Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 16.91 | 16.95 | 16.90 | 16.93 | 1,553,482 | -0.01(-0.05%) |
Feb 25, 2022 | 16.86 | 16.95 | 16.89 | 16.94 | 2,290,372 | +0.12(+0.73%) |
Feb 24, 2022 | 16.80 | 16.83 | 16.73 | 16.82 | 3,703,088 | -0.04(-0.26%) |
Feb 23, 2022 | 16.94 | 16.95 | 16.86 | 16.86 | 2,363,810 | -0.07(-0.42%) |
Feb 22, 2022 | 16.93 | 16.97 | 16.91 | 16.93 | 2,932,920 | -0.04(-0.26%) |
Feb 18, 2022 | 16.98 | 0 | -0.02(-0.13%) | |||
Feb 17, 2022 | 17.02 | 17.05 | 16.99 | 17.00 | 4,082,377 | -0.01(-0.05%) |
Feb 16, 2022 | 16.95 | 17.01 | 16.92 | 17.01 | 1,916,051 | +0.08(+0.47%) |
Feb 15, 2022 | 16.90 | 16.93 | 16.89 | 16.93 | 2,046,117 | +0.03(+0.16%) |
Feb 14, 2022 | 16.90 | 16.93 | 16.87 | 16.90 | 3,760,304 | -0.03(-0.16%) |
Feb 11, 2022 | 17.03 | 17.03 | 16.92 | 16.93 | 4,057,044 | -0.09(-0.52%) |
Feb 10, 2022 | 17.14 | 17.15 | 17.01 | 17.02 | 3,947,069 | -0.16(-0.92%) |
Feb 09, 2022 | 17.15 | 17.17 | 17.14 | 17.17 | 1,820,505 | +0.06(+0.36%) |
Feb 08, 2022 | 17.19 | 17.20 | 17.10 | 17.11 | 2,997,311 | -0.08(-0.46%) |
Feb 07, 2022 | 17.21 | 17.23 | 17.19 | 17.19 | 2,194,021 | -0.09(-0.51%) |
Feb 04, 2022 | 17.30 | 17.32 | 17.26 | 17.28 | 2,475,734 | -0.08(-0.46%) |
Feb 03, 2022 | 17.39 | 17.35 | 17.36 | 1,842,453 | -0.08(-0.45%) | |
Feb 02, 2022 | 17.48 | 17.48 | 17.44 | 17.44 | 1,458,951 | -0.03(-0.15%) |
Feb 01, 2022 | 17.44 | 17.46 | 17.42 | 17.46 | 2,008,439 | +0.04(+0.25%) |
Jan 31, 2022 | 17.42 | 17.42 | 4,956,921 | +0.05(+0.30%) | ||
Jan 28, 2022 | 17.39 | 17.39 | 17.33 | 17.37 | 2,332,882 | -0.04(-0.20%) |
Jan 27, 2022 | 17.52 | 17.53 | 17.39 | 17.40 | 1,963,049 | -0.09(-0.50%) |
Jan 26, 2022 | 17.57 | 17.59 | 17.47 | 17.49 | 2,561,576 | -0.04(-0.25%) |
Jan 25, 2022 | 17.53 | 17.57 | 17.53 | 17.53 | 2,282,531 | -0.03(-0.15%) |
Jan 24, 2022 | 17.58 | 17.58 | 17.51 | 17.56 | 3,157,096 | -0.04(-0.25%) |
Jan 21, 2022 | 17.60 | 17.62 | 17.57 | 17.60 | 2,655,259 | -0.00(-0.01%) |
Jan 20, 2022 | 17.62 | 17.63 | 17.61 | 17.61 | 2,991,743 | +0.02(+0.10%) |
Jan 19, 2022 | 17.62 | 17.65 | 17.59 | 17.59 | 2,352,954 | -0.03(-0.15%) |
Jan 18, 2022 | 17.65 | 17.65 | 17.61 | 17.62 | 4,405,204 | -0.09(-0.49%) |
Jan 14, 2022 | 17.70 | 0 | -0.02(-0.10%) | |||
