Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 16.99 | 17.25 | 16.88 | 17.00 | 5,520,567 | -0.81(-4.54%) |
Feb 25, 2022 | 17.60 | 17.84 | 17.62 | 17.81 | 2,811,767 | +0.42(+2.40%) |
Feb 24, 2022 | 16.92 | 17.39 | 16.81 | 17.39 | 17,991,248 | -0.75(-4.11%) |
Feb 23, 2022 | 18.51 | 18.59 | 18.11 | 18.13 | 4,782,761 | -0.22(-1.19%) |
Feb 22, 2022 | 18.42 | 18.57 | 18.18 | 18.35 | 4,618,114 | -0.36(-1.94%) |
Feb 18, 2022 | 18.71 | 0 | -0.09(-0.48%) | |||
Feb 17, 2022 | 19.05 | 19.05 | 18.79 | 18.80 | 2,618,208 | -0.48(-2.50%) |
Feb 16, 2022 | 19.11 | 19.31 | 19.11 | 19.29 | 2,270,697 | -0.01(-0.05%) |
Feb 15, 2022 | 19.18 | 19.31 | 19.15 | 19.30 | 1,351,320 | +0.43(+2.26%) |
Feb 14, 2022 | 19.00 | 19.09 | 18.74 | 18.87 | 4,311,277 | -0.18(-0.95%) |
Feb 11, 2022 | 19.51 | 19.68 | 19.05 | 19.05 | 3,968,869 | -0.59(-3.01%) |
Feb 10, 2022 | 19.74 | 19.91 | 19.60 | 19.64 | 3,656,425 | -0.21(-1.05%) |
Feb 09, 2022 | 19.85 | 19.90 | 19.81 | 19.85 | 7,758,850 | +0.13(+0.65%) |
Feb 08, 2022 | 19.57 | 19.76 | 19.53 | 19.72 | 8,007,262 | +0.31(+1.59%) |
Feb 07, 2022 | 19.35 | 19.50 | 19.30 | 19.41 | 3,735,767 | +0.17(+0.90%) |
Feb 04, 2022 | 19.16 | 19.40 | 19.07 | 19.24 | 2,052,017 | -0.03(-0.14%) |
Feb 03, 2022 | 19.38 | 19.27 | 19.27 | 2,768,005 | -0.09(-0.47%) | |
Feb 02, 2022 | 19.39 | 19.51 | 19.28 | 19.36 | 4,199,652 | +0.12(+0.64%) |
Feb 01, 2022 | 19.07 | 19.27 | 19.04 | 19.24 | 4,949,365 | +0.35(+1.85%) |
Jan 31, 2022 | 18.67 | 18.91 | 18.89 | 1,242,336 | +0.23(+1.22%) | |
Jan 28, 2022 | 18.54 | 18.70 | 18.41 | 18.66 | 1,120,302 | +0.00(+0.00%) |
Jan 27, 2022 | 18.90 | 18.97 | 18.54 | 18.66 | 2,170,115 | +0.02(+0.10%) |
Jan 26, 2022 | 18.87 | 18.94 | 18.53 | 18.64 | 3,656,055 | +0.11(+0.59%) |
Jan 25, 2022 | 18.31 | 18.62 | 18.16 | 18.53 | 1,551,293 | +0.14(+0.74%) |
Jan 24, 2022 | 18.21 | 18.41 | 17.88 | 18.40 | 2,614,360 | -0.34(-1.80%) |
Jan 21, 2022 | 18.82 | 18.86 | 18.65 | 18.73 | 1,849,970 | -0.19(-1.01%) |
Jan 20, 2022 | 19.11 | 19.25 | 18.91 | 18.92 | 2,658,699 | -0.21(-1.09%) |
Jan 19, 2022 | 19.33 | 19.36 | 19.13 | 19.13 | 1,454,471 | -0.16(-0.85%) |
Jan 18, 2022 | 19.36 | 19.40 | 19.15 | 19.30 | 1,260,666 | -0.30(-1.53%) |
