Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 15.68 | 15.95 | 15.63 | 15.74 | 21,158 | +0.00(+0.00%) |
Dec 30, 2021 | 15.86 | 15.98 | 15.71 | 15.74 | 10,560 | +0.02(+0.15%) |
Dec 29, 2021 | 15.88 | 16.09 | 15.71 | 15.72 | 16,995 | +0.00(+0.00%) |
Dec 28, 2021 | 15.88 | 15.96 | 15.61 | 15.72 | 2,341 | +0.00(+0.00%) |
Dec 27, 2021 | 15.67 | 16.07 | 15.66 | 15.72 | 5,816 | -0.24(-1.50%) |
Dec 23, 2021 | 15.94 | 15.96 | 15.94 | 15.96 | 1,252 | +0.16(+1.01%) |
Dec 22, 2021 | 15.84 | 15.84 | 15.56 | 15.80 | 6,943 | +0.02(+0.15%) |
Dec 21, 2021 | 15.36 | 15.78 | 15.36 | 15.78 | 3,158 | +0.26(+1.70%) |
Dec 20, 2021 | 15.93 | 15.93 | 15.29 | 15.51 | 39,361 | -0.66(-4.10%) |
Dec 17, 2021 | 15.88 | 16.26 | 15.59 | 16.18 | 78,525 | +0.28(+1.76%) |
Dec 16, 2021 | 15.78 | 16.13 | 15.56 | 15.90 | 10,851 | +0.14(+0.91%) |
Dec 15, 2021 | 15.74 | 15.97 | 15.72 | 15.75 | 7,392 | -0.07(-0.46%) |
Dec 14, 2021 | 15.72 | 15.96 | 15.72 | 15.82 | 73,475 | -0.02(-0.10%) |
Dec 13, 2021 | 15.89 | 16.00 | 15.84 | 15.84 | 14,201 | -0.31(-1.93%) |
Dec 10, 2021 | 15.82 | 16.15 | 15.82 | 16.15 | 3,230 | +0.31(+1.97%) |
Dec 09, 2021 | 15.97 | 16.11 | 15.84 | 15.84 | 7,627 | -0.14(-0.85%) |
Dec 08, 2021 | 16.16 | 16.26 | 15.98 | 15.98 | 9,198 | -0.18(-1.09%) |
Dec 07, 2021 | 16.24 | 16.39 | 16.06 | 16.15 | 14,050 | -0.21(-1.27%) |
Dec 06, 2021 | 16.21 | 16.36 | 16.17 | 16.36 | 1,808 | +0.25(+1.54%) |
Dec 03, 2021 | 16.17 | 16.17 | 16.03 | 16.11 | 1,730 | -0.20(-1.23%) |
Dec 02, 2021 | 16.00 | 16.64 | 16.00 | 16.31 | 3,665 | +0.24(+1.49%) |
Dec 01, 2021 | 16.24 | 16.30 | 16.04 | 16.07 | 8,521 | -0.02(-0.10%) |
Nov 30, 2021 | 16.07 | 16.20 | 15.86 | 16.09 | 30,027 | -0.07(-0.45%) |
Nov 29, 2021 | 16.37 | 16.40 | 15.88 | 16.16 | 27,955 | -0.16(-0.98%) |
Nov 26, 2021 | 16.40 | 16.40 | 16.32 | 16.32 | 2,466 | -0.32(-1.92%) |
Nov 24, 2021 | 16.58 | 16.64 | 16.58 | 16.64 | 1,155 | +0.16(+0.97%) |
Nov 23, 2021 | 16.56 | 16.71 | 16.48 | 16.48 | 1,548 | -0.08(-0.48%) |
Nov 22, 2021 | 16.56 | 16.56 | 16.24 | 16.56 | 6,010 | +0.12(+0.73%) |
Nov 19, 2021 | 16.58 | 16.62 | 16.44 | 16.44 | 4,343 | -0.22(-1.30%) |
Nov 18, 2021 | 16.30 | 16.68 | 16.44 | 16.66 | 25,111 | +0.14(+0.82%) |
Nov 17, 2021 | 16.64 | 16.64 | 16.18 | 16.52 | 17,877 | -0.14(-0.82%) |
