Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 18.08 | 18.11 | 17.50 | 17.69 | 2,387,823 | -0.39(-2.16%) |
Feb 25, 2022 | 17.80 | 18.12 | 17.75 | 18.08 | 1,145,688 | +0.28(+1.57%) |
Feb 24, 2022 | 17.41 | 17.87 | 17.18 | 17.80 | 1,096,564 | +0.08(+0.45%) |
Feb 23, 2022 | 17.64 | 18.01 | 17.61 | 17.72 | 1,198,626 | +0.06(+0.34%) |
Feb 22, 2022 | 17.32 | 17.99 | 17.01 | 17.66 | 1,663,652 | +0.58(+3.40%) |
Feb 18, 2022 | 17.08 | 0 | +0.91(+5.63%) | |||
Feb 17, 2022 | 16.75 | 16.75 | 16.04 | 16.17 | 1,491,550 | -0.15(-0.92%) |
Feb 16, 2022 | 16.50 | 16.53 | 16.30 | 16.32 | 1,134,465 | -0.31(-1.86%) |
Feb 15, 2022 | 16.49 | 16.73 | 16.47 | 16.63 | 1,206,087 | +0.24(+1.46%) |
Feb 14, 2022 | 16.64 | 16.69 | 16.38 | 16.39 | 1,136,898 | -0.28(-1.68%) |
Feb 11, 2022 | 16.44 | 16.94 | 16.44 | 16.67 | 1,980,948 | -0.01(-0.06%) |
Feb 10, 2022 | 16.80 | 17.00 | 16.54 | 16.68 | 1,134,673 | -0.32(-1.88%) |
Feb 09, 2022 | 16.86 | 17.09 | 16.79 | 17.00 | 1,244,577 | +0.22(+1.31%) |
Feb 08, 2022 | 16.57 | 16.89 | 16.55 | 16.78 | 910,180 | +0.16(+0.96%) |
Feb 07, 2022 | 17.10 | 17.10 | 16.55 | 16.62 | 1,359,271 | -0.53(-3.09%) |
Feb 04, 2022 | 17.05 | 17.43 | 17.05 | 17.15 | 1,913,749 | -0.15(-0.87%) |
Feb 03, 2022 | 17.45 | 17.66 | 17.24 | 17.30 | 1,393,945 | -0.23(-1.31%) |
Feb 02, 2022 | 17.41 | 17.57 | 17.22 | 17.53 | 1,405,944 | +0.08(+0.46%) |
Feb 01, 2022 | 17.34 | 17.64 | 17.24 | 17.45 | 1,488,511 | +0.09(+0.52%) |
Jan 31, 2022 | 17.31 | 17.36 | 1,528,224 | +0.14(+0.81%) | ||
Jan 28, 2022 | 16.48 | 17.22 | 16.34 | 17.22 | 2,859,869 | +0.76(+4.62%) |
Jan 27, 2022 | 17.12 | 17.21 | 16.40 | 16.46 | 1,459,887 | -0.55(-3.23%) |
Jan 26, 2022 | 17.50 | 17.63 | 16.92 | 17.01 | 933,474 | -0.41(-2.35%) |
Jan 25, 2022 | 17.51 | 17.92 | 17.16 | 17.42 | 1,265,697 | -0.49(-2.74%) |
Jan 24, 2022 | 17.73 | 17.95 | 17.07 | 17.91 | 1,628,666 | -0.04(-0.22%) |
Jan 21, 2022 | 18.21 | 18.34 | 17.92 | 17.95 | 1,061,130 | -0.41(-2.23%) |
Jan 20, 2022 | 18.57 | 19.07 | 18.32 | 18.36 | 1,086,983 | -0.39(-2.08%) |
Jan 19, 2022 | 18.60 | 18.96 | 18.43 | 18.75 | 1,267,576 | +0.16(+0.86%) |
Jan 18, 2022 | 18.76 | 19.02 | 18.53 | 18.59 | 1,345,804 | -0.47(-2.47%) |
Jan 14, 2022 | 19.06 | 0 | -0.25(-1.29%) | |||
