Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.17 | 16.17 | 16.11 | 16.14 | 3,152,889 | +0.00(+0.00%) |
May 27, 2022 | 16.03 | 16.15 | 16.03 | 16.14 | 5,107,788 | +0.13(+0.83%) |
May 26, 2022 | 15.88 | 16.03 | 15.87 | 16.01 | 2,803,791 | +0.18(+1.12%) |
May 25, 2022 | 15.72 | 15.84 | 15.72 | 15.83 | 2,771,930 | +0.10(+0.62%) |
May 24, 2022 | 15.70 | 15.74 | 15.68 | 15.73 | 2,760,097 | +0.01(+0.09%) |
May 23, 2022 | 15.71 | 15.75 | 15.70 | 15.72 | 2,673,007 | +0.01(+0.06%) |
May 20, 2022 | 15.76 | 15.78 | 15.67 | 15.71 | 3,430,394 | -0.03(-0.17%) |
May 19, 2022 | 15.72 | 15.76 | 15.71 | 15.74 | 4,179,025 | -0.01(-0.06%) |
May 18, 2022 | 15.80 | 15.81 | 15.72 | 15.75 | 2,683,584 | -0.09(-0.56%) |
May 17, 2022 | 15.82 | 15.87 | 15.82 | 15.83 | 2,285,134 | +0.02(+0.11%) |
May 16, 2022 | 15.80 | 15.84 | 15.78 | 15.82 | 3,058,716 | +0.02(+0.11%) |
May 13, 2022 | 15.78 | 15.82 | 15.75 | 15.80 | 3,326,437 | +0.04(+0.22%) |
May 12, 2022 | 15.77 | 15.85 | 15.76 | 15.76 | 3,461,093 | -0.03(-0.17%) |
May 11, 2022 | 15.79 | 15.85 | 15.77 | 15.79 | 3,047,427 | +0.04(+0.28%) |
May 10, 2022 | 15.82 | 15.84 | 15.75 | 15.75 | 7,700,228 | -0.03(-0.17%) |
May 09, 2022 | 15.84 | 15.86 | 15.76 | 15.77 | 2,578,617 | -0.15(-0.94%) |
May 06, 2022 | 15.96 | 15.99 | 15.91 | 15.92 | 2,788,867 | -0.05(-0.33%) |
May 05, 2022 | 16.06 | 16.06 | 15.95 | 15.97 | 4,543,695 | -0.11(-0.66%) |
May 04, 2022 | 15.97 | 16.09 | 15.93 | 16.08 | 3,698,983 | +0.11(+0.72%) |
May 03, 2022 | 16.00 | 16.03 | 15.96 | 15.97 | 3,025,765 | -0.03(-0.17%) |
May 02, 2022 | 16.12 | 16.12 | 15.97 | 15.99 | 2,693,135 | -0.11(-0.66%) |
Apr 29, 2022 | 16.17 | 16.17 | 16.09 | 16.10 | 2,397,805 | -0.08(-0.49%) |
Apr 28, 2022 | 16.14 | 16.19 | 16.12 | 16.18 | 3,015,887 | +0.06(+0.38%) |
Apr 27, 2022 | 16.20 | 16.22 | 16.09 | 16.12 | 5,653,702 | -0.12(-0.76%) |
Apr 26, 2022 | 16.28 | 16.28 | 16.23 | 16.24 | 3,093,893 | -0.05(-0.33%) |
Apr 25, 2022 | 16.28 | 16.30 | 16.25 | 16.29 | 3,563,462 | +0.01(+0.05%) |
Apr 22, 2022 | 16.35 | 16.35 | 16.27 | 16.28 | 3,317,419 | -0.06(-0.38%) |
Apr 21, 2022 | 16.44 | 16.44 | 16.34 | 16.35 | 3,018,791 | -0.08(-0.47%) |
Apr 20, 2022 | 16.46 | 16.48 | 16.41 | 16.42 | 3,836,275 | -0.04(-0.21%) |
Apr 19, 2022 | 16.43 | 16.48 | 16.43 | 16.46 | 2,511,246 | +0.00(+0.00%) |
Apr 18, 2022 | 16.47 | 16.50 | 16.45 | 16.46 | 2,610,787 | +0.00(+0.00%) |
