Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.78 | 16.81 | 16.54 | 16.80 | 13,514 | -0.03(-0.19%) |
Apr 28, 2022 | 16.79 | 17.07 | 16.79 | 16.83 | 6,573 | -0.40(-2.33%) |
Apr 27, 2022 | 17.07 | 17.23 | 16.75 | 17.23 | 7,608 | +0.32(+1.90%) |
Apr 26, 2022 | 17.01 | 17.23 | 16.53 | 16.91 | 42,614 | -0.17(-0.97%) |
Apr 25, 2022 | 17.09 | 17.32 | 17.01 | 17.07 | 19,768 | -0.10(-0.58%) |
Apr 22, 2022 | 17.48 | 17.48 | 17.16 | 17.17 | 8,533 | -0.31(-1.79%) |
Apr 21, 2022 | 17.41 | 17.60 | 17.35 | 17.49 | 20,378 | -0.07(-0.38%) |
Apr 20, 2022 | 17.54 | 17.68 | 17.44 | 17.55 | 16,176 | -0.13(-0.74%) |
Apr 19, 2022 | 17.65 | 17.68 | 17.53 | 17.68 | 6,792 | -0.01(-0.05%) |
Apr 18, 2022 | 17.69 | 17.69 | 17.45 | 17.69 | 5,795 | +0.03(+0.19%) |
Apr 14, 2022 | 17.61 | 17.73 | 17.42 | 17.66 | 7,001 | +0.17(+0.96%) |
Apr 13, 2022 | 17.40 | 17.57 | 17.32 | 17.49 | 4,841 | +0.05(+0.26%) |
Apr 12, 2022 | 17.59 | 17.68 | 17.40 | 17.45 | 14,660 | -0.23(-1.30%) |
Apr 11, 2022 | 17.56 | 17.77 | 17.56 | 17.68 | 7,944 | +0.12(+0.70%) |
Apr 08, 2022 | 17.94 | 17.94 | 17.55 | 17.55 | 19,177 | -0.35(-1.94%) |
Apr 07, 2022 | 17.89 | 18.10 | 17.54 | 17.90 | 9,460 | +0.01(+0.05%) |
Apr 06, 2022 | 17.57 | 17.90 | 17.57 | 17.89 | 11,088 | +0.02(+0.09%) |
Apr 05, 2022 | 18.10 | 18.10 | 17.71 | 17.87 | 3,909 | +0.12(+0.67%) |
Apr 04, 2022 | 17.54 | 18.10 | 17.54 | 17.75 | 11,903 | +0.18(+1.01%) |
Apr 01, 2022 | 17.60 | 17.94 | 17.46 | 17.58 | 5,580 | -0.16(-0.93%) |
Mar 31, 2022 | 17.83 | 17.94 | 17.49 | 17.74 | 11,095 | -0.09(-0.53%) |
Mar 30, 2022 | 17.94 | 17.98 | 17.58 | 17.84 | 6,078 | -0.10(-0.57%) |
Mar 29, 2022 | 17.91 | 18.14 | 17.73 | 17.94 | 11,533 | +0.03(+0.15%) |
Mar 28, 2022 | 18.02 | 18.15 | 17.86 | 17.91 | 27,941 | -0.03(-0.15%) |
Mar 25, 2022 | 18.15 | 18.15 | 17.74 | 17.94 | 6,109 | +0.04(+0.23%) |
Mar 24, 2022 | 17.78 | 18.15 | 17.73 | 17.90 | 15,497 | +0.26(+1.50%) |
Mar 23, 2022 | 17.57 | 17.82 | 17.57 | 17.63 | 5,572 | -0.14(-0.79%) |
Mar 22, 2022 | 17.50 | 17.90 | 17.41 | 17.78 | 11,117 | +0.12(+0.70%) |
Mar 21, 2022 | 17.83 | 17.90 | 17.53 | 17.65 | 8,120 | -0.07(-0.42%) |
Mar 18, 2022 | 17.67 | 17.90 | 17.44 | 17.73 | 4,306 | +0.05(+0.28%) |
