Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.25 | 16.25 | 16.19 | 16.22 | 3,137,442 | +0.00(+0.00%) |
May 27, 2022 | 16.11 | 16.23 | 16.11 | 16.22 | 5,082,764 | +0.13(+0.83%) |
May 26, 2022 | 15.96 | 16.11 | 15.95 | 16.09 | 2,790,054 | +0.18(+1.12%) |
May 25, 2022 | 15.80 | 15.92 | 15.80 | 15.91 | 2,758,349 | +0.10(+0.62%) |
May 24, 2022 | 15.77 | 15.82 | 15.76 | 15.81 | 2,746,575 | +0.01(+0.09%) |
May 23, 2022 | 15.79 | 15.82 | 15.78 | 15.80 | 2,659,911 | +0.01(+0.06%) |
May 20, 2022 | 15.84 | 15.86 | 15.74 | 15.79 | 3,413,588 | -0.03(-0.17%) |
May 19, 2022 | 15.80 | 15.84 | 15.79 | 15.81 | 4,158,551 | -0.01(-0.06%) |
May 18, 2022 | 15.88 | 15.89 | 15.80 | 15.82 | 2,670,436 | -0.09(-0.56%) |
May 17, 2022 | 15.90 | 15.95 | 15.89 | 15.91 | 2,273,938 | +0.02(+0.11%) |
May 16, 2022 | 15.88 | 15.92 | 15.86 | 15.89 | 3,043,731 | +0.02(+0.11%) |
May 13, 2022 | 15.86 | 15.89 | 15.83 | 15.88 | 3,310,140 | +0.04(+0.22%) |
May 12, 2022 | 15.85 | 15.93 | 15.84 | 15.84 | 3,444,136 | -0.03(-0.17%) |
May 11, 2022 | 15.87 | 15.93 | 15.85 | 15.87 | 3,032,497 | +0.04(+0.28%) |
May 10, 2022 | 15.89 | 15.92 | 15.82 | 15.82 | 7,662,503 | -0.03(-0.17%) |
May 09, 2022 | 15.92 | 15.94 | 15.84 | 15.85 | 2,565,983 | -0.15(-0.94%) |
May 06, 2022 | 16.04 | 16.07 | 15.99 | 16.00 | 2,775,204 | -0.05(-0.33%) |
May 05, 2022 | 16.14 | 16.14 | 16.03 | 16.05 | 4,521,435 | -0.11(-0.66%) |
May 04, 2022 | 16.05 | 16.17 | 16.01 | 16.16 | 3,680,861 | +0.12(+0.72%) |
May 03, 2022 | 16.08 | 16.11 | 16.04 | 16.04 | 3,010,941 | -0.03(-0.17%) |
May 02, 2022 | 16.20 | 16.20 | 16.04 | 16.07 | 2,679,940 | -0.11(-0.66%) |
Apr 29, 2022 | 16.25 | 16.25 | 16.17 | 16.18 | 2,386,057 | -0.08(-0.49%) |
Apr 28, 2022 | 16.22 | 16.27 | 16.20 | 16.26 | 3,001,112 | +0.06(+0.38%) |
Apr 27, 2022 | 16.28 | 16.30 | 16.17 | 16.20 | 5,626,004 | -0.12(-0.76%) |
Apr 26, 2022 | 16.36 | 16.36 | 16.31 | 16.32 | 3,078,735 | -0.05(-0.33%) |
Apr 25, 2022 | 16.36 | 16.38 | 16.33 | 16.37 | 3,546,004 | +0.01(+0.05%) |
Apr 22, 2022 | 16.43 | 16.43 | 16.35 | 16.36 | 3,301,167 | -0.06(-0.38%) |
Apr 21, 2022 | 16.52 | 16.52 | 16.42 | 16.43 | 3,004,001 | -0.08(-0.47%) |
Apr 20, 2022 | 16.54 | 16.57 | 16.50 | 16.50 | 3,817,480 | -0.04(-0.21%) |
Apr 19, 2022 | 16.51 | 16.56 | 16.51 | 16.54 | 2,498,942 | +0.00(+0.00%) |
Apr 18, 2022 | 16.55 | 16.58 | 16.53 | 16.54 | 2,597,996 | +0.00(+0.00%) |
