Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 16.70 | 16.90 | 16.70 | 16.88 | 20,761 | +0.15(+0.88%) |
Dec 30, 2021 | 16.85 | 16.85 | 16.65 | 16.73 | 40,401 | -0.03(-0.20%) |
Dec 29, 2021 | 16.72 | 16.76 | 16.53 | 16.76 | 41,296 | +0.13(+0.78%) |
Dec 28, 2021 | 16.70 | 16.75 | 16.55 | 16.63 | 45,047 | +0.03(+0.20%) |
Dec 27, 2021 | 16.53 | 16.72 | 16.41 | 16.60 | 24,092 | -0.01(-0.05%) |
Dec 23, 2021 | 16.36 | 16.61 | 16.36 | 16.61 | 9,272 | +0.25(+1.50%) |
Dec 22, 2021 | 16.42 | 16.42 | 16.25 | 16.36 | 41,384 | -0.04(-0.25%) |
Dec 21, 2021 | 16.17 | 16.56 | 16.14 | 16.40 | 26,401 | +0.27(+1.67%) |
Dec 20, 2021 | 16.28 | 16.31 | 15.95 | 16.13 | 39,934 | -0.19(-1.15%) |
Dec 17, 2021 | 16.26 | 16.47 | 16.17 | 16.32 | 18,496 | +0.01(+0.05%) |
Dec 16, 2021 | 16.89 | 16.89 | 16.15 | 16.31 | 46,059 | +0.19(+1.17%) |
Dec 15, 2021 | 16.00 | 16.24 | 15.86 | 16.13 | 42,980 | +0.10(+0.61%) |
Dec 14, 2021 | 15.87 | 16.05 | 15.87 | 16.03 | 32,457 | +0.06(+0.36%) |
Dec 13, 2021 | 15.99 | 16.03 | 15.95 | 15.97 | 23,225 | -0.12(-0.76%) |
Dec 10, 2021 | 16.08 | 16.16 | 16.03 | 16.09 | 22,062 | +0.06(+0.36%) |
Dec 09, 2021 | 16.25 | 16.28 | 16.00 | 16.04 | 35,597 | -0.21(-1.31%) |
Dec 08, 2021 | 16.35 | 16.35 | 16.17 | 16.25 | 35,295 | -0.02(-0.15%) |
Dec 07, 2021 | 16.37 | 16.37 | 16.15 | 16.27 | 53,447 | +0.15(+0.91%) |
Dec 06, 2021 | 15.98 | 16.33 | 15.89 | 16.13 | 92,828 | +0.23(+1.44%) |
Dec 03, 2021 | 16.06 | 16.14 | 15.84 | 15.90 | 27,312 | -0.08(-0.51%) |
Dec 02, 2021 | 15.91 | 15.99 | 15.86 | 15.98 | 31,760 | +0.18(+1.14%) |
Dec 01, 2021 | 16.03 | 16.15 | 15.80 | 15.80 | 34,533 | -0.09(-0.57%) |
Nov 30, 2021 | 16.17 | 16.17 | 15.81 | 15.89 | 53,586 | -0.27(-1.67%) |
Nov 29, 2021 | 16.24 | 16.24 | 16.11 | 16.16 | 31,014 | -0.07(-0.40%) |
Nov 26, 2021 | 16.31 | 16.35 | 16.16 | 16.22 | 13,337 | -0.16(-0.95%) |
Nov 24, 2021 | 16.41 | 16.53 | 16.36 | 16.38 | 41,460 | -0.07(-0.45%) |
Nov 23, 2021 | 16.50 | 16.61 | 16.44 | 16.45 | 60,285 | -0.05(-0.30%) |
Nov 22, 2021 | 16.55 | 16.59 | 16.46 | 16.50 | 41,758 | -0.12(-0.74%) |
Nov 19, 2021 | 16.67 | 16.76 | 16.56 | 16.62 | 36,423 | -0.13(-0.78%) |
Nov 18, 2021 | 16.89 | 16.76 | 16.76 | 16.76 | 22,724 | -0.12(-0.74%) |
Nov 17, 2021 | 17.08 | 17.08 | 16.88 | 16.88 | 32,859 | -0.18(-1.05%) |
