) |
Jan 12, 2022 | 18.09 | 18.26 | 18.09 | 18.19 | 3,946,265 | +0.04(+0.21%) |
Jan 11, 2022 | 18.18 | 18.21 | 17.93 | 18.15 | 3,220,023 | +0.00(+0.00%) |
Jan 10, 2022 | 17.87 | 18.22 | 17.77 | 18.15 | 5,677,600 | +0.20(+1.12%) |
Jan 07, 2022 | 18.02 | 18.16 | 17.94 | 17.95 | 4,900,533 | -0.13(-0.73%) |
Jan 06, 2022 | 17.96 | 18.25 | 17.83 | 18.08 | 3,778,381 | +0.16(+0.90%) |
Jan 05, 2022 | 18.20 | 18.37 | 17.88 | 17.92 | 5,926,885 | -0.29(-1.57%) |
Jan 04, 2022 | 18.17 | 18.29 | 18.10 | 18.20 | 4,401,621 | +0.10(+0.55%) |
Jan 03, 2022 | 18.01 | 18.18 | 17.76 | 18.10 | 6,655,665 | -0.14(-0.76%) |
Dec 31, 2021 | 18.13 | 18.33 | 18.12 | 18.24 | 4,205,850 | +0.13(+0.72%) |
Dec 30, 2021 | 18.03 | 18.21 | 17.99 | 18.11 | 3,542,007 | +0.08(+0.47%) |
Dec 29, 2021 | 17.83 | 18.03 | 17.72 | 18.03 | 2,595,576 | +0.23(+1.30%) |
Dec 28, 2021 | 17.59 | 17.81 | 17.58 | 17.79 | 2,844,896 | +0.11(+0.61%) |
Dec 27, 2021 | 17.47 | 17.69 | 17.41 | 17.69 | 3,046,718 | +0.19(+1.10%) |
Dec 23, 2021 | 17.59 | 17.62 | 17.48 | 17.49 | 3,044,019 | -0.09(-0.53%) |
Dec 22, 2021 | 17.46 | 17.59 | 17.36 | 17.59 | 3,635,983 | +0.17(+0.97%) |
Dec 21, 2021 | 17.32 | 17.61 | 17.27 | 17.42 | 5,519,018 | +0.26(+1.53%) |
Dec 20, 2021 | 16.98 | 17.17 | 16.65 | 17.15 | 7,630,787 | -0.04(-0.22%) |
Dec 17, 2021 | 17.01 | 17.38 | 16.97 | 17.19 | 24,461,364 | +0.12(+0.72%) |
Dec 16, 2021 | 17.01 | 17.23 | 16.91 | 17.07 | 4,777,975 | +0.07(+0.41%) |
Dec 15, 2021 | 16.77 | 17.03 | 16.77 | 17.00 | 5,586,308 | +0.25(+1.47%) |
Dec 14, 2021 | 17.05 | 17.11 | 16.58 | 16.75 | 6,643,464 | -0.32(-1.90%) |
Dec 13, 2021 | 16.78 | 17.17 | 16.70 | 17.08 | 4,793,194 | +0.22(+1.28%) |
Dec 10, 2021 | 17.05 | 17.08 | 16.79 | 16.86 | 4,424,240 | -0.08(-0.46%) |
Dec 09, 2021 | 17.05 | 17.18 | 16.93 | 16.94 | 4,317,749 | -0.22(-1.30%) |
Dec 08, 2021 | 17.09 | 17.23 | 17.02 | 17.16 | 4,517,526 | +0.12(+0.68%) |
Dec 07, 2021 | 16.90 | 17.13 | 16.78 | 17.05 | 5,757,776 | +0.36(+2.15%) |
Dec 06, 2021 | 16.44 | 16.90 | 16.37 | 16.69 | 7,611,783 | +0.40(+2.48%) |
Dec 03, 2021 | 16.28 | 16.45 | 16.13 | 16.28 | 4,755,125 | +0.05(+0.28%) |
Dec 02, 2021 | 15.86 | 16.34 | 15.86 | 16.24 | 5,661,527 | +0.43(+2.70%) |