Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 18.63 | 18.65 | 18.52 | 18.57 | 375,809 | -0.01(-0.04%) |
Dec 30, 2021 | 18.59 | 18.69 | 18.53 | 18.58 | 560,176 | +0.04(+0.22%) |
Dec 29, 2021 | 18.50 | 18.55 | 18.43 | 18.54 | 433,138 | +0.11(+0.57%) |
Dec 28, 2021 | 18.41 | 18.52 | 18.38 | 18.43 | 509,076 | +0.02(+0.13%) |
Dec 27, 2021 | 18.29 | 18.42 | 18.16 | 18.41 | 1,472,913 | +0.16(+0.89%) |
Dec 23, 2021 | 18.16 | 18.27 | 18.15 | 18.25 | 754,511 | +0.14(+0.76%) |
Dec 22, 2021 | 17.99 | 18.13 | 17.98 | 18.11 | 636,012 | +0.07(+0.40%) |
Dec 21, 2021 | 18.08 | 18.26 | 17.95 | 18.03 | 588,400 | +0.06(+0.36%) |
Dec 20, 2021 | 17.91 | 17.99 | 17.66 | 17.97 | 1,143,035 | -0.09(-0.49%) |
Dec 17, 2021 | 18.08 | 18.20 | 17.94 | 18.06 | 3,734,503 | -0.06(-0.31%) |
Dec 16, 2021 | 18.29 | 18.34 | 17.96 | 18.12 | 891,720 | -0.13(-0.71%) |
Dec 15, 2021 | 17.93 | 18.29 | 17.93 | 18.25 | 1,101,007 | +0.37(+2.09%) |
Dec 14, 2021 | 18.10 | 18.16 | 17.86 | 17.87 | 688,766 | -0.18(-0.99%) |
Dec 13, 2021 | 17.82 | 18.17 | 17.78 | 18.05 | 952,043 | +0.19(+1.04%) |
Dec 10, 2021 | 17.95 | 17.97 | 17.77 | 17.86 | 668,187 | +0.06(+0.32%) |
Dec 09, 2021 | 17.83 | 17.92 | 17.65 | 17.81 | 582,592 | -0.06(-0.36%) |
Dec 08, 2021 | 17.76 | 17.91 | 17.71 | 17.87 | 842,799 | +0.14(+0.78%) |
Dec 07, 2021 | 17.77 | 17.80 | 17.63 | 17.73 | 692,679 | +0.04(+0.23%) |
Dec 06, 2021 | 17.40 | 17.77 | 17.40 | 17.69 | 826,252 | +0.41(+2.39%) |
Dec 03, 2021 | 17.39 | 17.44 | 17.17 | 17.28 | 730,873 | +0.00(+0.00%) |
Dec 02, 2021 | 16.95 | 17.37 | 16.92 | 17.28 | 1,130,000 | +0.44(+2.60%) |
Dec 01, 2021 | 17.11 | 17.37 | 16.84 | 16.84 | 1,123,515 | -0.15(-0.86%) |
Nov 30, 2021 | 16.92 | 17.11 | 16.80 | 16.99 | 1,972,738 | +0.02(+0.10%) |
Nov 29, 2021 | 17.18 | 17.22 | 16.95 | 16.97 | 946,147 | -0.15(-0.85%) |
Nov 26, 2021 | 17.22 | 17.37 | 16.97 | 17.12 | 722,384 | -0.32(-1.81%) |
Nov 24, 2021 | 17.44 | 17.51 | 17.31 | 17.44 | 671,000 | +0.02(+0.14%) |
Nov 23, 2021 | 17.41 | 17.55 | 17.36 | 17.41 | 842,124 | +0.06(+0.37%) |
Nov 22, 2021 | 17.29 | 17.52 | 17.23 | 17.35 | 1,158,990 | +0.12(+0.71%) |
Nov 19, 2021 | 17.23 | 17.30 | 17.09 | 17.22 | 984,339 | -0.06(-0.37%) |
Nov 18, 2021 | 17.32 | 17.31 | 17.20 | 17.29 | 686,686 | +0.00(+0.00%) |
Nov 17, 2021 | 17.14 | 17.29 | 16.96 | 17.29 | 1,054,588 | +0.04(+0.23%) |
