Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 15.99 | 16.12 | 15.92 | 16.05 | 738,836 | -0.01(-0.06%) |
Dec 30, 2021 | 16.40 | 16.53 | 16.04 | 16.06 | 1,053,455 | -0.32(-1.94%) |
Dec 29, 2021 | 16.43 | 16.58 | 16.28 | 16.38 | 885,798 | -0.07(-0.45%) |
Dec 28, 2021 | 16.67 | 16.80 | 16.38 | 16.46 | 813,320 | -0.15(-0.90%) |
Dec 27, 2021 | 15.85 | 16.61 | 15.68 | 16.61 | 913,163 | +0.77(+4.84%) |
Dec 23, 2021 | 15.90 | 16.03 | 15.76 | 15.84 | 1,141,028 | +0.00(+0.01%) |
Dec 22, 2021 | 15.62 | 16.00 | 15.46 | 15.84 | 592,658 | +0.15(+0.94%) |
Dec 21, 2021 | 15.25 | 15.72 | 15.24 | 15.69 | 1,085,615 | +0.67(+4.44%) |
Dec 20, 2021 | 14.83 | 15.04 | 14.54 | 15.02 | 1,842,483 | -0.31(-1.99%) |
Dec 17, 2021 | 15.51 | 15.59 | 15.10 | 15.33 | 1,032,049 | -0.29(-1.84%) |
Dec 16, 2021 | 15.85 | 16.22 | 15.57 | 15.62 | 1,314,905 | -0.04(-0.24%) |
Dec 15, 2021 | 15.54 | 15.76 | 15.02 | 15.65 | 946,624 | +0.07(+0.48%) |
Dec 14, 2021 | 15.62 | 15.94 | 15.52 | 15.58 | 1,101,340 | -0.24(-1.52%) |
Dec 13, 2021 | 16.37 | 16.40 | 15.80 | 15.82 | 1,216,148 | -0.74(-4.47%) |
Dec 10, 2021 | 16.58 | 16.65 | 16.11 | 16.56 | 591,093 | +0.17(+1.02%) |
Dec 09, 2021 | 16.53 | 16.59 | 16.36 | 16.39 | 814,839 | -0.29(-1.72%) |
Dec 08, 2021 | 16.70 | 16.78 | 16.54 | 16.68 | 731,512 | +0.08(+0.50%) |
Dec 07, 2021 | 16.20 | 16.76 | 16.18 | 16.60 | 1,072,088 | +0.72(+4.55%) |
Dec 06, 2021 | 15.74 | 16.08 | 15.39 | 15.87 | 1,595,544 | +0.33(+2.15%) |
Dec 03, 2021 | 15.91 | 16.08 | 15.33 | 15.54 | 1,184,475 | -0.09(-0.59%) |
Dec 02, 2021 | 15.08 | 15.74 | 14.80 | 15.63 | 1,493,561 | +0.45(+2.99%) |
Dec 01, 2021 | 16.36 | 16.38 | 15.17 | 15.18 | 1,923,618 | -0.63(-3.98%) |
Nov 30, 2021 | 15.85 | 16.10 | 15.50 | 15.81 | 1,801,729 | -0.53(-3.23%) |
Nov 29, 2021 | 16.71 | 16.87 | 16.14 | 16.34 | 1,521,736 | +0.15(+0.91%) |
Nov 26, 2021 | 16.20 | 16.25 | 15.64 | 16.19 | 1,896,871 | -1.05(-6.07%) |
Nov 24, 2021 | 16.87 | 17.34 | 16.86 | 17.24 | 1,020,790 | +0.24(+1.42%) |
Nov 23, 2021 | 16.55 | 17.03 | 16.54 | 17.00 | 1,270,998 | +0.72(+4.44%) |
Nov 22, 2021 | 16.01 | 16.61 | 16.00 | 16.27 | 1,930,501 | +0.23(+1.44%) |
Nov 19, 2021 | 16.37 | 16.40 | 15.94 | 16.04 | 1,604,686 | -0.80(-4.73%) |
Nov 18, 2021 | 16.82 | 16.94 | 16.82 | 16.84 | 1,202,550 | +0.05(+0.28%) |
Nov 17, 2021 | 17.13 | 17.40 | 16.70 | 16.79 | 1,136,600 | -0.52(-3.00%) |
