Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 17.24 | 17.24 | 17.15 | 17.18 | 4,531 | -0.03(-0.17%) |
Dec 30, 2021 | 17.20 | 17.25 | 17.16 | 17.21 | 14,872 | +0.02(+0.09%) |
Dec 29, 2021 | 17.17 | 17.21 | 17.15 | 17.20 | 5,224 | +0.05(+0.26%) |
Dec 28, 2021 | 17.23 | 17.23 | 17.14 | 17.15 | 7,174 | -0.05(-0.29%) |
Dec 27, 2021 | 17.15 | 17.20 | 17.12 | 17.20 | 7,103 | +0.14(+0.82%) |
Dec 23, 2021 | 17.07 | 17.08 | 17.05 | 17.06 | 1,480 | +0.03(+0.17%) |
Dec 22, 2021 | 16.88 | 17.03 | 16.88 | 17.03 | 3,870 | +0.14(+0.80%) |
Dec 21, 2021 | 16.88 | 16.91 | 16.88 | 16.89 | 5,038 | +0.10(+0.62%) |
Dec 20, 2021 | 17.29 | 17.29 | 16.68 | 16.79 | 8,231 | -0.25(-1.45%) |
Dec 17, 2021 | 17.01 | 17.14 | 17.01 | 17.04 | 5,088 | -0.07(-0.43%) |
Dec 16, 2021 | 17.20 | 17.20 | 17.10 | 17.11 | 16,600 | -0.05(-0.29%) |
Dec 15, 2021 | 17.00 | 17.16 | 17.00 | 17.16 | 8,807 | +0.14(+0.82%) |
Dec 14, 2021 | 17.03 | 17.03 | 16.92 | 17.02 | 8,554 | -0.08(-0.47%) |
Dec 13, 2021 | 17.00 | 17.23 | 17.00 | 17.10 | 11,819 | -0.01(-0.06%) |
Dec 10, 2021 | 17.09 | 17.17 | 17.05 | 17.11 | 6,589 | +0.01(+0.06%) |
Dec 09, 2021 | 17.14 | 17.14 | 17.09 | 17.10 | 8,141 | -0.05(-0.27%) |
Dec 08, 2021 | 17.11 | 17.16 | 17.10 | 17.14 | 21,842 | +0.02(+0.14%) |
Dec 07, 2021 | 17.14 | 17.19 | 17.11 | 17.12 | 34,576 | +0.15(+0.90%) |
Dec 06, 2021 | 16.79 | 17.03 | 16.79 | 16.97 | 8,086 | +0.07(+0.40%) |
Dec 03, 2021 | 16.87 | 16.90 | 16.79 | 16.90 | 12,885 | -0.04(-0.24%) |
Dec 02, 2021 | 16.86 | 16.96 | 16.84 | 16.94 | 5,390 | +0.17(+1.02%) |
Dec 01, 2021 | 16.96 | 16.96 | 16.73 | 16.77 | 6,469 | -0.04(-0.24%) |
Nov 30, 2021 | 17.04 | 17.04 | 16.79 | 16.81 | 9,412 | -0.18(-1.09%) |
Nov 29, 2021 | 16.98 | 17.07 | 16.95 | 16.99 | 24,047 | +0.06(+0.34%) |
Nov 26, 2021 | 16.91 | 16.99 | 16.91 | 16.94 | 3,468 | -0.24(-1.42%) |
Nov 24, 2021 | 17.16 | 17.18 | 17.10 | 17.18 | 3,293 | +0.01(+0.06%) |
Nov 23, 2021 | 17.15 | 17.19 | 17.09 | 17.17 | 4,133 | +0.00(+0.00%) |
Nov 22, 2021 | 17.27 | 17.27 | 17.17 | 17.17 | 5,938 | -0.03(-0.20%) |
Nov 19, 2021 | 17.29 | 17.29 | 17.18 | 17.20 | 3,450 | -0.04(-0.20%) |
Nov 18, 2021 | 17.23 | 17.24 | 17.23 | 17.24 | 3,512 | +0.01(+0.06%) |
Nov 17, 2021 | 17.20 | 17.26 | 17.20 | 17.23 | 5,958 | -0.03(-0.17%) |
