Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 17.06 | 17.19 | 16.99 | 17.13 | 1,071,067 | -0.07(-0.41%) |
Feb 25, 2022 | 16.99 | 17.30 | 16.99 | 17.20 | 1,694,627 | +0.09(+0.54%) |
Feb 24, 2022 | 16.24 | 17.22 | 16.12 | 17.11 | 2,369,661 | +0.40(+2.41%) |
Feb 23, 2022 | 16.81 | 16.94 | 16.61 | 16.70 | 1,954,524 | -0.01(-0.08%) |
Feb 22, 2022 | 17.00 | 17.03 | 16.58 | 16.72 | 3,185,812 | -0.42(-2.48%) |
Feb 18, 2022 | 17.14 | 0 | +0.09(+0.54%) | |||
Feb 17, 2022 | 16.99 | 17.06 | 16.92 | 17.05 | 877,646 | +0.06(+0.37%) |
Feb 16, 2022 | 16.95 | 17.06 | 16.93 | 16.99 | 1,264,331 | +0.04(+0.25%) |
Feb 15, 2022 | 17.04 | 17.14 | 16.91 | 16.95 | 1,220,973 | -0.04(-0.25%) |
Feb 14, 2022 | 17.16 | 17.26 | 16.92 | 16.99 | 1,912,752 | -0.25(-1.48%) |
Feb 11, 2022 | 17.48 | 17.51 | 17.15 | 17.24 | 1,984,001 | -0.29(-1.66%) |
Feb 10, 2022 | 17.53 | 17.67 | 17.47 | 17.53 | 1,280,784 | -0.10(-0.56%) |
Feb 09, 2022 | 17.79 | 17.79 | 17.61 | 17.63 | 1,402,010 | -0.08(-0.48%) |
Feb 08, 2022 | 17.64 | 17.76 | 17.64 | 17.72 | 994,120 | +0.06(+0.32%) |
Feb 07, 2022 | 17.68 | 17.72 | 17.48 | 17.66 | 1,423,800 | +0.03(+0.16%) |
Feb 04, 2022 | 17.72 | 17.76 | 17.50 | 17.63 | 1,132,695 | -0.09(-0.51%) |
Feb 03, 2022 | 17.70 | 17.89 | 17.72 | 778,281 | -0.12(-0.67%) | |
Feb 02, 2022 | 17.86 | 18.02 | 17.83 | 17.84 | 1,245,068 | +0.05(+0.28%) |
Feb 01, 2022 | 17.72 | 17.82 | 17.66 | 17.79 | 1,319,252 | +0.17(+0.96%) |
Jan 31, 2022 | 17.60 | 17.41 | 17.62 | 1,350,829 | +0.11(+0.64%) | |
Jan 28, 2022 | 17.43 | 17.52 | 17.20 | 17.51 | 957,461 | +0.04(+0.20%) |
Jan 27, 2022 | 17.48 | 17.62 | 17.36 | 17.48 | 1,046,403 | +0.03(+0.16%) |
Jan 26, 2022 | 17.50 | 17.69 | 17.35 | 17.45 | 1,226,923 | +0.08(+0.48%) |
Jan 25, 2022 | 17.25 | 17.49 | 17.05 | 17.36 | 1,657,516 | -0.12(-0.68%) |
Jan 24, 2022 | 17.29 | 17.54 | 16.71 | 17.48 | 4,110,781 | +0.04(+0.24%) |
Jan 21, 2022 | 17.52 | 17.61 | 17.36 | 17.44 | 3,433,685 | -0.10(-0.56%) |
Jan 20, 2022 | 17.60 | 17.72 | 17.51 | 17.54 | 1,465,719 | +0.00(+0.00%) |
Jan 19, 2022 | 17.83 | 17.85 | 17.52 | 17.54 | 2,102,819 | -0.23(-1.30%) |
Jan 18, 2022 | 17.91 | 17.98 | 17.73 | 17.77 | 1,777,237 | -0.24(-1.32%) |
Jan 14, 2022 | 18.01 | 0 | -0.34(-1.87%) | |||
