Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 17.61 | 17.94 | 17.48 | 17.87 | 2,769,333 | +0.21(+1.20%) |
Dec 30, 2021 | 17.90 | 17.91 | 17.63 | 17.66 | 7,410,108 | -0.24(-1.34%) |
Dec 29, 2021 | 17.70 | 18.01 | 17.70 | 17.89 | 4,363,919 | +0.13(+0.72%) |
Dec 28, 2021 | 17.99 | 18.02 | 17.76 | 17.77 | 5,389,351 | -0.29(-1.58%) |
Dec 27, 2021 | 17.96 | 18.11 | 17.83 | 18.05 | 6,577,145 | +0.68(+3.92%) |
Dec 23, 2021 | 17.21 | 17.49 | 17.17 | 17.37 | 4,257,639 | +0.45(+2.66%) |
Dec 22, 2021 | 16.69 | 16.93 | 16.66 | 16.92 | 2,496,101 | +0.34(+2.05%) |
Dec 21, 2021 | 16.29 | 16.58 | 16.26 | 16.58 | 2,809,410 | +0.61(+3.80%) |
Dec 20, 2021 | 16.04 | 16.04 | 15.77 | 15.97 | 5,693,630 | -0.31(-1.92%) |
Dec 17, 2021 | 16.52 | 16.57 | 16.27 | 16.29 | 4,849,409 | -0.17(-1.06%) |
Dec 16, 2021 | 16.37 | 16.65 | 16.36 | 16.46 | 6,556,098 | +0.34(+2.11%) |
Dec 15, 2021 | 15.98 | 16.15 | 15.78 | 16.12 | 3,286,514 | +0.17(+1.04%) |
Dec 14, 2021 | 16.09 | 16.29 | 15.85 | 15.95 | 2,802,029 | -0.18(-1.14%) |
Dec 13, 2021 | 16.25 | 16.29 | 16.08 | 16.14 | 3,021,885 | -0.20(-1.24%) |
Dec 10, 2021 | 16.41 | 16.43 | 16.23 | 16.34 | 3,643,814 | -0.06(-0.34%) |
Dec 09, 2021 | 16.38 | 16.57 | 16.26 | 16.40 | 2,455,932 | -0.06(-0.33%) |
Dec 08, 2021 | 16.51 | 16.62 | 16.43 | 16.45 | 2,935,470 | -0.06(-0.33%) |
Dec 07, 2021 | 16.50 | 16.69 | 16.47 | 16.51 | 3,992,473 | +0.42(+2.63%) |
Dec 06, 2021 | 15.80 | 16.25 | 15.69 | 16.08 | 4,856,227 | +0.68(+4.42%) |
Dec 03, 2021 | 15.60 | 15.65 | 15.29 | 15.40 | 5,491,535 | -0.29(-1.82%) |
Dec 02, 2021 | 15.45 | 15.80 | 15.39 | 15.69 | 5,124,539 | +0.49(+3.21%) |
Dec 01, 2021 | 15.73 | 15.85 | 15.20 | 15.20 | 6,697,340 | +0.16(+1.04%) |
Nov 30, 2021 | 15.47 | 15.55 | 14.86 | 15.04 | 7,326,537 | -0.48(-3.08%) |
Nov 29, 2021 | 15.82 | 15.85 | 15.46 | 15.52 | 4,245,920 | -0.06(-0.35%) |
Nov 26, 2021 | 15.97 | 16.03 | 15.52 | 15.58 | 4,431,440 | -0.85(-5.15%) |
Nov 24, 2021 | 15.98 | 16.58 | 15.95 | 16.42 | 6,235,331 | -0.01(-0.06%) |
Nov 23, 2021 | 16.50 | 16.59 | 16.21 | 16.43 | 6,668,783 | -0.12(-0.72%) |
Nov 22, 2021 | 16.74 | 16.86 | 16.54 | 16.55 | 3,686,687 | -0.22(-1.32%) |
Nov 19, 2021 | 16.95 | 16.97 | 16.73 | 16.77 | 4,162,089 | -0.49(-2.82%) |
Nov 18, 2021 | 17.23 | 17.32 | 17.22 | 17.26 | 6,430,181 | -0.34(-1.93%) |
Nov 17, 2021 | 17.19 | 17.67 | 17.06 | 17.60 | 7,631,549 | +0.34(+1.97%) |