Nov 16, 2021 | 17.30 | 17.31 | 17.20 | 17.26 | 8,091 | +0.02(+0.13%) |
Nov 15, 2021 | 17.31 | 17.31 | 17.24 | 17.24 | 7,591 | -0.03(-0.16%) |
Nov 12, 2021 | 17.29 | 17.30 | 17.24 | 17.26 | 6,458 | +0.04(+0.26%) |
Nov 11, 2021 | 17.15 | 17.25 | 17.15 | 17.22 | 7,277 | +0.05(+0.27%) |
Nov 10, 2021 | 17.32 | 17.17 | 14,131 | -0.13(-0.73%) | ||
Nov 09, 2021 | 17.31 | 17.32 | 17.28 | 17.30 | 9,128 | +0.02(+0.14%) |
Nov 08, 2021 | 17.31 | 17.31 | 17.26 | 17.27 | 9,070 | +0.00(+0.03%) |
Nov 05, 2021 | 17.26 | 17.35 | 17.21 | 17.27 | 11,700 | +0.09(+0.49%) |
Nov 04, 2021 | 17.22 | 17.22 | 17.18 | 17.19 | 6,020 | -0.00(-0.03%) |
Nov 03, 2021 | 17.19 | 17.20 | 17.07 | 17.19 | 18,183 | +0.07(+0.41%) |
Nov 02, 2021 | 17.12 | 17.13 | 17.05 | 17.12 | 7,601 | +0.05(+0.26%) |
Nov 01, 2021 | 17.06 | 17.09 | 17.02 | 17.07 | 3,108 | +0.11(+0.62%) |
Oct 29, 2021 | 17.18 | 17.18 | 16.97 | 16.97 | 5,532 | -0.05(-0.30%) |
Oct 28, 2021 | 17.00 | 17.03 | 17.00 | 17.02 | 2,218 | +0.15(+0.89%) |
Oct 27, 2021 | 17.20 | 17.20 | 16.83 | 16.87 | 14,477 | -0.15(-0.88%) |
Oct 26, 2021 | 17.00 | 17.02 | 4,430 | +0.02(+0.15%) | ||
Oct 25, 2021 | 16.99 | 17.03 | 16.97 | 17.00 | 4,852 | +0.03(+0.15%) |
Oct 22, 2021 | 16.95 | 17.01 | 16.95 | 16.97 | 10,623 | +0.06(+0.35%) |
Oct 21, 2021 | 16.91 | 16.94 | 16.84 | 16.91 | 3,394 | -0.00(-0.03%) |
Oct 20, 2021 | 16.99 | 16.99 | 16.91 | 16.91 | 3,431 | +0.05(+0.30%) |
Oct 19, 2021 | 16.89 | 16.91 | 16.84 | 16.86 | 6,815 | +0.06(+0.39%) |
Oct 18, 2021 | 16.95 | 16.95 | 16.80 | 16.80 | 6,525 | -0.02(-0.15%) |
Oct 15, 2021 | 16.87 | 16.91 | 16.78 | 16.82 | 25,987 | +0.03(+0.18%) |
Oct 14, 2021 | 16.72 | 16.80 | 16.72 | 16.80 | 2,903 | +0.20(+1.18%) |
Oct 13, 2021 | 16.81 | 16.81 | 16.58 | 16.60 | 3,636 | +0.01(+0.08%) |
Oct 12, 2021 | 16.63 | 16.64 | 16.56 | 16.59 | 13,571 | +0.07(+0.41%) |
Oct 11, 2021 | 16.66 | 16.68 | 16.52 | 16.52 | 3,307 | -0.09(-0.57%) |
Oct 08, 2021 | 16.85 | 16.85 | 16.58 | 16.61 | 10,191 | -0.02(-0.09%) |
Oct 07, 2021 | 16.68 | 16.90 | 16.56 | 16.63 | 9,014 | +0.02(+0.12%) |
Oct 06, 2021 | 16.74 | 16.74 | 16.42 | 16.61 | 12,105 | +0.03(+0.20%) |
Oct 05, 2021 | 16.44 | 16.64 | 16.44 | 16.58 | 8,423 | +0.07(+0.44%) |
Oct 04, 2021 | 16.48 | 16.52 | 16.47 | 16.51 | 3,269 | -0.09(-0.53%) |