Jan 13, 2022 | 18.37 | 18.45 | 18.28 | 18.35 | 1,044,098 | -0.02(-0.11%) |
Jan 12, 2022 | 18.42 | 18.42 | 18.30 | 18.38 | 1,401,296 | -0.01(-0.04%) |
Jan 11, 2022 | 18.43 | 18.44 | 18.31 | 18.38 | 1,608,203 | -0.01(-0.08%) |
Jan 10, 2022 | 18.44 | 18.44 | 18.27 | 18.40 | 1,494,875 | -0.03(-0.15%) |
Jan 07, 2022 | 18.42 | 18.58 | 18.37 | 18.42 | 1,357,777 | +0.08(+0.42%) |
Jan 06, 2022 | 18.30 | 18.44 | 18.12 | 18.35 | 1,054,427 | +0.04(+0.23%) |
Jan 05, 2022 | 18.56 | 18.62 | 18.25 | 18.31 | 1,786,454 | -0.15(-0.79%) |
Jan 04, 2022 | 18.41 | 18.53 | 18.38 | 18.45 | 2,400,325 | +0.24(+1.30%) |
Jan 03, 2022 | 18.21 | 18.28 | 18.12 | 18.21 | 3,153,099 | +0.19(+1.04%) |
Dec 31, 2021 | 17.55 | 18.05 | 17.53 | 18.03 | 3,952,047 | +0.58(+3.31%) |
Dec 30, 2021 | 17.44 | 17.55 | 17.39 | 17.45 | 2,149,506 | +0.01(+0.08%) |
Dec 29, 2021 | 17.39 | 17.46 | 17.34 | 17.44 | 1,761,096 | +0.01(+0.08%) |
Dec 28, 2021 | 17.51 | 17.58 | 17.40 | 17.42 | 1,576,259 | -0.10(-0.56%) |
Dec 27, 2021 | 17.64 | 17.70 | 17.48 | 17.52 | 1,826,050 | -0.04(-0.24%) |
Dec 23, 2021 | 17.48 | 17.73 | 17.43 | 17.56 | 1,419,669 | +0.13(+0.76%) |
Dec 22, 2021 | 17.32 | 17.52 | 17.30 | 17.43 | 1,649,432 | +0.10(+0.56%) |
Dec 21, 2021 | 17.38 | 17.47 | 17.27 | 17.33 | 1,883,947 | +0.02(+0.12%) |
Dec 20, 2021 | 17.39 | 17.54 | 17.26 | 17.31 | 1,820,923 | -0.33(-1.85%) |
Dec 17, 2021 | 17.32 | 18.01 | 17.30 | 17.64 | 1,947,188 | +0.29(+1.68%) |
Dec 16, 2021 | 17.22 | 17.54 | 17.18 | 17.35 | 1,768,640 | +0.13(+0.73%) |
Dec 15, 2021 | 17.39 | 17.41 | 17.07 | 17.22 | 2,513,040 | -0.08(-0.48%) |
Dec 14, 2021 | 17.39 | 17.46 | 17.20 | 17.30 | 1,340,424 | -0.17(-1.00%) |
Dec 13, 2021 | 17.46 | 17.53 | 17.35 | 17.48 | 950,387 | -0.01(-0.04%) |
Dec 10, 2021 | 17.50 | 17.56 | 17.39 | 17.48 | 642,513 | -0.01(-0.08%) |
Dec 09, 2021 | 17.53 | 17.55 | 17.39 | 17.50 | 658,661 | -0.06(-0.36%) |
Dec 08, 2021 | 17.80 | 17.81 | 17.52 | 17.56 | 772,058 | -0.21(-1.18%) |
Dec 07, 2021 | 17.85 | 17.99 | 17.74 | 17.77 | 551,926 | -0.01(-0.04%) |
Dec 06, 2021 | 17.64 | 17.91 | 17.53 | 17.78 | 821,587 | +0.23(+1.30%) |
Dec 03, 2021 | 17.66 | 17.69 | 17.48 | 17.55 | 583,688 | +0.00(+0.00%) |
Dec 02, 2021 | 17.50 | 17.68 | 17.45 | 17.55 | 502,040 | +0.10(+0.59%) |