Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 17.23 | 17.51 | 17.09 | 17.23 | 7,585,579 | -0.67(-3.77%) |
Feb 25, 2022 | 17.74 | 17.98 | 17.75 | 17.90 | 6,656,344 | +0.85(+5.01%) |
Feb 24, 2022 | 16.58 | 17.06 | 16.50 | 17.05 | 13,237,275 | -1.18(-6.46%) |
Feb 23, 2022 | 18.63 | 18.69 | 18.16 | 18.23 | 3,789,529 | -0.25(-1.34%) |
Feb 22, 2022 | 18.51 | 18.76 | 18.27 | 18.47 | 6,212,508 | -0.67(-3.52%) |
Feb 18, 2022 | 19.15 | 0 | -0.03(-0.15%) | |||
Feb 17, 2022 | 19.29 | 19.38 | 19.11 | 19.18 | 3,641,613 | -0.29(-1.51%) |
Feb 16, 2022 | 19.27 | 19.55 | 19.26 | 19.47 | 4,060,895 | -0.21(-1.06%) |
Feb 15, 2022 | 19.60 | 19.76 | 19.54 | 19.68 | 3,703,008 | +0.12(+0.63%) |
Feb 14, 2022 | 19.56 | 19.66 | 19.41 | 19.56 | 6,272,873 | -0.11(-0.58%) |
Feb 11, 2022 | 19.95 | 20.21 | 19.55 | 19.67 | 7,374,814 | -0.45(-2.22%) |
Feb 10, 2022 | 20.23 | 20.41 | 20.05 | 20.12 | 4,242,102 | -0.11(-0.56%) |
Feb 09, 2022 | 20.32 | 20.37 | 20.19 | 20.23 | 3,968,851 | +0.25(+1.24%) |
Feb 08, 2022 | 19.79 | 20.00 | 19.70 | 19.98 | 4,141,275 | +0.41(+2.09%) |
Feb 07, 2022 | 19.47 | 19.66 | 19.35 | 19.58 | 3,664,812 | +0.19(+0.98%) |
Feb 04, 2022 | 19.12 | 19.46 | 19.11 | 19.39 | 4,443,267 | +0.04(+0.20%) |
Feb 03, 2022 | 19.57 | 19.32 | 19.35 | 4,414,429 | -0.15(-0.78%) | |
Feb 02, 2022 | 19.45 | 19.59 | 19.24 | 19.50 | 5,798,243 | +0.12(+0.64%) |
Feb 01, 2022 | 18.78 | 19.38 | 18.75 | 19.38 | 10,073,040 | +1.64(+9.27%) |
Jan 31, 2022 | 17.44 | 17.74 | 17.73 | 6,558,672 | +0.23(+1.30%) | |
Jan 28, 2022 | 17.22 | 17.51 | 17.15 | 17.51 | 9,942,574 | +0.01(+0.05%) |
Jan 27, 2022 | 17.70 | 17.84 | 17.32 | 17.50 | 9,025,832 | -0.36(-2.02%) |
Jan 26, 2022 | 18.03 | 18.07 | 17.69 | 17.86 | 6,513,175 | +0.18(+1.02%) |
Jan 25, 2022 | 17.43 | 17.74 | 17.23 | 17.68 | 6,372,751 | +0.13(+0.76%) |
Jan 24, 2022 | 17.43 | 17.57 | 17.11 | 17.54 | 12,502,815 | -0.53(-2.94%) |
Jan 21, 2022 | 18.26 | 18.27 | 18.01 | 18.08 | 8,250,742 | -0.12(-0.68%) |
Jan 20, 2022 | 18.25 | 18.41 | 18.17 | 18.20 | 6,754,424 | -0.01(-0.05%) |
Jan 19, 2022 | 18.45 | 18.46 | 18.20 | 18.21 | 2,854,342 | -0.21(-1.13%) |
Jan 18, 2022 | 18.53 | 18.56 | 18.20 | 18.42 | 6,008,230 | -0.22(-1.17%) |
Jan 14, 2022 | 18.64 | 0 | +0.05(+0.26%) | |||