Nov 16, 2021 | 17.08 | 17.08 | 17.05 | 17.06 | 20,396 | -0.02(-0.14%) |
Nov 15, 2021 | 17.07 | 17.16 | 17.07 | 17.08 | 25,408 | +0.00(+0.00%) |
Nov 12, 2021 | 17.49 | 17.49 | 17.02 | 17.08 | 31,540 | -0.15(-0.90%) |
Nov 11, 2021 | 17.10 | 17.25 | 17.00 | 17.24 | 37,745 | +0.12(+0.71%) |
Nov 10, 2021 | 17.21 | 17.12 | 16,220 | -0.06(-0.33%) | ||
Nov 09, 2021 | 17.22 | 17.23 | 17.12 | 17.17 | 8,397 | -0.05(-0.26%) |
Nov 08, 2021 | 17.21 | 17.24 | 17.07 | 17.22 | 17,913 | +0.12(+0.69%) |
Nov 05, 2021 | 17.09 | 17.21 | 16.98 | 17.10 | 15,141 | +0.12(+0.72%) |
Nov 04, 2021 | 17.15 | 17.15 | 16.94 | 16.98 | 9,896 | -0.07(-0.38%) |
Nov 03, 2021 | 17.07 | 17.11 | 17.02 | 17.04 | 11,882 | -0.03(-0.19%) |
Nov 02, 2021 | 17.08 | 17.08 | 16.96 | 17.07 | 17,344 | -0.01(-0.05%) |
Nov 01, 2021 | 17.04 | 17.12 | 16.96 | 17.08 | 22,733 | +0.05(+0.31%) |
Oct 29, 2021 | 17.14 | 17.14 | 16.91 | 17.03 | 31,163 | -0.05(-0.31%) |
Oct 28, 2021 | 17.05 | 17.08 | 16.92 | 17.08 | 22,150 | +0.23(+1.35%) |
Oct 27, 2021 | 16.98 | 17.03 | 16.81 | 16.85 | 21,020 | -0.05(-0.31%) |
Oct 26, 2021 | 16.89 | 17.01 | 16.91 | 35,842 | -0.07(-0.41%) | |
Oct 25, 2021 | 16.93 | 17.04 | 16.87 | 16.98 | 27,062 | -0.02(-0.14%) |
Oct 22, 2021 | 17.08 | 17.08 | 16.92 | 17.00 | 21,429 | +0.07(+0.38%) |
Oct 21, 2021 | 17.08 | 17.22 | 16.89 | 16.94 | 26,714 | -0.06(-0.34%) |
Oct 20, 2021 | 16.92 | 16.99 | 16.84 | 16.99 | 23,357 | +0.28(+1.65%) |
Oct 19, 2021 | 16.99 | 16.99 | 16.72 | 16.72 | 59,900 | -0.06(-0.39%) |
Oct 18, 2021 | 16.87 | 16.87 | 16.73 | 16.78 | 19,034 | -0.02(-0.12%) |
Oct 15, 2021 | 16.83 | 16.90 | 16.78 | 16.80 | 35,274 | +0.08(+0.46%) |
Oct 14, 2021 | 16.62 | 16.78 | 16.62 | 16.73 | 15,640 | +0.13(+0.78%) |
Oct 13, 2021 | 16.70 | 16.70 | 16.51 | 16.60 | 29,216 | +0.00(+0.00%) |
Oct 12, 2021 | 16.82 | 16.82 | 16.52 | 16.60 | 8,438 | -0.02(-0.15%) |
Oct 11, 2021 | 16.67 | 16.69 | 16.52 | 16.62 | 12,952 | +0.00(+0.00%) |
Oct 08, 2021 | 16.65 | 16.74 | 16.51 | 16.62 | 44,003 | +0.09(+0.54%) |
Oct 07, 2021 | 16.28 | 16.78 | 16.28 | 16.53 | 52,017 | +0.23(+1.44%) |
Oct 06, 2021 | 16.19 | 16.33 | 16.02 | 16.30 | 33,706 | -0.04(-0.25%) |
Oct 05, 2021 | 16.14 | 16.34 | 16.14 | 16.34 | 12,228 | +0.18(+1.10%) |
Oct 04, 2021 | 16.10 | 16.25 | 16.10 | 16.16 | 21,472 | +0.03(+0.20%) |