Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 17.23 | 17.35 | 17.12 | 17.14 | 3,203,072 | +0.06(+0.34%) |
Mar 30, 2022 | 17.18 | 17.32 | 17.02 | 17.08 | 3,434,541 | -0.09(-0.52%) |
Mar 29, 2022 | 17.03 | 17.20 | 17.03 | 17.17 | 3,047,934 | +0.17(+1.01%) |
Mar 28, 2022 | 17.06 | 17.10 | 16.80 | 17.00 | 2,283,972 | -0.04(-0.24%) |
Mar 25, 2022 | 16.85 | 17.15 | 16.83 | 17.04 | 4,967,019 | +0.20(+1.17%) |
Mar 24, 2022 | 16.77 | 16.86 | 16.67 | 16.85 | 2,538,858 | +0.07(+0.44%) |
Mar 23, 2022 | 17.02 | 17.04 | 16.77 | 16.77 | 2,294,871 | -0.25(-1.44%) |
Mar 22, 2022 | 16.87 | 17.08 | 16.79 | 17.02 | 2,882,456 | +0.23(+1.36%) |
Mar 21, 2022 | 16.71 | 16.95 | 16.70 | 16.79 | 2,735,434 | +0.10(+0.59%) |
Mar 18, 2022 | 16.67 | 16.79 | 16.43 | 16.69 | 6,406,238 | +0.00(+0.00%) |
Mar 17, 2022 | 16.50 | 16.79 | 16.42 | 16.69 | 3,668,439 | +0.20(+1.19%) |
Mar 16, 2022 | 16.20 | 16.54 | 16.07 | 16.50 | 7,107,016 | +0.38(+2.34%) |
Mar 15, 2022 | 16.12 | 16.25 | 15.96 | 16.12 | 5,488,576 | -0.02(-0.15%) |
Mar 14, 2022 | 16.42 | 16.45 | 16.00 | 16.14 | 6,947,401 | -0.03(-0.20%) |
Mar 11, 2022 | 16.44 | 16.51 | 15.92 | 16.18 | 13,990,191 | -0.22(-1.32%) |
Mar 10, 2022 | 16.53 | 16.59 | 16.34 | 16.39 | 6,335,780 | -0.27(-1.63%) |
Mar 09, 2022 | 16.66 | 16.76 | 16.52 | 16.66 | 4,672,618 | +0.22(+1.31%) |
Mar 08, 2022 | 16.80 | 16.86 | 16.37 | 16.45 | 8,422,096 | -0.31(-1.86%) |
Mar 07, 2022 | 17.48 | 17.48 | 16.75 | 16.76 | 7,787,851 | -0.78(-4.43%) |
Mar 04, 2022 | 17.70 | 17.72 | 17.46 | 17.54 | 4,743,673 | -0.22(-1.22%) |
Mar 03, 2022 | 17.76 | 17.79 | 17.62 | 17.75 | 3,407,834 | +0.06(+0.36%) |
Mar 02, 2022 | 17.36 | 17.71 | 17.35 | 17.69 | 4,822,055 | +0.37(+2.12%) |
Mar 01, 2022 | 17.47 | 17.50 | 17.14 | 17.32 | 4,183,276 | -0.15(-0.87%) |
Feb 28, 2022 | 17.32 | 17.51 | 17.22 | 17.47 | 3,047,505 | +0.06(+0.32%) |
Feb 25, 2022 | 17.00 | 17.43 | 17.24 | 17.42 | 4,964,927 | +0.42(+2.45%) |
Feb 24, 2022 | 16.69 | 17.05 | 16.63 | 17.00 | 4,383,948 | -0.08(-0.47%) |
Feb 23, 2022 | 17.29 | 17.32 | 17.06 | 17.08 | 3,004,138 | -0.14(-0.79%) |
Feb 22, 2022 | 17.12 | 17.28 | 17.04 | 17.22 | 4,640,600 | -0.02(-0.14%) |
Feb 18, 2022 | 17.24 | 0 | -0.03(-0.19%) | |||
Feb 17, 2022 | 17.37 | 17.44 | 17.26 | 17.27 | 3,593,171 | -0.15(-0.87%) |
