Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.56 | 16.69 | 16.52 | 16.61 | 1,428,726 | -0.15(-0.87%) |
May 27, 2022 | 16.64 | 16.76 | 16.62 | 16.75 | 1,032,439 | +0.16(+0.99%) |
May 26, 2022 | 16.38 | 16.62 | 16.38 | 16.59 | 1,610,827 | +0.25(+1.50%) |
May 25, 2022 | 16.15 | 16.44 | 16.14 | 16.34 | 1,917,612 | -0.01(-0.06%) |
May 24, 2022 | 16.24 | 16.40 | 16.17 | 16.35 | 2,155,434 | +0.18(+1.12%) |
May 23, 2022 | 15.98 | 16.21 | 15.96 | 16.17 | 1,335,280 | +0.46(+2.95%) |
May 20, 2022 | 15.78 | 15.78 | 15.45 | 15.71 | 1,119,238 | +0.02(+0.12%) |
May 19, 2022 | 15.45 | 15.74 | 15.45 | 15.69 | 1,510,478 | +0.15(+0.99%) |
May 18, 2022 | 15.73 | 15.80 | 15.48 | 15.53 | 3,772,773 | -0.37(-2.34%) |
May 17, 2022 | 15.83 | 15.95 | 15.79 | 15.91 | 1,118,596 | +0.45(+2.94%) |
May 16, 2022 | 15.43 | 15.54 | 15.31 | 15.45 | 1,020,290 | +0.05(+0.29%) |
May 13, 2022 | 15.23 | 15.48 | 15.23 | 15.41 | 2,190,933 | +0.41(+2.73%) |
May 12, 2022 | 14.97 | 15.19 | 14.85 | 15.00 | 1,855,079 | -0.04(-0.24%) |
May 11, 2022 | 15.22 | 15.46 | 15.04 | 15.04 | 1,815,928 | -0.02(-0.12%) |
May 10, 2022 | 15.28 | 15.28 | 14.93 | 15.05 | 2,545,511 | +0.24(+1.59%) |
May 09, 2022 | 15.00 | 15.07 | 14.81 | 14.82 | 5,806,173 | -0.43(-2.80%) |
May 06, 2022 | 15.38 | 15.42 | 15.18 | 15.24 | 1,186,159 | -0.26(-1.70%) |
May 05, 2022 | 15.75 | 15.79 | 15.35 | 15.51 | 1,624,254 | -0.60(-3.72%) |
May 04, 2022 | 15.93 | 16.20 | 15.73 | 16.11 | 1,141,224 | +0.15(+0.97%) |
May 03, 2022 | 15.91 | 16.04 | 15.87 | 15.95 | 1,244,664 | +0.26(+1.68%) |
May 02, 2022 | 15.68 | 15.73 | 15.45 | 15.69 | 2,016,706 | +0.02(+0.12%) |
Apr 29, 2022 | 15.90 | 16.04 | 15.67 | 15.67 | 2,119,387 | -0.27(-1.71%) |
Apr 28, 2022 | 15.77 | 15.94 | 15.59 | 15.94 | 914,001 | +0.26(+1.68%) |
Apr 27, 2022 | 15.70 | 15.83 | 15.60 | 15.68 | 1,800,932 | -0.05(-0.35%) |
Apr 26, 2022 | 16.09 | 16.13 | 15.73 | 15.73 | 1,642,359 | -0.63(-3.83%) |
Apr 25, 2022 | 16.36 | 16.39 | 16.06 | 16.36 | 2,495,415 | -0.24(-1.42%) |
Apr 22, 2022 | 16.85 | 16.89 | 16.60 | 16.60 | 1,215,728 | -0.31(-1.83%) |
Apr 21, 2022 | 17.27 | 17.32 | 16.87 | 16.91 | 1,916,312 | -0.15(-0.85%) |
Apr 20, 2022 | 17.15 | 17.19 | 17.02 | 17.05 | 1,736,747 | +0.20(+1.19%) |
Apr 19, 2022 | 16.71 | 16.86 | 16.71 | 16.85 | 3,400,455 | +0.06(+0.38%) |
Apr 18, 2022 | 16.72 | 16.91 | 16.72 | 16.79 | 2,078,347 | -0.05(-0.27%) |
