Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 16.10 | 16.18 | 15.93 | 16.12 | 16,839,094 | +0.15(+0.96%) |
Dec 30, 2021 | 15.61 | 16.02 | 15.60 | 15.96 | 15,984,132 | +0.36(+2.28%) |
Dec 29, 2021 | 15.47 | 15.83 | 15.45 | 15.61 | 20,382,648 | +0.03(+0.16%) |
Dec 28, 2021 | 15.65 | 15.83 | 15.53 | 15.58 | 12,154,346 | -0.03(-0.22%) |
Dec 27, 2021 | 15.69 | 15.76 | 15.49 | 15.62 | 13,840,621 | -0.14(-0.86%) |
Dec 23, 2021 | 15.63 | 15.85 | 15.60 | 15.75 | 14,339,578 | +0.03(+0.22%) |
Dec 22, 2021 | 15.64 | 15.74 | 15.41 | 15.72 | 17,807,930 | +0.12(+0.76%) |
Dec 21, 2021 | 15.63 | 15.70 | 15.43 | 15.60 | 16,392,312 | +0.05(+0.33%) |
Dec 20, 2021 | 15.58 | 15.64 | 15.34 | 15.55 | 20,843,242 | -0.05(-0.33%) |
Dec 17, 2021 | 15.74 | 15.99 | 15.58 | 15.60 | 36,347,580 | -0.04(-0.27%) |
Dec 16, 2021 | 15.18 | 15.67 | 15.18 | 15.64 | 28,901,598 | +0.67(+4.48%) |
Dec 15, 2021 | 15.10 | 15.12 | 14.65 | 14.97 | 31,771,380 | -0.18(-1.18%) |
Dec 14, 2021 | 15.01 | 15.29 | 14.98 | 15.15 | 17,730,086 | -0.09(-0.61%) |
Dec 13, 2021 | 15.27 | 15.40 | 15.14 | 15.24 | 22,202,092 | +0.02(+0.11%) |
Dec 10, 2021 | 15.47 | 15.49 | 15.20 | 15.23 | 18,408,516 | -0.19(-1.21%) |
Dec 09, 2021 | 15.54 | 15.60 | 15.29 | 15.41 | 18,361,240 | -0.36(-2.31%) |
Dec 08, 2021 | 15.68 | 15.83 | 15.57 | 15.78 | 12,094,703 | +0.03(+0.22%) |
Dec 07, 2021 | 15.70 | 15.90 | 15.62 | 15.74 | 19,149,158 | +0.06(+0.38%) |
Dec 06, 2021 | 15.36 | 15.73 | 15.29 | 15.68 | 20,769,434 | +0.23(+1.48%) |
Dec 03, 2021 | 15.44 | 15.49 | 15.12 | 15.46 | 25,967,098 | +0.03(+0.22%) |
Dec 02, 2021 | 15.57 | 15.60 | 15.22 | 15.42 | 27,447,162 | -0.18(-1.14%) |
Dec 01, 2021 | 16.19 | 16.49 | 15.59 | 15.60 | 24,227,730 | -0.51(-3.16%) |
Nov 30, 2021 | 16.41 | 16.76 | 16.05 | 16.11 | 24,843,774 | -0.14(-0.84%) |
Nov 29, 2021 | 16.16 | 16.29 | 16.02 | 16.24 | 21,042,328 | -0.02(-0.13%) |
Nov 26, 2021 | 16.62 | 16.64 | 16.13 | 16.27 | 16,647,223 | -0.01(-0.05%) |
Nov 24, 2021 | 16.14 | 16.39 | 16.14 | 16.27 | 16,524,600 | -0.03(-0.21%) |
Nov 23, 2021 | 16.37 | 16.51 | 16.21 | 16.31 | 16,175,083 | -0.30(-1.82%) |
Nov 22, 2021 | 16.63 | 16.81 | 16.39 | 16.61 | 22,852,808 | -0.39(-2.27%) |
Nov 19, 2021 | 17.16 | 17.38 | 16.91 | 17.00 | 21,284,246 | -0.26(-1.51%) |
Nov 18, 2021 | 17.54 | 17.26 | 17.20 | 17.26 | 17,787,704 | -0.36(-2.05%) |
Nov 17, 2021 | 17.46 | 17.78 | 17.40 | 17.62 | 22,222,206 | +0.33(+1.89%) |