Jan 14, 2022 | 19.60 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 19.60 | 19.75 | 19.58 | 19.60 | 3,513,385 | +0.08(+0.42%) |
Jan 12, 2022 | 19.40 | 19.52 | 19.30 | 19.51 | 3,228,990 | +0.24(+1.23%) |
Jan 11, 2022 | 19.08 | 19.29 | 19.00 | 19.28 | 745,477 | +0.17(+0.90%) |
Jan 10, 2022 | 19.04 | 19.11 | 18.93 | 19.11 | 1,060,184 | -0.01(-0.05%) |
Jan 07, 2022 | 18.97 | 19.15 | 18.94 | 19.11 | 1,181,822 | +0.24(+1.25%) |
Jan 06, 2022 | 18.78 | 18.91 | 18.75 | 18.88 | 2,967,289 | +0.19(+1.02%) |
Jan 05, 2022 | 18.84 | 18.90 | 18.62 | 18.69 | 4,316,598 | -0.15(-0.77%) |
Jan 04, 2022 | 18.74 | 18.83 | 18.63 | 18.83 | 674,835 | +0.43(+2.32%) |
Jan 03, 2022 | 18.34 | 18.44 | 18.30 | 18.41 | 416,855 | +0.18(+1.00%) |
Dec 31, 2021 | 18.18 | 18.29 | 18.17 | 18.22 | 247,754 | +0.05(+0.25%) |
Dec 30, 2021 | 18.24 | 18.31 | 17.73 | 18.18 | 531,985 | -0.10(-0.55%) |
Dec 29, 2021 | 18.22 | 18.29 | 18.21 | 18.28 | 410,942 | +0.06(+0.35%) |
Dec 28, 2021 | 18.21 | 18.30 | 18.19 | 18.21 | 691,952 | -0.02(-0.10%) |
Dec 27, 2021 | 18.06 | 18.23 | 17.93 | 18.23 | 338,214 | +0.22(+1.21%) |
Dec 23, 2021 | 17.88 | 18.05 | 17.88 | 18.01 | 538,666 | +0.18(+1.02%) |
Dec 22, 2021 | 17.65 | 17.83 | 17.60 | 17.83 | 307,455 | +0.18(+1.03%) |
Dec 21, 2021 | 17.49 | 17.66 | 17.49 | 17.65 | 418,403 | +0.31(+1.78%) |
Dec 20, 2021 | 17.45 | 17.45 | 17.24 | 17.34 | 1,424,842 | -0.10(-0.57%) |
Dec 17, 2021 | 17.62 | 17.66 | 17.41 | 17.44 | 799,388 | -0.24(-1.34%) |
Dec 16, 2021 | 17.78 | 17.91 | 17.64 | 17.68 | 998,514 | +0.11(+0.62%) |
Dec 15, 2021 | 17.46 | 17.58 | 17.29 | 17.57 | 627,145 | +0.11(+0.62%) |
Dec 14, 2021 | 17.44 | 17.57 | 17.39 | 17.46 | 773,943 | +0.05(+0.26%) |
Dec 13, 2021 | 17.61 | 17.61 | 17.39 | 17.41 | 1,103,640 | -0.28(-1.57%) |
Dec 10, 2021 | 17.67 | 17.73 | 17.59 | 17.69 | 407,750 | +0.04(+0.25%) |
Dec 09, 2021 | 17.70 | 17.72 | 17.63 | 17.65 | 3,120,397 | -0.20(-1.15%) |
Dec 08, 2021 | 17.83 | 17.91 | 17.80 | 17.85 | 406,481 | +0.04(+0.20%) |
Dec 07, 2021 | 17.70 | 17.85 | 17.69 | 17.82 | 953,333 | +0.25(+1.42%) |
Dec 06, 2021 | 17.49 | 17.65 | 17.43 | 17.57 | 814,326 | +0.31(+1.81%) |
Dec 03, 2021 | 17.48 | 17.49 | 17.24 | 17.26 | 979,259 | -0.26(-1.47%) |
Dec 02, 2021 | 17.35 | 17.58 | 17.35 | 17.51 | 2,457,815 | +0.35(+2.02%) |