Feb 16, 2022 | 17.30 | 17.49 | 17.30 | 17.42 | 3,171,998 | +0.13(+0.74%) |
Feb 15, 2022 | 17.42 | 17.42 | 17.26 | 17.30 | 3,266,169 | +0.04(+0.23%) |
Feb 14, 2022 | 17.41 | 17.46 | 17.14 | 17.26 | 4,480,163 | -0.22(-1.24%) |
Feb 11, 2022 | 17.68 | 17.74 | 17.40 | 17.47 | 5,010,975 | -0.21(-1.18%) |
Feb 10, 2022 | 17.96 | 17.96 | 17.62 | 17.68 | 4,579,588 | -0.18(-0.99%) |
Feb 09, 2022 | 18.24 | 18.40 | 17.83 | 17.86 | 5,723,486 | -0.21(-1.15%) |
Feb 08, 2022 | 18.06 | 18.13 | 17.95 | 18.06 | 3,220,865 | +0.06(+0.31%) |
Feb 07, 2022 | 17.81 | 18.05 | 17.70 | 18.01 | 3,449,309 | +0.29(+1.63%) |
Feb 04, 2022 | 17.62 | 17.79 | 17.56 | 17.72 | 2,876,886 | +0.02(+0.14%) |
Feb 03, 2022 | 17.76 | 17.68 | 17.70 | 2,932,506 | -0.08(-0.45%) | |
Feb 02, 2022 | 17.66 | 17.80 | 17.61 | 17.78 | 2,974,845 | +0.06(+0.36%) |
Feb 01, 2022 | 17.62 | 17.74 | 17.50 | 17.71 | 2,799,551 | +0.03(+0.18%) |
Jan 31, 2022 | 17.18 | 17.68 | 17.68 | 3,332,894 | +0.38(+2.22%) | |
Jan 28, 2022 | 17.49 | 17.49 | 17.06 | 17.30 | 3,377,528 | -0.24(-1.37%) |
Jan 27, 2022 | 17.36 | 17.71 | 17.36 | 17.54 | 6,878,136 | +0.33(+1.91%) |
Jan 26, 2022 | 17.11 | 17.52 | 17.11 | 17.21 | 5,851,149 | +0.20(+1.18%) |
Jan 25, 2022 | 16.64 | 17.10 | 16.57 | 17.01 | 5,550,424 | +0.29(+1.72%) |
Jan 24, 2022 | 16.61 | 16.78 | 16.14 | 16.72 | 8,893,507 | -0.08(-0.48%) |
Jan 21, 2022 | 16.98 | 17.18 | 16.78 | 16.80 | 6,318,464 | -0.25(-1.45%) |
Jan 20, 2022 | 17.14 | 17.36 | 16.99 | 17.05 | 5,955,133 | -0.07(-0.42%) |
Jan 19, 2022 | 17.13 | 17.35 | 17.07 | 17.12 | 5,047,649 | +0.00(+0.00%) |
Jan 18, 2022 | 17.15 | 17.55 | 17.05 | 17.12 | 7,125,716 | -0.03(-0.19%) |
Jan 14, 2022 | 17.15 | 0 | +0.17(+0.99%) | |||
Jan 13, 2022 | 16.94 | 17.14 | 16.84 | 16.98 | 15,096,453 | -0.66(-3.72%) |
Jan 12, 2022 | 17.44 | 17.88 | 17.44 | 17.64 | 5,736,112 | +0.20(+1.15%) |
Jan 11, 2022 | 16.96 | 17.46 | 16.94 | 17.44 | 5,452,294 | +0.55(+3.27%) |
Jan 10, 2022 | 16.98 | 17.27 | 16.88 | 16.89 | 7,456,071 | -0.09(-0.52%) |
Jan 07, 2022 | 16.76 | 17.01 | 16.75 | 16.98 | 6,634,710 | +0.22(+1.34%) |
Jan 06, 2022 | 16.74 | 16.95 | 16.66 | 16.75 | 4,885,915 | +0.02(+0.10%) |
Jan 05, 2022 | 16.98 | 17.02 | 16.65 | 16.74 | 6,208,951 | -0.25(-1.46%) |
Jan 04, 2022 | 16.88 | 17.08 | 16.84 | 16.98 | 4,059,512 | +0.18(+1.05%) |