Nov 16, 2021 | 17.50 | 17.67 | 17.22 | 17.29 | 21,788,792 | -0.25(-1.44%) |
Nov 15, 2021 | 17.42 | 17.59 | 17.29 | 17.54 | 18,514,116 | +0.13(+0.72%) |
Nov 12, 2021 | 17.21 | 17.58 | 17.11 | 17.42 | 18,475,958 | +0.08(+0.48%) |
Nov 11, 2021 | 17.50 | 17.55 | 17.26 | 17.33 | 28,093,960 | +0.13(+0.73%) |
Nov 10, 2021 | 17.00 | 17.21 | 37,787,304 | +0.74(+4.49%) | ||
Nov 09, 2021 | 16.37 | 16.48 | 16.17 | 16.47 | 16,802,822 | +0.12(+0.72%) |
Nov 08, 2021 | 16.58 | 16.61 | 16.23 | 16.35 | 20,474,042 | -0.10(-0.61%) |
Nov 05, 2021 | 15.89 | 16.45 | 15.79 | 16.45 | 25,122,296 | +0.71(+4.53%) |
Nov 04, 2021 | 15.83 | 16.06 | 15.61 | 15.74 | 23,923,762 | +0.11(+0.70%) |
Nov 03, 2021 | 15.28 | 15.75 | 15.27 | 15.63 | 22,889,668 | +0.13(+0.81%) |
Nov 02, 2021 | 15.52 | 15.52 | 15.33 | 15.50 | 17,614,466 | -0.01(-0.05%) |
Nov 01, 2021 | 15.42 | 15.70 | 15.44 | 15.51 | 19,194,620 | +0.09(+0.60%) |
Oct 29, 2021 | 15.64 | 15.71 | 15.42 | 15.42 | 27,127,032 | -0.48(-3.01%) |
Oct 28, 2021 | 16.30 | 16.34 | 15.86 | 15.90 | 25,096,112 | -0.38(-2.32%) |
Oct 27, 2021 | 16.26 | 16.39 | 16.20 | 16.27 | 12,748,582 | -0.03(-0.21%) |
Oct 26, 2021 | 16.33 | 16.31 | 14,358,427 | -0.10(-0.61%) | ||
Oct 25, 2021 | 16.58 | 16.59 | 16.38 | 16.41 | 14,924,566 | +0.06(+0.36%) |
Oct 22, 2021 | 16.53 | 16.83 | 16.30 | 16.35 | 23,639,810 | +0.09(+0.57%) |
Oct 21, 2021 | 16.22 | 16.31 | 16.12 | 16.26 | 11,813,364 | -0.04(-0.26%) |
Oct 20, 2021 | 16.31 | 16.51 | 16.22 | 16.30 | 15,933,228 | +0.09(+0.57%) |
Oct 19, 2021 | 16.32 | 16.36 | 16.01 | 16.21 | 15,195,169 | +0.20(+1.26%) |
Oct 18, 2021 | 16.01 | 16.15 | 15.86 | 16.01 | 13,569,692 | -0.05(-0.31%) |
Oct 15, 2021 | 16.09 | 16.16 | 15.78 | 16.06 | 21,193,346 | -0.37(-2.25%) |
Oct 14, 2021 | 16.36 | 16.57 | 16.28 | 16.43 | 23,649,512 | +0.29(+1.77%) |
Oct 13, 2021 | 15.87 | 16.30 | 15.85 | 16.14 | 28,403,344 | +0.48(+3.05%) |
Oct 12, 2021 | 15.52 | 15.80 | 15.37 | 15.66 | 18,365,124 | +0.18(+1.19%) |
Oct 11, 2021 | 15.62 | 15.72 | 15.40 | 15.48 | 11,069,921 | -0.07(-0.43%) |
Oct 08, 2021 | 15.97 | 16.01 | 15.54 | 15.54 | 19,146,136 | -0.06(-0.38%) |
Oct 07, 2021 | 15.40 | 15.64 | 15.39 | 15.60 | 19,370,310 | +0.12(+0.76%) |
Oct 06, 2021 | 15.16 | 15.49 | 15.12 | 15.48 | 16,496,196 | +0.25(+1.65%) |
Oct 05, 2021 | 15.23 | 15.27 | 14.95 | 15.23 | 21,122,340 | -0.07(-0.44%) |
Oct 04, 2021 | 15.10 | 15.45 | 15.07 | 15.30 | 21,245,974 | +0.20(+1.33%) |