Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 16.21 | 16.29 | 16.19 | 16.27 | 26,434 | +0.03(+0.18%) |
Dec 30, 2021 | 15.77 | 16.29 | 15.77 | 16.24 | 45,726 | -0.04(-0.25%) |
Dec 29, 2021 | 16.05 | 16.29 | 16.05 | 16.28 | 45,850 | +0.13(+0.80%) |
Dec 28, 2021 | 16.11 | 16.20 | 16.07 | 16.15 | 130,466 | +0.21(+1.32%) |
Dec 27, 2021 | 15.97 | 15.99 | 15.90 | 15.94 | 103,820 | -0.18(-1.10%) |
Dec 23, 2021 | 15.61 | 16.15 | 15.61 | 16.12 | 62,920 | -0.08(-0.51%) |
Dec 22, 2021 | 16.12 | 16.23 | 16.10 | 16.20 | 63,910 | +0.14(+0.87%) |
Dec 21, 2021 | 16.04 | 16.26 | 16.01 | 16.06 | 86,614 | -0.18(-1.13%) |
Dec 20, 2021 | 16.23 | 16.26 | 16.17 | 16.24 | 97,065 | +0.22(+1.40%) |
Dec 17, 2021 | 16.04 | 16.32 | 16.02 | 16.02 | 73,569 | -0.08(-0.50%) |
Dec 16, 2021 | 16.18 | 16.19 | 16.07 | 16.10 | 50,861 | +0.19(+1.19%) |
Dec 15, 2021 | 15.50 | 15.91 | 15.50 | 15.91 | 88,557 | +0.13(+0.86%) |
Dec 14, 2021 | 15.78 | 15.79 | 15.72 | 15.78 | 265,985 | +0.31(+2.04%) |
Dec 13, 2021 | 15.65 | 15.65 | 15.46 | 15.46 | 161,971 | -0.03(-0.19%) |
Dec 10, 2021 | 16.17 | 16.17 | 15.38 | 15.49 | 110,140 | -0.22(-1.40%) |
Dec 09, 2021 | 15.32 | 15.78 | 15.32 | 15.71 | 179,717 | -0.32(-2.00%) |
Dec 08, 2021 | 16.01 | 16.04 | 15.90 | 16.03 | 124,343 | +0.31(+1.97%) |
Dec 07, 2021 | 15.69 | 15.76 | 15.65 | 15.72 | 185,747 | +0.13(+0.85%) |
Dec 06, 2021 | 15.09 | 15.61 | 15.09 | 15.59 | 103,816 | -0.03(-0.21%) |
Dec 03, 2021 | 15.65 | 16.13 | 15.54 | 15.62 | 102,306 | -0.04(-0.26%) |
Dec 02, 2021 | 16.02 | 16.02 | 15.11 | 15.66 | 165,075 | +0.38(+2.49%) |
Dec 01, 2021 | 15.12 | 15.60 | 15.12 | 15.28 | 101,293 | -0.28(-1.77%) |
Nov 30, 2021 | 15.62 | 15.66 | 15.58 | 15.55 | 203,979 | -0.59(-3.68%) |
Nov 29, 2021 | 16.07 | 16.18 | 16.07 | 16.15 | 120,453 | -0.18(-1.10%) |
Nov 26, 2021 | 16.00 | 16.51 | 16.00 | 16.33 | 45,329 | -0.22(-1.33%) |
Nov 24, 2021 | 16.52 | 16.60 | 16.50 | 16.55 | 37,912 | -0.42(-2.47%) |
Nov 23, 2021 | 16.97 | 16.99 | 16.90 | 16.97 | 34,737 | -0.07(-0.41%) |
Nov 22, 2021 | 17.07 | 17.10 | 16.99 | 17.04 | 56,061 | +0.21(+1.25%) |
Nov 19, 2021 | 16.83 | 16.83 | 16.77 | 16.83 | 61,788 | -0.14(-0.80%) |
Nov 18, 2021 | 17.00 | 17.00 | 16.95 | 16.97 | 84,618 | -0.10(-0.61%) |