Apr 14, 2022 | 16.51 | 16.52 | 16.45 | 16.46 | 2,983,934 | -0.05(-0.32%) |
Apr 13, 2022 | 16.49 | 16.54 | 16.49 | 16.51 | 2,061,521 | +0.01(+0.05%) |
Apr 12, 2022 | 16.52 | 16.54 | 16.50 | 16.50 | 1,939,322 | +0.01(+0.05%) |
Apr 11, 2022 | 16.57 | 16.59 | 16.49 | 16.49 | 2,393,959 | -0.11(-0.69%) |
Apr 08, 2022 | 16.62 | 16.64 | 16.59 | 16.61 | 1,917,525 | -0.01(-0.05%) |
Apr 07, 2022 | 16.63 | 16.65 | 16.61 | 16.62 | 3,291,927 | -0.01(-0.05%) |
Apr 06, 2022 | 16.68 | 16.68 | 16.62 | 16.63 | 2,506,195 | -0.09(-0.53%) |
Apr 05, 2022 | 16.78 | 16.79 | 16.70 | 16.71 | 2,164,193 | -0.08(-0.47%) |
Apr 04, 2022 | 16.77 | 16.80 | 16.76 | 16.79 | 2,189,341 | +0.02(+0.11%) |
Apr 01, 2022 | 16.77 | 16.78 | 16.76 | 16.77 | 1,580,924 | +0.04(+0.21%) |
Mar 31, 2022 | 16.73 | 16.77 | 16.72 | 16.74 | 2,141,883 | +0.03(+0.16%) |
Mar 30, 2022 | 16.67 | 16.72 | 16.67 | 16.71 | 1,949,743 | +0.04(+0.21%) |
Mar 29, 2022 | 16.59 | 16.69 | 16.59 | 16.68 | 2,990,989 | +0.11(+0.64%) |
Mar 28, 2022 | 16.54 | 16.58 | 16.52 | 16.57 | 2,312,237 | +0.01(+0.05%) |
Mar 25, 2022 | 16.60 | 16.61 | 16.53 | 16.56 | 2,407,729 | -0.03(-0.18%) |
Mar 24, 2022 | 16.60 | 16.62 | 16.58 | 16.59 | 2,732,685 | -0.01(-0.05%) |
Mar 23, 2022 | 16.62 | 16.65 | 16.59 | 16.60 | 2,836,926 | -0.02(-0.11%) |
Mar 22, 2022 | 16.61 | 16.65 | 16.61 | 16.62 | 2,929,907 | -0.04(-0.21%) |
Mar 21, 2022 | 16.70 | 16.72 | 16.61 | 16.66 | 2,481,473 | -0.04(-0.26%) |
Mar 18, 2022 | 16.61 | 16.71 | 16.59 | 16.70 | 3,000,569 | +0.05(+0.32%) |
Mar 17, 2022 | 16.53 | 16.66 | 16.53 | 16.65 | 3,043,255 | +0.12(+0.74%) |
Mar 16, 2022 | 16.45 | 16.53 | 16.45 | 16.52 | 2,839,387 | +0.15(+0.91%) |
Mar 15, 2022 | 16.35 | 16.39 | 16.35 | 16.38 | 2,781,898 | +0.02(+0.11%) |
Mar 14, 2022 | 16.51 | 16.51 | 16.34 | 16.36 | 3,138,622 | -0.19(-1.16%) |
Mar 11, 2022 | 16.60 | 16.60 | 16.55 | 16.55 | 2,708,224 | -0.06(-0.37%) |
Mar 10, 2022 | 16.62 | 16.63 | 16.60 | 16.61 | 1,576,787 | -0.02(-0.11%) |
Mar 09, 2022 | 16.61 | 16.65 | 16.61 | 16.63 | 2,099,164 | +0.10(+0.58%) |
Mar 08, 2022 | 16.54 | 16.59 | 16.50 | 16.53 | 3,761,790 | +0.02(+0.11%) |
Mar 07, 2022 | 16.64 | 16.66 | 16.52 | 16.52 | 3,437,773 | -0.19(-1.15%) |
Mar 04, 2022 | 16.78 | 16.78 | 16.70 | 16.71 | 2,852,492 | -0.11(-0.68%) |
Mar 03, 2022 | 16.89 | 16.89 | 16.82 | 16.82 | 2,275,493 | -0.05(-0.31%) |
Mar 02, 2022 | 16.86 | 16.89 | 16.85 | 16.87 | 3,165,391 | +0.02(+0.10%) |