Jan 13, 2022 | 17.71 | 17.72 | 17.69 | 17.72 | 1,562,748 | +0.04(+0.20%) |
Jan 12, 2022 | 17.69 | 17.71 | 17.69 | 17.69 | 3,036,754 | +0.00(+0.00%) |
Jan 11, 2022 | 17.65 | 17.69 | 17.62 | 17.69 | 1,790,469 | +0.03(+0.15%) |
Jan 10, 2022 | 17.66 | 17.67 | 17.62 | 17.66 | 2,604,416 | +0.00(+0.00%) |
Jan 07, 2022 | 17.69 | 17.69 | 17.63 | 17.66 | 2,347,128 | -0.03(-0.15%) |
Jan 06, 2022 | 17.63 | 17.69 | 17.62 | 17.69 | 2,338,084 | +0.01(+0.05%) |
Jan 05, 2022 | 17.72 | 17.74 | 17.68 | 17.68 | 2,292,638 | -0.05(-0.30%) |
Jan 04, 2022 | 17.76 | 17.78 | 17.72 | 17.73 | 2,797,031 | -0.04(-0.20%) |
Jan 03, 2022 | 17.78 | 17.79 | 17.75 | 17.76 | 1,919,750 | +0.00(+0.00%) |
Dec 31, 2021 | 17.77 | 17.78 | 17.76 | 17.76 | 2,017,523 | +0.02(+0.10%) |
Dec 30, 2021 | 17.76 | 17.76 | 17.74 | 17.75 | 2,525,168 | +0.02(+0.10%) |
Dec 29, 2021 | 17.74 | 17.75 | 17.72 | 17.73 | 1,678,164 | +0.01(+0.05%) |
Dec 28, 2021 | 17.72 | 17.74 | 17.72 | 17.72 | 1,737,267 | +0.00(+0.00%) |
Dec 27, 2021 | 17.72 | 17.74 | 17.70 | 17.72 | 2,430,515 | +0.02(+0.10%) |
Dec 23, 2021 | 17.73 | 17.73 | 17.67 | 17.70 | 1,943,180 | +0.00(+0.00%) |
Dec 22, 2021 | 17.69 | 17.71 | 17.68 | 17.70 | 2,689,936 | +0.03(+0.15%) |
Dec 21, 2021 | 17.62 | 17.68 | 17.62 | 17.68 | 1,707,079 | +0.05(+0.30%) |
Dec 20, 2021 | 17.65 | 17.65 | 17.62 | 17.62 | 1,187,997 | -0.03(-0.20%) |
Dec 17, 2021 | 17.66 | 17.68 | 17.64 | 17.66 | 1,597,176 | +0.01(+0.05%) |
Dec 16, 2021 | 17.65 | 17.68 | 17.64 | 17.65 | 1,910,640 | -0.02(-0.10%) |
Dec 15, 2021 | 17.64 | 17.67 | 17.63 | 17.67 | 2,028,829 | +0.03(+0.15%) |
Dec 14, 2021 | 17.65 | 17.66 | 17.63 | 17.64 | 1,368,405 | -0.02(-0.10%) |
Dec 13, 2021 | 17.67 | 17.67 | 17.64 | 17.66 | 2,093,338 | +0.02(+0.10%) |
Dec 10, 2021 | 17.65 | 17.66 | 17.64 | 17.64 | 1,143,361 | -0.01(-0.05%) |
Dec 09, 2021 | 17.67 | 17.67 | 17.64 | 17.65 | 1,392,433 | -0.01(-0.05%) |
Dec 08, 2021 | 17.67 | 17.67 | 17.63 | 17.66 | 1,419,074 | +0.02(+0.10%) |
Dec 07, 2021 | 17.62 | 17.67 | 17.62 | 17.64 | 1,469,735 | +0.03(+0.20%) |
Dec 06, 2021 | 17.60 | 17.62 | 17.59 | 17.61 | 1,443,508 | +0.00(+0.00%) |
Dec 03, 2021 | 17.61 | 17.62 | 17.59 | 17.61 | 4,138,887 | +0.02(+0.10%) |
Dec 02, 2021 | 17.55 | 17.60 | 17.55 | 17.59 | 4,227,563 | +0.03(+0.20%) |