Nov 16, 2021 | 17.43 | 17.48 | 17.12 | 17.31 | 1,084,340 | -0.08(-0.48%) |
Nov 15, 2021 | 17.21 | 17.53 | 16.93 | 17.39 | 1,206,617 | +0.14(+0.81%) |
Nov 12, 2021 | 17.18 | 17.37 | 17.11 | 17.25 | 942,514 | -0.05(-0.27%) |
Nov 11, 2021 | 17.09 | 17.49 | 17.09 | 17.30 | 1,115,310 | +0.31(+1.85%) |
Nov 10, 2021 | 17.69 | 16.99 | 1,336,552 | -0.85(-4.78%) | ||
Nov 09, 2021 | 17.86 | 17.93 | 17.37 | 17.84 | 958,678 | -0.06(-0.36%) |
Nov 08, 2021 | 17.80 | 18.11 | 17.78 | 17.90 | 2,407,623 | +0.30(+1.68%) |
Nov 05, 2021 | 17.46 | 17.69 | 17.25 | 17.61 | 1,645,615 | +0.44(+2.54%) |
Nov 04, 2021 | 17.57 | 17.81 | 16.99 | 17.17 | 1,834,777 | -0.05(-0.27%) |
Nov 03, 2021 | 17.10 | 17.55 | 17.01 | 17.22 | 2,102,719 | -0.15(-0.85%) |
Nov 02, 2021 | 17.38 | 17.63 | 17.20 | 17.37 | 2,002,327 | -0.09(-0.53%) |
Nov 01, 2021 | 17.25 | 17.56 | 17.38 | 17.46 | 2,194,902 | +0.46(+2.72%) |
Oct 29, 2021 | 17.27 | 17.30 | 16.75 | 17.00 | 1,909,676 | -0.27(-1.56%) |
Oct 28, 2021 | 17.10 | 17.31 | 16.95 | 17.26 | 1,721,838 | +0.10(+0.59%) |
Oct 27, 2021 | 17.57 | 17.85 | 17.13 | 17.16 | 2,074,094 | -0.66(-3.69%) |
Oct 26, 2021 | 17.84 | 17.82 | 1,744,410 | +0.03(+0.16%) | ||
Oct 25, 2021 | 17.58 | 17.98 | 17.55 | 17.79 | 3,278,585 | +0.52(+3.00%) |
Oct 22, 2021 | 17.08 | 17.30 | 16.85 | 17.27 | 1,569,946 | +0.30(+1.75%) |
Oct 21, 2021 | 17.30 | 17.31 | 16.80 | 16.98 | 1,587,783 | -0.43(-2.45%) |
Oct 20, 2021 | 16.92 | 17.41 | 16.82 | 17.40 | 1,768,346 | +0.31(+1.79%) |
Oct 19, 2021 | 17.09 | 17.26 | 16.87 | 17.10 | 1,995,501 | +0.06(+0.38%) |
Oct 18, 2021 | 17.21 | 17.57 | 16.85 | 17.03 | 4,121,040 | +0.08(+0.49%) |
Oct 15, 2021 | 17.25 | 17.37 | 16.93 | 16.95 | 1,461,588 | -0.06(-0.33%) |
Oct 14, 2021 | 17.06 | 17.19 | 16.83 | 17.00 | 929,855 | +0.23(+1.38%) |
Oct 13, 2021 | 16.68 | 16.85 | 16.36 | 16.77 | 2,086,110 | -0.08(-0.49%) |
Oct 12, 2021 | 16.91 | 17.14 | 16.66 | 16.86 | 1,950,466 | -0.08(-0.49%) |
Oct 11, 2021 | 17.37 | 17.50 | 16.91 | 16.94 | 4,193,958 | -0.13(-0.76%) |
Oct 08, 2021 | 16.80 | 17.16 | 16.80 | 17.07 | 2,089,492 | +0.44(+2.67%) |
Oct 07, 2021 | 16.30 | 16.71 | 16.12 | 16.62 | 1,694,339 | +0.34(+2.10%) |
Oct 06, 2021 | 16.39 | 16.54 | 15.95 | 16.28 | 3,239,489 | -0.50(-2.98%) |
Oct 05, 2021 | 16.84 | 17.10 | 16.40 | 16.78 | 6,389,821 | +0.21(+1.29%) |
Oct 04, 2021 | 16.34 | 16.72 | 16.27 | 16.57 | 2,695,286 | +0.55(+3.41%) |