Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.88 | 16.95 | 16.56 | 16.60 | 4,762,454 | -0.17(-1.01%) |
Apr 28, 2022 | 16.56 | 16.83 | 16.39 | 16.77 | 3,849,676 | +0.28(+1.70%) |
Apr 27, 2022 | 16.68 | 16.68 | 16.41 | 16.49 | 6,550,775 | -0.15(-0.92%) |
Apr 26, 2022 | 16.95 | 17.06 | 16.62 | 16.64 | 4,965,918 | -0.54(-3.16%) |
Apr 25, 2022 | 17.19 | 17.23 | 16.81 | 17.18 | 6,671,276 | -0.18(-1.03%) |
Apr 22, 2022 | 17.93 | 17.98 | 17.34 | 17.36 | 5,483,306 | -0.66(-3.67%) |
Apr 21, 2022 | 18.29 | 18.55 | 17.97 | 18.02 | 4,439,080 | -0.17(-0.93%) |
Apr 20, 2022 | 18.19 | 18.34 | 18.14 | 18.19 | 2,832,536 | +0.11(+0.61%) |
Apr 19, 2022 | 18.11 | 18.17 | 17.98 | 18.08 | 2,294,705 | +0.00(+0.00%) |
Apr 18, 2022 | 18.00 | 18.17 | 18.00 | 18.08 | 2,070,266 | -0.04(-0.23%) |
Apr 14, 2022 | 18.07 | 18.21 | 17.99 | 18.13 | 3,062,618 | +0.00(+0.00%) |
Apr 13, 2022 | 17.86 | 18.14 | 17.79 | 18.13 | 4,255,667 | +0.16(+0.90%) |
Apr 12, 2022 | 18.10 | 18.27 | 17.90 | 17.96 | 4,833,850 | -0.14(-0.75%) |
Apr 11, 2022 | 18.13 | 18.36 | 18.07 | 18.10 | 2,832,917 | -0.07(-0.37%) |
Apr 08, 2022 | 18.02 | 18.28 | 17.92 | 18.17 | 4,237,425 | +0.29(+1.61%) |
Apr 07, 2022 | 17.99 | 18.00 | 17.66 | 17.88 | 4,361,006 | -0.18(-0.99%) |
Apr 06, 2022 | 18.19 | 18.23 | 18.01 | 18.06 | 3,436,790 | -0.16(-0.89%) |
Apr 05, 2022 | 18.18 | 18.40 | 18.14 | 18.22 | 3,701,662 | +0.04(+0.23%) |
Apr 04, 2022 | 18.12 | 18.23 | 17.99 | 18.18 | 4,480,910 | +0.04(+0.23%) |
Apr 01, 2022 | 18.24 | 18.30 | 18.00 | 18.13 | 3,204,703 | +0.02(+0.09%) |
Mar 31, 2022 | 18.18 | 18.40 | 18.10 | 18.12 | 5,123,732 | -0.18(-0.97%) |
Mar 30, 2022 | 18.21 | 18.34 | 18.20 | 18.30 | 5,345,570 | +0.13(+0.70%) |
Mar 29, 2022 | 18.17 | 18.36 | 18.07 | 18.17 | 4,366,608 | +0.14(+0.80%) |
Mar 28, 2022 | 17.86 | 18.02 | 17.69 | 18.02 | 4,148,575 | +0.09(+0.52%) |
Mar 25, 2022 | 17.70 | 17.96 | 17.68 | 17.93 | 3,969,987 | +0.24(+1.34%) |
Mar 24, 2022 | 17.72 | 17.77 | 17.63 | 17.69 | 3,371,415 | +0.04(+0.24%) |
Mar 23, 2022 | 17.72 | 17.85 | 17.64 | 17.65 | 3,404,449 | -0.13(-0.72%) |
Mar 22, 2022 | 17.62 | 17.91 | 17.57 | 17.78 | 5,449,172 | +0.33(+1.90%) |
Mar 21, 2022 | 17.35 | 17.49 | 17.23 | 17.45 | 4,156,076 | +0.24(+1.38%) |
Mar 18, 2022 | 17.21 | 17.29 | 16.95 | 17.21 | 8,795,356 | -0.11(-0.64%) |