Nov 16, 2021 | 16.54 | 16.77 | 16.49 | 16.66 | 59,023 | +0.04(+0.24%) |
Nov 15, 2021 | 16.38 | 16.62 | 16.38 | 16.62 | 7,701 | +0.33(+2.01%) |
Nov 12, 2021 | 16.39 | 16.52 | 16.29 | 16.29 | 2,477 | -0.01(-0.05%) |
Nov 11, 2021 | 16.38 | 16.70 | 16.30 | 16.30 | 10,063 | -0.03(-0.20%) |
Nov 10, 2021 | 16.45 | 16.33 | 16.33 | 8,833 | -0.11(-0.68%) | |
Nov 09, 2021 | 16.66 | 16.83 | 16.40 | 16.44 | 8,107 | -0.14(-0.82%) |
Nov 08, 2021 | 16.45 | 16.95 | 16.30 | 16.58 | 18,745 | +0.22(+1.32%) |
Nov 05, 2021 | 16.44 | 16.91 | 16.20 | 16.36 | 122,415 | -0.42(-2.53%) |
Nov 04, 2021 | 16.99 | 16.99 | 16.67 | 16.78 | 24,067 | -0.13(-0.76%) |
Nov 03, 2021 | 16.88 | 17.04 | 16.62 | 16.91 | 17,450 | +0.07(+0.43%) |
Nov 02, 2021 | 16.88 | 16.88 | 16.54 | 16.84 | 8,590 | -0.02(-0.09%) |
Nov 01, 2021 | 16.41 | 16.88 | 16.40 | 16.86 | 20,562 | +0.46(+2.78%) |
Oct 29, 2021 | 16.47 | 16.67 | 16.36 | 16.40 | 11,595 | +0.14(+0.89%) |
Oct 28, 2021 | 16.28 | 16.66 | 16.16 | 16.26 | 10,753 | -0.06(-0.39%) |
Oct 27, 2021 | 16.40 | 16.40 | 16.32 | 16.32 | 1,367 | -0.15(-0.92%) |
Oct 26, 2021 | 16.40 | 16.47 | 5,107 | -0.05(-0.29%) | ||
Oct 25, 2021 | 16.33 | 16.72 | 16.33 | 16.52 | 4,956 | +0.04(+0.24%) |
Oct 22, 2021 | 16.41 | 16.51 | 16.29 | 16.48 | 22,078 | -0.04(-0.24%) |
Oct 21, 2021 | 16.56 | 16.56 | 16.34 | 16.52 | 8,513 | +0.03(+0.19%) |
Oct 20, 2021 | 16.74 | 16.76 | 16.49 | 16.49 | 16,735 | -0.22(-1.34%) |
Oct 19, 2021 | 16.94 | 16.96 | 16.68 | 16.71 | 26,960 | -0.04(-0.24%) |
Oct 18, 2021 | 16.51 | 16.80 | 16.51 | 16.75 | 9,061 | +0.44(+2.70%) |
Oct 15, 2021 | 16.15 | 17.19 | 16.06 | 16.31 | 211,068 | +0.28(+1.75%) |
Oct 14, 2021 | 16.17 | 16.32 | 16.00 | 16.03 | 7,351 | -0.02(-0.15%) |
Oct 13, 2021 | 16.30 | 16.31 | 16.06 | 16.06 | 9,175 | -0.17(-1.04%) |
Oct 12, 2021 | 16.20 | 16.41 | 16.06 | 16.22 | 3,971 | +0.02(+0.15%) |
Oct 11, 2021 | 16.08 | 16.41 | 15.92 | 16.20 | 11,330 | +0.02(+0.15%) |
Oct 08, 2021 | 16.06 | 16.20 | 16.06 | 16.18 | 9,391 | -0.03(-0.20%) |
Oct 07, 2021 | 16.17 | 16.27 | 16.03 | 16.21 | 5,681 | +0.11(+0.70%) |
Oct 06, 2021 | 15.93 | 16.10 | 15.88 | 16.10 | 16,703 | -0.02(-0.15%) |
Oct 05, 2021 | 15.88 | 16.25 | 15.86 | 16.12 | 47,591 | +0.06(+0.35%) |
Oct 04, 2021 | 15.96 | 16.14 | 15.80 | 16.06 | 3,462 | +0.10(+0.65%) |