Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 16.52 | 16.72 | 16.16 | 16.18 | 2,823,712 | -0.43(-2.59%) |
Dec 30, 2021 | 16.28 | 17.04 | 16.27 | 16.61 | 8,209,562 | +0.38(+2.34%) |
Dec 29, 2021 | 16.18 | 16.55 | 16.02 | 16.23 | 9,353,699 | -0.08(-0.49%) |
Dec 28, 2021 | 15.97 | 16.73 | 15.93 | 16.31 | 9,176,266 | +0.23(+1.43%) |
Dec 27, 2021 | 16.08 | 16.26 | 15.71 | 16.08 | 8,811,982 | -0.06(-0.37%) |
Dec 23, 2021 | 15.77 | 16.27 | 15.74 | 16.14 | 3,211,093 | +0.35(+2.22%) |
Dec 22, 2021 | 15.64 | 15.87 | 15.46 | 15.79 | 2,668,204 | +0.06(+0.38%) |
Dec 21, 2021 | 15.49 | 16.20 | 15.44 | 15.73 | 6,405,142 | +0.51(+3.35%) |
Dec 20, 2021 | 15.37 | 15.63 | 15.12 | 15.22 | 7,359,343 | -0.49(-3.12%) |
Dec 17, 2021 | 15.31 | 15.80 | 14.76 | 15.71 | 9,156,063 | +0.37(+2.41%) |
Dec 16, 2021 | 15.10 | 15.61 | 15.10 | 15.34 | 4,599,783 | +0.32(+2.13%) |
Dec 15, 2021 | 15.22 | 15.46 | 14.77 | 15.02 | 4,760,907 | -0.05(-0.33%) |
Dec 14, 2021 | 14.38 | 15.65 | 14.38 | 15.07 | 9,224,008 | +0.42(+2.87%) |
Dec 13, 2021 | 14.95 | 15.32 | 14.33 | 14.65 | 8,017,526 | -0.42(-2.79%) |
Dec 10, 2021 | 15.24 | 15.24 | 14.87 | 15.07 | 5,609,303 | +0.05(+0.33%) |
Dec 09, 2021 | 15.39 | 15.64 | 14.78 | 15.02 | 8,780,881 | -0.84(-5.30%) |
Dec 08, 2021 | 16.43 | 16.72 | 15.83 | 15.86 | 7,079,183 | -0.73(-4.40%) |
Dec 07, 2021 | 16.93 | 17.18 | 15.80 | 16.59 | 7,120,136 | -0.35(-2.07%) |
Dec 06, 2021 | 17.00 | 17.30 | 16.73 | 16.94 | 6,781,950 | +0.01(+0.06%) |
Dec 03, 2021 | 16.76 | 16.98 | 16.43 | 16.93 | 4,878,210 | +0.22(+1.32%) |
Dec 02, 2021 | 15.64 | 16.87 | 15.64 | 16.71 | 7,843,534 | +1.14(+7.32%) |
Dec 01, 2021 | 16.16 | 16.56 | 15.47 | 15.57 | 6,362,823 | -0.27(-1.70%) |
Nov 30, 2021 | 15.84 | 16.27 | 15.69 | 15.84 | 18,228,236 | -0.15(-0.94%) |
Nov 29, 2021 | 16.05 | 16.24 | 15.82 | 15.99 | 5,958,390 | -0.03(-0.19%) |
Nov 26, 2021 | 16.04 | 16.19 | 15.72 | 16.02 | 7,218,227 | -0.29(-1.78%) |
Nov 24, 2021 | 16.83 | 17.07 | 16.27 | 16.31 | 15,117,161 | -0.40(-2.39%) |
Nov 23, 2021 | 16.99 | 17.02 | 16.54 | 16.71 | 3,322,713 | -0.23(-1.36%) |
Nov 22, 2021 | 16.68 | 17.10 | 16.36 | 16.94 | 5,254,066 | +0.10(+0.59%) |
Nov 19, 2021 | 17.19 | 17.27 | 16.66 | 16.84 | 6,946,934 | -0.44(-2.55%) |
Nov 18, 2021 | 18.09 | 17.41 | 17.23 | 17.28 | 7,970,631 | -1.10(-5.98%) |
Nov 17, 2021 | 17.60 | 18.59 | 17.50 | 18.38 | 11,769,331 | +1.06(+6.12%) |