Nov 16, 2021 | 17.24 | 17.44 | 17.21 | 17.26 | 3,429,085 | +0.11(+0.64%) |
Nov 15, 2021 | 17.17 | 17.20 | 17.06 | 17.15 | 3,808,146 | -0.05(-0.27%) |
Nov 12, 2021 | 16.97 | 17.22 | 16.89 | 17.20 | 3,887,952 | +0.31(+1.85%) |
Nov 11, 2021 | 16.64 | 17.02 | 16.51 | 16.88 | 4,163,691 | +0.79(+4.91%) |
Nov 10, 2021 | 16.03 | 16.09 | 3,175,697 | +0.06(+0.40%) | ||
Nov 09, 2021 | 16.25 | 16.27 | 15.96 | 16.03 | 2,847,961 | -0.08(-0.51%) |
Nov 08, 2021 | 16.07 | 16.32 | 16.06 | 16.11 | 5,324,476 | -0.14(-0.85%) |
Nov 05, 2021 | 16.26 | 16.43 | 16.18 | 16.25 | 4,747,774 | -0.14(-0.84%) |
Nov 04, 2021 | 15.92 | 16.55 | 15.92 | 16.39 | 6,366,409 | -0.04(-0.22%) |
Nov 03, 2021 | 16.31 | 16.43 | 16.20 | 16.42 | 3,346,645 | +0.13(+0.79%) |
Nov 02, 2021 | 16.39 | 16.44 | 16.21 | 16.29 | 4,175,839 | +0.16(+0.97%) |
Nov 01, 2021 | 15.91 | 16.33 | 16.05 | 16.14 | 3,783,588 | +0.40(+2.57%) |
Oct 29, 2021 | 15.92 | 15.97 | 15.68 | 15.73 | 2,063,589 | -0.31(-1.95%) |
Oct 28, 2021 | 15.73 | 16.06 | 15.67 | 16.05 | 2,242,256 | +0.37(+2.35%) |
Oct 27, 2021 | 15.95 | 16.04 | 15.62 | 15.68 | 4,494,790 | -0.32(-2.01%) |
Oct 26, 2021 | 16.33 | 15.99 | 16.00 | 2,391,865 | -0.33(-2.03%) | |
Oct 25, 2021 | 16.01 | 16.37 | 15.98 | 16.33 | 2,801,449 | +0.29(+1.84%) |
Oct 22, 2021 | 15.95 | 16.13 | 15.90 | 16.04 | 2,158,786 | +0.17(+1.10%) |
Oct 21, 2021 | 15.67 | 15.89 | 15.62 | 15.86 | 2,767,240 | +0.11(+0.70%) |
Oct 20, 2021 | 15.48 | 15.80 | 15.41 | 15.75 | 2,620,405 | +0.17(+1.06%) |
Oct 19, 2021 | 15.42 | 15.61 | 15.39 | 15.59 | 2,919,205 | +0.24(+1.56%) |
Oct 18, 2021 | 15.31 | 15.38 | 15.25 | 15.35 | 1,431,870 | -0.18(-1.18%) |
Oct 15, 2021 | 15.43 | 15.60 | 15.43 | 15.53 | 2,019,261 | +0.36(+2.36%) |
Oct 14, 2021 | 14.86 | 15.18 | 14.76 | 15.17 | 4,895,494 | +0.33(+2.23%) |
Oct 13, 2021 | 15.03 | 15.05 | 14.80 | 14.84 | 4,274,867 | -0.04(-0.25%) |
Oct 12, 2021 | 14.95 | 15.06 | 14.83 | 14.88 | 4,486,420 | +0.06(+0.37%) |
Oct 11, 2021 | 15.05 | 15.15 | 14.81 | 14.82 | 2,528,182 | -0.35(-2.30%) |
Oct 08, 2021 | 15.22 | 15.32 | 15.15 | 15.17 | 1,330,217 | -0.06(-0.36%) |
Oct 07, 2021 | 15.04 | 15.28 | 15.04 | 15.23 | 2,935,547 | +0.20(+1.35%) |
Oct 06, 2021 | 15.03 | 15.26 | 14.82 | 15.03 | 3,537,354 | -0.58(-3.71%) |
Oct 05, 2021 | 15.40 | 15.66 | 15.31 | 15.60 | 1,642,581 | +0.19(+1.25%) |
Oct 04, 2021 | 15.50 | 15.65 | 15.36 | 15.41 | 2,109,013 | -0.06(-0.36%) |