Jan 13, 2022 | 18.72 | 18.79 | 18.56 | 18.59 | 2,504,743 | +0.00(+0.00%) |
Jan 12, 2022 | 18.47 | 18.62 | 18.46 | 18.59 | 2,395,347 | +0.20(+1.08%) |
Jan 11, 2022 | 18.28 | 18.42 | 18.21 | 18.39 | 2,679,674 | +0.11(+0.62%) |
Jan 10, 2022 | 18.27 | 18.29 | 18.10 | 18.28 | 3,726,790 | -0.10(-0.57%) |
Jan 07, 2022 | 18.33 | 18.42 | 18.27 | 18.38 | 3,237,003 | +0.31(+1.73%) |
Jan 06, 2022 | 17.97 | 18.09 | 17.83 | 18.07 | 4,326,099 | +0.60(+3.43%) |
Jan 05, 2022 | 17.72 | 17.80 | 17.42 | 17.47 | 3,019,603 | -0.22(-1.24%) |
Jan 04, 2022 | 17.57 | 17.76 | 17.51 | 17.69 | 2,488,107 | +0.47(+2.76%) |
Jan 03, 2022 | 17.08 | 17.25 | 17.07 | 17.21 | 1,986,832 | +0.24(+1.40%) |
Dec 31, 2021 | 17.02 | 17.05 | 16.94 | 16.97 | 1,146,573 | -0.05(-0.28%) |
Dec 30, 2021 | 17.14 | 17.17 | 17.02 | 17.02 | 1,893,504 | -0.11(-0.66%) |
Dec 29, 2021 | 17.08 | 17.21 | 17.05 | 17.14 | 1,395,317 | -0.07(-0.39%) |
Dec 28, 2021 | 17.14 | 17.23 | 17.13 | 17.20 | 1,141,582 | +0.04(+0.22%) |
Dec 27, 2021 | 17.02 | 17.18 | 16.98 | 17.16 | 1,107,870 | +0.24(+1.40%) |
Dec 23, 2021 | 16.83 | 16.99 | 16.80 | 16.93 | 1,497,226 | +0.22(+1.31%) |
Dec 22, 2021 | 16.56 | 16.73 | 16.51 | 16.71 | 1,691,520 | +0.12(+0.74%) |
Dec 21, 2021 | 16.57 | 16.66 | 16.53 | 16.58 | 2,005,886 | +0.20(+1.22%) |
Dec 20, 2021 | 16.38 | 16.41 | 16.23 | 16.38 | 2,711,080 | -0.15(-0.92%) |
Dec 17, 2021 | 16.81 | 16.81 | 16.52 | 16.54 | 2,602,327 | -0.43(-2.52%) |
Dec 16, 2021 | 17.04 | 17.09 | 16.91 | 16.96 | 2,173,416 | +0.26(+1.54%) |
Dec 15, 2021 | 16.75 | 16.75 | 16.57 | 16.71 | 2,417,216 | -0.16(-0.96%) |
Dec 14, 2021 | 16.85 | 17.00 | 16.76 | 16.87 | 2,312,740 | -0.01(-0.06%) |
Dec 13, 2021 | 17.13 | 17.14 | 16.88 | 16.88 | 3,063,762 | -0.12(-0.73%) |
Dec 10, 2021 | 16.95 | 17.05 | 16.90 | 17.00 | 2,335,878 | -0.02(-0.11%) |
Dec 09, 2021 | 17.02 | 17.06 | 16.96 | 17.02 | 1,474,101 | -0.10(-0.61%) |
Dec 08, 2021 | 17.13 | 17.21 | 17.09 | 17.13 | 1,625,386 | +0.01(+0.06%) |
Dec 07, 2021 | 17.06 | 17.21 | 17.03 | 17.12 | 1,843,085 | +0.28(+1.64%) |
Dec 06, 2021 | 16.86 | 16.95 | 16.80 | 16.84 | 2,874,145 | +0.21(+1.26%) |
Dec 03, 2021 | 16.86 | 16.86 | 16.54 | 16.63 | 2,003,370 | -0.21(-1.24%) |
Dec 02, 2021 | 16.52 | 16.92 | 16.50 | 16.84 | 2,710,138 | +0.51(+3.14%) |