Nov 16, 2021 | 17.37 | 17.43 | 17.09 | 17.25 | 621,965 | -0.12(-0.70%) |
Nov 15, 2021 | 17.42 | 17.43 | 17.23 | 17.37 | 1,034,378 | +0.04(+0.23%) |
Nov 12, 2021 | 17.35 | 17.46 | 17.23 | 17.33 | 917,308 | +0.02(+0.09%) |
Nov 11, 2021 | 17.31 | 17.32 | 17.13 | 17.31 | 469,565 | +0.01(+0.05%) |
Nov 10, 2021 | 17.29 | 17.31 | 792,239 | +0.01(+0.07%) | ||
Nov 09, 2021 | 17.23 | 17.37 | 17.23 | 17.29 | 696,775 | +0.07(+0.42%) |
Nov 08, 2021 | 17.10 | 17.23 | 17.01 | 17.22 | 1,246,543 | +0.25(+1.46%) |
Nov 05, 2021 | 16.87 | 17.08 | 16.85 | 16.97 | 799,406 | +0.30(+1.82%) |
Nov 04, 2021 | 17.05 | 17.10 | 16.63 | 16.67 | 858,017 | -0.37(-2.16%) |
Nov 03, 2021 | 16.96 | 17.28 | 16.89 | 17.04 | 779,079 | +0.07(+0.42%) |
Nov 02, 2021 | 17.21 | 17.21 | 16.92 | 16.97 | 754,300 | +0.05(+0.28%) |
Nov 01, 2021 | 16.82 | 16.99 | 16.72 | 16.92 | 908,796 | +0.09(+0.52%) |
Oct 29, 2021 | 17.09 | 17.10 | 16.74 | 16.83 | 712,988 | -0.22(-1.27%) |
Oct 28, 2021 | 16.93 | 17.08 | 16.92 | 17.05 | 476,672 | +0.13(+0.76%) |
Oct 27, 2021 | 17.08 | 17.10 | 16.89 | 16.92 | 668,901 | -0.08(-0.47%) |
Oct 26, 2021 | 17.02 | 17.00 | 712,837 | -0.01(-0.05%) | ||
Oct 25, 2021 | 16.94 | 17.08 | 16.81 | 17.01 | 931,699 | -0.02(-0.14%) |
Oct 22, 2021 | 17.21 | 17.29 | 17.02 | 17.03 | 731,752 | -0.15(-0.88%) |
Oct 21, 2021 | 17.44 | 17.45 | 17.17 | 17.18 | 605,074 | -0.24(-1.38%) |
Oct 20, 2021 | 17.25 | 17.46 | 17.25 | 17.42 | 575,289 | +0.19(+1.11%) |
Oct 19, 2021 | 17.40 | 17.43 | 17.17 | 17.23 | 859,109 | -0.16(-0.92%) |
Oct 18, 2021 | 17.36 | 17.45 | 17.29 | 17.39 | 676,329 | +0.03(+0.18%) |
Oct 15, 2021 | 17.48 | 17.51 | 17.29 | 17.36 | 966,901 | +0.18(+1.07%) |
Oct 14, 2021 | 16.99 | 17.23 | 16.99 | 17.17 | 859,391 | +0.20(+1.18%) |
Oct 13, 2021 | 16.84 | 17.05 | 16.73 | 16.97 | 1,173,446 | +0.10(+0.62%) |
Oct 12, 2021 | 16.85 | 16.94 | 16.77 | 16.87 | 774,705 | +0.05(+0.29%) |
Oct 11, 2021 | 16.97 | 17.06 | 16.80 | 16.82 | 671,959 | -0.10(-0.62%) |
Oct 08, 2021 | 17.00 | 17.05 | 16.89 | 16.93 | 363,635 | -0.07(-0.42%) |
Oct 07, 2021 | 17.04 | 17.15 | 16.97 | 17.00 | 614,692 | +0.02(+0.14%) |
Oct 06, 2021 | 16.77 | 16.98 | 16.66 | 16.97 | 560,231 | +0.13(+0.76%) |
Oct 05, 2021 | 16.98 | 17.01 | 16.82 | 16.85 | 855,057 | -0.14(-0.80%) |
Oct 04, 2021 | 16.69 | 17.02 | 16.65 | 16.98 | 927,620 | +0.29(+1.73%) |