Jan 13, 2022 | 20.00 | 20.14 | 19.19 | 19.31 | 1,255,768 | -0.76(-3.79%) |
Jan 12, 2022 | 20.27 | 20.41 | 19.98 | 20.07 | 1,746,718 | -0.21(-1.04%) |
Jan 11, 2022 | 20.55 | 20.58 | 20.25 | 20.28 | 1,354,988 | -0.35(-1.70%) |
Jan 10, 2022 | 19.81 | 20.65 | 19.73 | 20.63 | 2,044,764 | +0.62(+3.10%) |
Jan 07, 2022 | 20.60 | 20.62 | 19.82 | 20.01 | 2,188,725 | -0.20(-0.99%) |
Jan 06, 2022 | 20.10 | 20.51 | 19.69 | 20.21 | 1,662,991 | +0.11(+0.55%) |
Jan 05, 2022 | 20.15 | 20.55 | 20.04 | 20.10 | 3,747,885 | -0.09(-0.45%) |
Jan 04, 2022 | 21.02 | 21.15 | 20.19 | 20.19 | 1,976,916 | -0.93(-4.40%) |
Jan 03, 2022 | 21.40 | 21.40 | 20.98 | 21.12 | 1,562,245 | -0.27(-1.26%) |
Dec 31, 2021 | 21.16 | 21.52 | 21.10 | 21.39 | 1,230,721 | +0.17(+0.80%) |
Dec 30, 2021 | 20.84 | 21.41 | 20.84 | 21.22 | 1,398,044 | +0.41(+1.97%) |
Dec 29, 2021 | 20.36 | 20.88 | 20.06 | 20.81 | 2,623,479 | +0.51(+2.51%) |
Dec 28, 2021 | 20.55 | 20.81 | 19.98 | 20.30 | 2,943,211 | -0.18(-0.88%) |
Dec 27, 2021 | 21.04 | 21.10 | 20.45 | 20.48 | 4,679,457 | -0.68(-3.21%) |
Dec 23, 2021 | 21.30 | 21.50 | 20.64 | 21.16 | 18,636,540 | +1.37(+6.92%) |
Dec 22, 2021 | 19.56 | 19.82 | 18.95 | 19.79 | 399,414 | +0.30(+1.54%) |
Dec 21, 2021 | 19.24 | 19.59 | 18.89 | 19.49 | 435,821 | +0.52(+2.75%) |
Dec 20, 2021 | 19.48 | 19.48 | 18.63 | 18.97 | 656,746 | -0.48(-2.48%) |
Dec 17, 2021 | 19.03 | 19.50 | 18.52 | 19.45 | 2,224,545 | +0.70(+3.73%) |
Dec 16, 2021 | 18.92 | 19.34 | 18.69 | 18.75 | 692,442 | -0.13(-0.69%) |
Dec 15, 2021 | 18.21 | 18.92 | 17.91 | 18.88 | 813,991 | +0.57(+3.10%) |
Dec 14, 2021 | 18.26 | 18.83 | 18.05 | 18.31 | 563,835 | -0.12(-0.63%) |
Dec 13, 2021 | 18.37 | 18.57 | 18.10 | 18.43 | 573,760 | -0.07(-0.38%) |
Dec 10, 2021 | 18.73 | 18.85 | 18.14 | 18.50 | 480,563 | -0.09(-0.46%) |
Dec 09, 2021 | 18.90 | 19.24 | 18.56 | 18.59 | 511,797 | -0.49(-2.59%) |
Dec 08, 2021 | 19.45 | 19.45 | 18.99 | 19.08 | 580,491 | -0.16(-0.83%) |
Dec 07, 2021 | 19.27 | 19.57 | 19.13 | 19.24 | 870,100 | +0.16(+0.84%) |
Dec 06, 2021 | 18.63 | 19.24 | 18.32 | 19.08 | 754,539 | +0.49(+2.64%) |
Dec 03, 2021 | 19.32 | 19.35 | 18.42 | 18.59 | 534,454 | -0.61(-3.18%) |
Dec 02, 2021 | 18.80 | 19.71 | 18.78 | 19.20 | 439,719 | +0.06(+0.31%) |