Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 16.84 | 17.01 | 16.70 | 16.94 | 2,952,112 | +0.18(+1.05%) |
Dec 30, 2021 | 16.74 | 17.11 | 16.74 | 16.76 | 3,492,762 | +0.10(+0.58%) |
Dec 29, 2021 | 16.70 | 16.71 | 16.58 | 16.67 | 2,723,085 | -0.03(-0.19%) |
Dec 28, 2021 | 16.66 | 16.89 | 16.59 | 16.70 | 3,478,755 | +0.10(+0.58%) |
Dec 27, 2021 | 16.57 | 16.62 | 16.47 | 16.60 | 1,851,588 | +0.08(+0.48%) |
Dec 23, 2021 | 16.39 | 16.57 | 16.36 | 16.52 | 2,715,830 | +0.19(+1.18%) |
Dec 22, 2021 | 16.02 | 16.33 | 15.95 | 16.33 | 2,807,212 | +0.33(+2.05%) |
Dec 21, 2021 | 15.83 | 16.07 | 15.83 | 16.00 | 2,777,900 | +0.27(+1.73%) |
Dec 20, 2021 | 15.55 | 15.75 | 15.55 | 15.73 | 3,416,351 | +0.02(+0.10%) |
Dec 17, 2021 | 15.73 | 15.83 | 15.57 | 15.71 | 6,246,706 | -0.06(-0.36%) |
Dec 16, 2021 | 16.02 | 16.02 | 15.75 | 15.77 | 3,577,862 | -0.16(-1.00%) |
Dec 15, 2021 | 15.98 | 15.99 | 15.79 | 15.93 | 3,298,761 | -0.01(-0.05%) |
Dec 14, 2021 | 16.08 | 16.14 | 15.89 | 15.94 | 5,310,453 | -0.21(-1.29%) |
Dec 13, 2021 | 16.26 | 16.29 | 16.07 | 16.15 | 2,955,732 | -0.11(-0.67%) |
Dec 10, 2021 | 16.32 | 16.32 | 16.17 | 16.26 | 2,347,003 | +0.05(+0.29%) |
Dec 09, 2021 | 16.22 | 16.26 | 16.12 | 16.21 | 1,702,985 | -0.02(-0.10%) |
Dec 08, 2021 | 16.22 | 16.31 | 16.20 | 16.22 | 2,513,110 | +0.01(+0.05%) |
Dec 07, 2021 | 16.30 | 16.31 | 16.19 | 16.22 | 2,957,042 | +0.01(+0.05%) |
Dec 06, 2021 | 15.98 | 16.26 | 15.91 | 16.21 | 5,375,113 | +0.28(+1.77%) |
Dec 03, 2021 | 16.11 | 16.11 | 15.88 | 15.93 | 2,280,874 | -0.04(-0.25%) |
Dec 02, 2021 | 15.84 | 16.06 | 15.84 | 15.97 | 3,027,573 | +0.19(+1.19%) |
Dec 01, 2021 | 16.06 | 16.12 | 15.77 | 15.78 | 3,208,885 | -0.09(-0.59%) |
Nov 30, 2021 | 16.01 | 16.01 | 15.78 | 15.87 | 3,122,511 | -0.12(-0.73%) |
Nov 29, 2021 | 16.08 | 16.11 | 15.78 | 15.99 | 3,648,125 | +0.05(+0.29%) |
Nov 26, 2021 | 16.05 | 16.11 | 15.82 | 15.94 | 2,751,757 | -0.22(-1.36%) |
Nov 24, 2021 | 16.08 | 16.22 | 16.06 | 16.16 | 1,717,962 | +0.07(+0.44%) |
Nov 23, 2021 | 16.19 | 16.19 | 16.07 | 16.09 | 2,505,411 | -0.02(-0.10%) |
Nov 22, 2021 | 16.18 | 16.25 | 16.08 | 16.11 | 2,289,548 | -0.05(-0.34%) |
Nov 19, 2021 | 16.19 | 16.29 | 16.09 | 16.16 | 2,253,495 | -0.13(-0.82%) |
Nov 18, 2021 | 16.22 | 16.31 | 16.19 | 16.30 | 1,959,581 | +0.08(+0.48%) |
Nov 17, 2021 | 16.32 | 16.37 | 16.15 | 16.22 | 3,186,226 | -0.11(-0.67%) |