Mar 17, 2022 | 16.97 | 17.33 | 16.90 | 17.32 | 4,246,296 | +0.26(+1.54%) |
Mar 16, 2022 | 16.55 | 17.07 | 16.46 | 17.06 | 9,022,755 | +0.76(+4.69%) |
Mar 15, 2022 | 16.80 | 16.86 | 16.24 | 16.29 | 11,238,167 | -0.53(-3.13%) |
Mar 14, 2022 | 16.97 | 17.09 | 16.76 | 16.82 | 5,597,347 | -0.01(-0.05%) |
Mar 11, 2022 | 16.73 | 17.03 | 16.73 | 16.83 | 4,715,931 | +0.20(+1.23%) |
Mar 10, 2022 | 16.56 | 16.62 | 7,234,900 | -0.03(-0.20%) | ||
Mar 09, 2022 | 16.82 | 16.82 | 16.58 | 16.66 | 4,598,230 | +0.29(+1.76%) |
Mar 08, 2022 | 16.45 | 16.68 | 16.31 | 16.37 | 6,118,452 | -0.04(-0.26%) |
Mar 07, 2022 | 16.61 | 16.72 | 16.35 | 16.41 | 5,676,442 | -0.35(-2.08%) |
Mar 04, 2022 | 16.68 | 16.79 | 16.53 | 16.76 | 7,002,832 | -0.29(-1.69%) |
Mar 03, 2022 | 16.97 | 17.19 | 16.87 | 17.05 | 4,027,578 | +0.07(+0.40%) |
Mar 02, 2022 | 16.71 | 17.03 | 16.69 | 16.98 | 3,393,026 | +0.44(+2.67%) |
Mar 01, 2022 | 17.14 | 17.18 | 16.45 | 16.54 | 7,628,028 | -0.65(-3.80%) |
Feb 28, 2022 | 16.97 | 17.24 | 16.95 | 17.19 | 5,045,917 | -0.11(-0.64%) |
Feb 25, 2022 | 17.07 | 17.32 | 17.10 | 17.30 | 5,124,700 | +0.46(+2.72%) |
Feb 24, 2022 | 16.75 | 16.99 | 16.61 | 16.84 | 7,350,802 | -0.46(-2.65%) |
Feb 23, 2022 | 17.59 | 17.70 | 17.29 | 17.30 | 3,283,634 | -0.15(-0.87%) |
Feb 22, 2022 | 17.61 | 17.71 | 17.28 | 17.46 | 7,195,211 | -0.16(-0.92%) |
Feb 18, 2022 | 17.62 | 0 | -0.12(-0.66%) | |||
Feb 17, 2022 | 17.97 | 17.99 | 17.64 | 17.73 | 6,692,889 | -0.38(-2.08%) |
Feb 16, 2022 | 18.13 | 18.32 | 18.04 | 18.11 | 3,624,470 | -0.05(-0.28%) |
Feb 15, 2022 | 17.91 | 18.23 | 17.85 | 18.16 | 4,270,657 | +0.42(+2.35%) |
Feb 14, 2022 | 17.91 | 17.98 | 17.65 | 17.74 | 6,316,040 | -0.23(-1.26%) |
Feb 11, 2022 | 18.29 | 18.38 | 17.91 | 17.97 | 5,600,112 | -0.33(-1.83%) |
Feb 10, 2022 | 17.83 | 18.54 | 17.76 | 18.30 | 6,048,646 | +0.55(+3.11%) |
Feb 09, 2022 | 17.73 | 17.90 | 17.68 | 17.75 | 3,706,879 | +0.10(+0.57%) |
Feb 08, 2022 | 17.56 | 17.69 | 17.46 | 17.65 | 5,786,928 | +0.14(+0.81%) |
Feb 07, 2022 | 17.38 | 17.56 | 17.37 | 17.51 | 3,477,548 | +0.20(+1.16%) |
Feb 04, 2022 | 17.33 | 17.37 | 17.18 | 17.31 | 4,836,490 | -0.04(-0.24%) |
Feb 03, 2022 | 17.55 | 17.33 | 17.35 | 4,476,803 | -0.20(-1.14%) | |
Feb 02, 2022 | 17.58 | 17.65 | 17.52 | 17.55 | 4,952,186 | +0.00(+0.00%) |