Apr 14, 2022 | 16.59 | 16.60 | 16.53 | 16.54 | 2,969,315 | -0.05(-0.32%) |
Apr 13, 2022 | 16.57 | 16.62 | 16.57 | 16.59 | 2,051,421 | +0.01(+0.05%) |
Apr 12, 2022 | 16.60 | 16.62 | 16.58 | 16.58 | 1,929,821 | +0.01(+0.05%) |
Apr 11, 2022 | 16.65 | 16.67 | 16.57 | 16.57 | 2,382,231 | -0.11(-0.69%) |
Apr 08, 2022 | 16.70 | 16.73 | 16.68 | 16.69 | 1,908,131 | -0.01(-0.05%) |
Apr 07, 2022 | 16.71 | 16.73 | 16.69 | 16.70 | 3,275,799 | -0.01(-0.05%) |
Apr 06, 2022 | 16.76 | 16.76 | 16.70 | 16.71 | 2,493,917 | -0.09(-0.53%) |
Apr 05, 2022 | 16.87 | 16.88 | 16.79 | 16.80 | 2,153,590 | -0.08(-0.47%) |
Apr 04, 2022 | 16.85 | 16.88 | 16.84 | 16.88 | 2,178,615 | +0.02(+0.10%) |
Apr 01, 2022 | 16.86 | 16.87 | 16.84 | 16.86 | 1,573,178 | +0.04(+0.21%) |
Mar 31, 2022 | 16.81 | 16.85 | 16.80 | 16.82 | 2,131,389 | +0.03(+0.16%) |
Mar 30, 2022 | 16.75 | 16.80 | 16.75 | 16.80 | 1,940,190 | +0.04(+0.21%) |
Mar 29, 2022 | 16.67 | 16.77 | 16.67 | 16.76 | 2,976,336 | +0.11(+0.64%) |
Mar 28, 2022 | 16.62 | 16.66 | 16.60 | 16.65 | 2,300,909 | +0.01(+0.05%) |
Mar 25, 2022 | 16.68 | 16.69 | 16.61 | 16.65 | 2,395,933 | -0.03(-0.18%) |
Mar 24, 2022 | 16.68 | 16.70 | 16.66 | 16.68 | 2,719,297 | -0.01(-0.05%) |
Mar 23, 2022 | 16.70 | 16.73 | 16.67 | 16.68 | 2,823,028 | -0.02(-0.11%) |
Mar 22, 2022 | 16.69 | 16.73 | 16.69 | 16.70 | 2,915,553 | -0.04(-0.21%) |
Mar 21, 2022 | 16.78 | 16.80 | 16.69 | 16.74 | 2,469,316 | -0.04(-0.26%) |
Mar 18, 2022 | 16.69 | 16.79 | 16.68 | 16.78 | 2,985,869 | +0.05(+0.32%) |
Mar 17, 2022 | 16.61 | 16.74 | 16.61 | 16.73 | 3,028,346 | +0.12(+0.74%) |
Mar 16, 2022 | 16.53 | 16.61 | 16.53 | 16.61 | 2,825,477 | +0.15(+0.91%) |
Mar 15, 2022 | 16.43 | 16.47 | 16.43 | 16.46 | 2,768,270 | +0.02(+0.11%) |
Mar 14, 2022 | 16.59 | 16.59 | 16.42 | 16.44 | 3,123,246 | -0.19(-1.16%) |
Mar 11, 2022 | 16.68 | 16.68 | 16.63 | 16.63 | 2,694,956 | -0.06(-0.37%) |
Mar 10, 2022 | 16.70 | 16.71 | 16.68 | 16.69 | 1,569,062 | -0.02(-0.11%) |
Mar 09, 2022 | 16.69 | 16.73 | 16.69 | 16.71 | 2,088,880 | +0.10(+0.58%) |
Mar 08, 2022 | 16.62 | 16.67 | 16.58 | 16.61 | 3,743,361 | +0.02(+0.11%) |
Mar 07, 2022 | 16.72 | 16.74 | 16.60 | 16.60 | 3,420,931 | -0.19(-1.15%) |
Mar 04, 2022 | 16.86 | 16.86 | 16.78 | 16.79 | 2,838,518 | -0.11(-0.68%) |
Mar 03, 2022 | 16.98 | 16.98 | 16.90 | 16.90 | 2,264,346 | -0.05(-0.31%) |
Mar 02, 2022 | 16.94 | 16.98 | 16.94 | 16.96 | 3,149,883 | +0.02(+0.10%) |