Apr 14, 2022 | 16.86 | 16.90 | 16.77 | 16.83 | 1,258,176 | +0.00(+0.00%) |
Apr 13, 2022 | 16.62 | 16.83 | 16.60 | 16.83 | 2,044,056 | +0.18(+1.09%) |
Apr 12, 2022 | 16.79 | 16.91 | 16.62 | 16.65 | 1,376,158 | -0.18(-1.08%) |
Apr 11, 2022 | 17.00 | 17.12 | 16.83 | 16.83 | 1,603,715 | -0.10(-0.59%) |
Apr 08, 2022 | 16.81 | 16.97 | 16.81 | 16.93 | 1,197,384 | +0.10(+0.59%) |
Apr 07, 2022 | 16.89 | 16.91 | 16.63 | 16.83 | 1,325,253 | +0.06(+0.38%) |
Apr 06, 2022 | 16.70 | 16.86 | 16.61 | 16.77 | 1,273,469 | -0.24(-1.39%) |
Apr 05, 2022 | 17.11 | 17.17 | 16.95 | 17.01 | 1,913,705 | -0.28(-1.63%) |
Apr 04, 2022 | 17.19 | 17.32 | 17.16 | 17.29 | 1,202,751 | -0.10(-0.58%) |
Apr 01, 2022 | 17.38 | 17.44 | 17.27 | 17.39 | 2,035,277 | +0.21(+1.22%) |
Mar 31, 2022 | 17.43 | 17.44 | 17.17 | 17.18 | 1,459,323 | -0.33(-1.87%) |
Mar 30, 2022 | 17.59 | 17.61 | 17.46 | 17.51 | 2,004,135 | -0.16(-0.93%) |
Mar 29, 2022 | 17.62 | 17.71 | 17.51 | 17.67 | 8,851,557 | +0.59(+3.46%) |
Mar 28, 2022 | 17.11 | 17.13 | 16.92 | 17.08 | 957,556 | -0.00(-0.03%) |
Mar 25, 2022 | 16.99 | 17.11 | 16.93 | 17.08 | 1,102,278 | +0.04(+0.24%) |
Mar 24, 2022 | 17.05 | 17.09 | 16.93 | 17.04 | 1,148,910 | +0.03(+0.16%) |
Mar 23, 2022 | 17.05 | 17.16 | 17.00 | 17.02 | 1,617,946 | -0.42(-2.40%) |
Mar 22, 2022 | 17.41 | 17.51 | 17.35 | 17.43 | 1,206,372 | +0.40(+2.35%) |
Mar 21, 2022 | 17.19 | 17.19 | 16.97 | 17.03 | 2,574,684 | -0.12(-0.69%) |
Mar 18, 2022 | 16.92 | 17.19 | 16.80 | 17.15 | 4,519,270 | +0.05(+0.27%) |
Mar 17, 2022 | 16.82 | 17.13 | 16.80 | 17.11 | 2,070,697 | -0.02(-0.11%) |
Mar 16, 2022 | 16.74 | 17.13 | 16.71 | 17.12 | 3,546,676 | +0.81(+4.96%) |
Mar 15, 2022 | 16.24 | 16.35 | 16.11 | 16.32 | 4,587,191 | +0.14(+0.84%) |
Mar 14, 2022 | 16.23 | 16.43 | 16.13 | 16.18 | 2,365,826 | +0.55(+3.55%) |
Mar 11, 2022 | 16.03 | 16.11 | 15.63 | 15.63 | 5,034,556 | -0.13(-0.81%) |
Mar 10, 2022 | 15.83 | 15.95 | 15.65 | 15.75 | 3,508,684 | -0.29(-1.81%) |
Mar 09, 2022 | 15.90 | 16.26 | 15.82 | 16.04 | 6,004,702 | +0.95(+6.32%) |
Mar 08, 2022 | 15.13 | 15.52 | 14.80 | 15.09 | 9,762,233 | +0.68(+4.73%) |
Mar 07, 2022 | 14.98 | 14.99 | 14.30 | 14.41 | 8,833,247 | -0.63(-4.17%) |
Mar 04, 2022 | 15.33 | 15.39 | 14.90 | 15.04 | 14,478,746 | -1.05(-6.55%) |
Mar 03, 2022 | 16.52 | 16.52 | 16.05 | 16.09 | 5,271,771 | -0.36(-2.21%) |
Mar 02, 2022 | 16.36 | 16.52 | 16.26 | 16.45 | 3,698,401 | +0.39(+2.43%) |