Nov 16, 2021 | 17.40 | 17.48 | 17.19 | 17.32 | 3,524,919 | +0.02(+0.12%) |
Nov 15, 2021 | 17.43 | 17.49 | 16.99 | 17.30 | 6,280,755 | -0.10(-0.57%) |
Nov 12, 2021 | 17.07 | 17.56 | 16.69 | 17.40 | 6,776,443 | +0.15(+0.87%) |
Nov 11, 2021 | 17.55 | 17.86 | 17.21 | 17.25 | 3,564,136 | +0.00(+0.00%) |
Nov 10, 2021 | 17.62 | 17.23 | 17.25 | 4,561,541 | -0.29(-1.65%) | |
Nov 09, 2021 | 17.65 | 17.77 | 17.32 | 17.54 | 6,218,613 | +0.00(+0.00%) |
Nov 08, 2021 | 17.95 | 18.07 | 16.99 | 17.54 | 8,403,334 | -0.52(-2.88%) |
Nov 05, 2021 | 17.75 | 18.43 | 17.25 | 18.06 | 9,914,758 | +1.63(+9.92%) |
Nov 04, 2021 | 17.17 | 17.69 | 16.32 | 16.43 | 11,786,195 | -0.87(-5.03%) |
Nov 03, 2021 | 16.41 | 17.47 | 16.41 | 17.30 | 7,176,293 | +0.88(+5.36%) |
Nov 02, 2021 | 16.89 | 17.01 | 16.30 | 16.42 | 4,838,204 | -0.46(-2.73%) |
Nov 01, 2021 | 16.36 | 17.00 | 16.39 | 16.88 | 5,073,366 | +0.58(+3.56%) |
Oct 29, 2021 | 16.47 | 16.69 | 16.07 | 16.30 | 7,862,185 | -0.49(-2.92%) |
Oct 28, 2021 | 16.89 | 17.45 | 16.46 | 16.79 | 7,457,235 | -0.05(-0.30%) |
Oct 27, 2021 | 17.69 | 17.82 | 16.64 | 16.84 | 6,869,845 | -0.75(-4.26%) |
Oct 26, 2021 | 18.00 | 17.59 | 4,571,430 | -0.45(-2.49%) | ||
Oct 25, 2021 | 18.54 | 18.73 | 17.95 | 18.04 | 4,515,598 | -0.59(-3.17%) |
Oct 22, 2021 | 18.25 | 19.02 | 18.02 | 18.63 | 5,537,386 | +0.42(+2.31%) |
Oct 21, 2021 | 18.52 | 18.59 | 18.00 | 18.21 | 4,589,668 | -0.29(-1.57%) |
Oct 20, 2021 | 17.32 | 18.60 | 17.32 | 18.50 | 8,185,572 | +1.24(+7.18%) |
Oct 19, 2021 | 17.59 | 17.71 | 17.10 | 17.26 | 5,386,853 | -0.27(-1.54%) |
Oct 18, 2021 | 17.30 | 17.71 | 17.20 | 17.53 | 6,137,275 | +0.15(+0.86%) |
Oct 15, 2021 | 17.74 | 18.02 | 17.14 | 17.38 | 7,133,798 | -0.44(-2.47%) |
Oct 14, 2021 | 17.84 | 18.04 | 17.41 | 17.82 | 5,717,403 | +0.20(+1.14%) |
Oct 13, 2021 | 17.94 | 18.09 | 17.30 | 17.62 | 8,403,790 | -0.01(-0.06%) |
Oct 12, 2021 | 17.65 | 17.82 | 17.36 | 17.63 | 10,620,355 | -0.49(-2.70%) |
Oct 11, 2021 | 18.31 | 18.79 | 18.01 | 18.12 | 6,764,071 | -0.37(-2.00%) |
Oct 08, 2021 | 19.25 | 19.25 | 18.44 | 18.49 | 5,817,081 | -0.76(-3.95%) |
Oct 07, 2021 | 18.83 | 19.43 | 18.83 | 19.25 | 4,687,242 | +0.51(+2.72%) |
Oct 06, 2021 | 18.94 | 19.40 | 18.66 | 18.74 | 5,385,556 | -0.28(-1.47%) |
Oct 05, 2021 | 19.60 | 19.69 | 19.00 | 19.02 | 7,968,168 | -0.49(-2.51%) |
Oct 04, 2021 | 20.17 | 20.48 | 19.41 | 19.51 | 6,466,417 | -0.51(-2.55%) |