Nov 16, 2021 | 16.39 | 16.45 | 16.30 | 16.33 | 3,050,187 | +0.01(+0.05%) |
Nov 15, 2021 | 16.43 | 16.46 | 16.29 | 16.32 | 3,262,517 | -0.09(-0.53%) |
Nov 12, 2021 | 16.49 | 16.54 | 16.38 | 16.40 | 1,930,627 | -0.07(-0.43%) |
Nov 11, 2021 | 16.50 | 16.58 | 16.47 | 16.48 | 1,772,807 | -0.05(-0.28%) |
Nov 10, 2021 | 16.37 | 16.52 | 2,376,538 | +0.16(+0.96%) | ||
Nov 09, 2021 | 16.49 | 16.55 | 16.33 | 16.37 | 2,285,118 | -0.18(-1.09%) |
Nov 08, 2021 | 16.46 | 16.55 | 16.38 | 16.55 | 1,975,726 | +0.09(+0.57%) |
Nov 05, 2021 | 16.51 | 16.53 | 16.37 | 16.45 | 1,750,643 | +0.06(+0.38%) |
Nov 04, 2021 | 16.51 | 16.57 | 16.29 | 16.39 | 3,037,367 | -0.09(-0.52%) |
Nov 03, 2021 | 16.62 | 16.75 | 16.46 | 16.48 | 3,287,016 | -0.13(-0.76%) |
Nov 02, 2021 | 16.93 | 16.93 | 16.55 | 16.60 | 2,792,435 | -0.25(-1.49%) |
Nov 01, 2021 | 16.81 | 16.91 | 16.82 | 16.85 | 2,341,278 | +0.05(+0.33%) |
Oct 29, 2021 | 16.99 | 17.02 | 16.78 | 16.80 | 1,889,746 | -0.20(-1.20%) |
Oct 28, 2021 | 16.88 | 17.03 | 16.82 | 17.00 | 1,724,893 | +0.11(+0.65%) |
Oct 27, 2021 | 16.77 | 16.96 | 16.75 | 16.89 | 2,963,120 | +0.13(+0.79%) |
Oct 26, 2021 | 16.84 | 16.76 | 2,070,289 | +0.07(+0.42%) | ||
Oct 25, 2021 | 16.73 | 16.79 | 16.66 | 16.69 | 2,419,554 | +0.03(+0.19%) |
Oct 22, 2021 | 16.60 | 16.66 | 16.49 | 16.66 | 1,995,367 | +0.08(+0.47%) |
Oct 21, 2021 | 16.55 | 16.60 | 16.46 | 16.58 | 1,507,075 | +0.06(+0.38%) |
Oct 20, 2021 | 16.55 | 16.60 | 16.45 | 16.51 | 1,543,882 | +0.00(+0.00%) |
Oct 19, 2021 | 16.51 | 16.53 | 16.45 | 16.51 | 1,417,013 | +0.04(+0.26%) |
Oct 18, 2021 | 16.50 | 16.55 | 16.40 | 16.47 | 2,469,351 | -0.01(-0.07%) |
Oct 15, 2021 | 16.52 | 16.54 | 16.43 | 16.48 | 2,449,374 | +0.06(+0.38%) |
Oct 14, 2021 | 16.53 | 16.54 | 16.38 | 16.42 | 2,814,825 | -0.01(-0.05%) |
Oct 13, 2021 | 16.44 | 16.50 | 16.41 | 16.43 | 2,535,573 | -0.01(-0.05%) |
Oct 12, 2021 | 16.31 | 16.48 | 16.21 | 16.44 | 1,929,064 | +0.18(+1.11%) |
Oct 11, 2021 | 16.43 | 16.48 | 16.24 | 16.26 | 1,978,073 | -0.18(-1.10%) |
Oct 08, 2021 | 16.30 | 16.48 | 16.30 | 16.44 | 1,731,637 | +0.15(+0.91%) |
Oct 07, 2021 | 16.33 | 16.38 | 16.28 | 16.29 | 1,532,898 | +0.01(+0.05%) |
Oct 06, 2021 | 16.14 | 16.29 | 16.08 | 16.28 | 1,673,883 | +0.02(+0.10%) |
Oct 05, 2021 | 16.22 | 16.30 | 16.15 | 16.26 | 1,672,884 | +0.10(+0.63%) |
Oct 04, 2021 | 16.16 | 16.27 | 16.12 | 16.16 | 2,503,361 | +0.00(+0.00%) |