Mar 17, 2022 | 17.56 | 17.72 | 17.33 | 17.68 | 13,139 | +0.11(+0.60%) |
Mar 16, 2022 | 17.46 | 17.98 | 17.42 | 17.57 | 28,454 | +0.11(+0.65%) |
Mar 15, 2022 | 17.42 | 17.65 | 17.31 | 17.46 | 20,136 | +0.02(+0.14%) |
Mar 14, 2022 | 17.24 | 17.58 | 17.24 | 17.43 | 10,213 | +0.22(+1.27%) |
Mar 11, 2022 | 17.13 | 17.44 | 17.13 | 17.21 | 10,932 | +0.11(+0.66%) |
Mar 10, 2022 | 17.55 | 17.58 | 17.09 | 17.10 | 6,647 | -0.40(-2.30%) |
Mar 09, 2022 | 17.21 | 17.54 | 17.21 | 17.50 | 14,656 | +0.09(+0.50%) |
Mar 08, 2022 | 17.47 | 17.50 | 17.01 | 17.42 | 7,232 | +0.41(+2.38%) |
Mar 07, 2022 | 17.42 | 17.50 | 17.01 | 17.01 | 11,021 | -0.41(-2.33%) |
Mar 04, 2022 | 17.72 | 17.72 | 16.73 | 17.42 | 24,146 | +0.42(+2.48%) |
Mar 03, 2022 | 17.13 | 17.56 | 16.77 | 17.00 | 33,811 | -0.30(-1.73%) |
Mar 02, 2022 | 16.89 | 17.34 | 16.89 | 17.30 | 5,252 | -0.03(-0.19%) |
Mar 01, 2022 | 16.82 | 17.58 | 16.75 | 17.33 | 11,451 | +0.35(+2.05%) |
Feb 28, 2022 | 17.49 | 17.51 | 16.73 | 16.98 | 23,462 | +0.32(+1.90%) |
Feb 25, 2022 | 17.19 | 17.44 | 16.31 | 16.66 | 44,787 | -0.55(-3.20%) |
Feb 24, 2022 | 17.58 | 18.06 | 17.18 | 17.21 | 25,363 | -0.35(-1.98%) |
Feb 23, 2022 | 18.02 | 18.06 | 17.43 | 17.56 | 15,060 | -0.44(-2.43%) |
Feb 22, 2022 | 17.75 | 18.92 | 17.75 | 18.00 | 11,443 | +0.25(+1.41%) |
Feb 18, 2022 | 17.75 | 0 | -0.07(-0.41%) | |||
Feb 17, 2022 | 17.53 | 18.06 | 17.43 | 17.82 | 15,576 | +0.28(+1.61%) |
Feb 16, 2022 | 17.50 | 17.90 | 17.47 | 17.54 | 6,004 | -0.09(-0.52%) |
Feb 15, 2022 | 17.43 | 17.75 | 17.32 | 17.63 | 12,396 | +0.15(+0.86%) |
Feb 14, 2022 | 17.43 | 17.50 | 17.38 | 17.48 | 6,315 | +0.05(+0.28%) |
Feb 11, 2022 | 17.74 | 17.82 | 17.43 | 17.43 | 5,666 | -0.39(-2.18%) |
Feb 10, 2022 | 17.89 | 18.06 | 17.82 | 17.82 | 5,095 | +0.00(+0.00%) |
Feb 09, 2022 | 17.71 | 18.11 | 17.67 | 17.82 | 4,236 | +0.08(+0.46%) |
Feb 08, 2022 | 17.78 | 18.10 | 17.67 | 17.74 | 14,137 | -0.01(-0.05%) |
Feb 07, 2022 | 17.68 | 17.82 | 17.67 | 17.75 | 4,078 | -0.06(-0.36%) |
Feb 04, 2022 | 17.70 | 17.82 | 17.67 | 17.81 | 9,844 | +0.14(+0.78%) |
Feb 03, 2022 | 17.74 | 17.82 | 17.67 | 17.68 | 3,836 | -0.15(-0.82%) |
Feb 02, 2022 | 17.77 | 17.82 | 17.74 | 17.82 | 8,225 | +0.02(+0.09%) |