Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2022 | 16.82 | 16.89 | 16.82 | 16.86 | 3,382,993 | +0.01(+0.05%) |
Feb 28, 2022 | 16.82 | 16.87 | 16.82 | 16.85 | 1,561,288 | -0.01(-0.05%) |
Feb 25, 2022 | 16.78 | 16.87 | 16.80 | 16.86 | 2,301,882 | +0.12(+0.73%) |
Feb 24, 2022 | 16.72 | 16.74 | 16.65 | 16.73 | 3,721,696 | -0.04(-0.26%) |
Feb 23, 2022 | 16.86 | 16.87 | 16.78 | 16.78 | 2,375,688 | -0.07(-0.42%) |
Feb 22, 2022 | 16.85 | 16.88 | 16.82 | 16.85 | 2,947,658 | -0.04(-0.26%) |
Feb 18, 2022 | 16.89 | 0 | -0.02(-0.13%) | |||
Feb 17, 2022 | 16.93 | 16.97 | 16.91 | 16.91 | 4,102,891 | -0.01(-0.05%) |
Feb 16, 2022 | 16.86 | 16.92 | 16.84 | 16.92 | 1,925,679 | +0.08(+0.47%) |
Feb 15, 2022 | 16.82 | 16.84 | 16.81 | 16.84 | 2,056,399 | +0.03(+0.16%) |
Feb 14, 2022 | 16.82 | 16.84 | 16.78 | 16.82 | 3,779,200 | -0.03(-0.16%) |
Feb 11, 2022 | 16.94 | 16.95 | 16.84 | 16.84 | 4,077,431 | -0.09(-0.52%) |
Feb 10, 2022 | 17.05 | 17.06 | 16.92 | 16.93 | 3,966,903 | -0.16(-0.92%) |
Feb 09, 2022 | 17.06 | 17.09 | 17.05 | 17.09 | 1,829,653 | +0.06(+0.36%) |
Feb 08, 2022 | 17.11 | 17.11 | 17.02 | 17.03 | 3,012,372 | -0.08(-0.46%) |
Feb 07, 2022 | 17.12 | 17.14 | 17.11 | 17.11 | 2,205,046 | -0.09(-0.51%) |
Feb 04, 2022 | 17.21 | 17.24 | 17.18 | 17.19 | 2,488,175 | -0.08(-0.46%) |
Feb 03, 2022 | 17.30 | 17.26 | 17.27 | 1,851,711 | -0.08(-0.45%) | |
Feb 02, 2022 | 17.39 | 17.39 | 17.35 | 17.35 | 1,466,282 | -0.03(-0.15%) |