Nov 17, 2021 | 17.05 | 17.07 | 17.02 | 17.07 | 28,666 | -0.36(-2.07%) |
Nov 16, 2021 | 17.48 | 17.50 | 17.43 | 17.43 | 30,340 | +0.07(+0.37%) |
Nov 15, 2021 | 17.37 | 17.41 | 16.89 | 17.36 | 52,902 | -0.05(-0.30%) |
Nov 12, 2021 | 16.84 | 17.43 | 16.84 | 17.42 | 37,555 | -0.14(-0.81%) |
Nov 11, 2021 | 17.54 | 17.56 | 17.53 | 17.56 | 23,876 | +0.27(+1.56%) |
Nov 10, 2021 | 17.45 | 17.29 | 41,737 | -0.02(-0.09%) | ||
Nov 09, 2021 | 16.82 | 17.33 | 16.82 | 17.30 | 23,564 | -0.24(-1.38%) |
Nov 08, 2021 | 17.50 | 18.18 | 17.50 | 17.55 | 19,153 | -0.00(-0.01%) |
Nov 05, 2021 | 17.55 | 17.55 | 17.50 | 17.55 | 41,158 | +0.19(+1.09%) |
Nov 04, 2021 | 17.30 | 17.36 | 17.29 | 17.36 | 62,919 | +0.36(+2.12%) |
Nov 03, 2021 | 16.86 | 17.00 | 16.84 | 17.00 | 29,138 | +0.09(+0.53%) |
Nov 02, 2021 | 16.87 | 16.94 | 16.86 | 16.91 | 19,967 | -0.23(-1.34%) |
Nov 01, 2021 | 17.10 | 17.14 | 17.06 | 17.14 | 44,410 | +0.26(+1.54%) |
Oct 29, 2021 | 16.77 | 16.88 | 16.77 | 16.88 | 36,558 | -0.29(-1.69%) |
Oct 28, 2021 | 17.18 | 17.18 | 17.14 | 17.17 | 27,219 | +0.01(+0.08%) |
Oct 27, 2021 | 17.11 | 17.24 | 17.11 | 17.16 | 99,717 | -0.06(-0.37%) |
Oct 26, 2021 | 16.74 | 17.22 | 64,539 | +0.15(+0.88%) | ||
Oct 25, 2021 | 16.99 | 17.09 | 16.99 | 17.07 | 66,733 | -0.14(-0.81%) |
Oct 22, 2021 | 17.22 | 17.25 | 17.16 | 17.21 | 22,118 | +0.19(+1.12%) |
Oct 21, 2021 | 17.01 | 17.10 | 17.00 | 17.02 | 29,649 | -0.01(-0.06%) |
Oct 20, 2021 | 17.05 | 17.11 | 17.03 | 17.03 | 52,936 | +0.00(+0.00%) |
Oct 19, 2021 | 17.06 | 17.06 | 17.01 | 17.03 | 39,104 | -0.32(-1.84%) |
Oct 18, 2021 | 17.75 | 17.75 | 17.19 | 17.35 | 54,494 | -0.20(-1.14%) |
Oct 15, 2021 | 17.50 | 17.55 | 17.47 | 17.55 | 43,320 | +0.25(+1.45%) |
Oct 14, 2021 | 17.30 | 17.37 | 17.28 | 17.30 | 47,446 | +0.18(+1.05%) |
Oct 13, 2021 | 17.10 | 17.13 | 17.06 | 17.12 | 78,276 | -0.11(-0.64%) |
Oct 12, 2021 | 17.73 | 17.73 | 17.18 | 17.23 | 43,726 | -0.05(-0.32%) |
Oct 11, 2021 | 17.52 | 17.52 | 17.29 | 17.29 | 56,738 | -0.05(-0.32%) |
Oct 08, 2021 | 17.36 | 17.36 | 17.31 | 17.34 | 27,406 | -0.16(-0.91%) |
Oct 07, 2021 | 17.00 | 17.54 | 17.00 | 17.50 | 54,246 | +0.86(+5.17%) |
Oct 06, 2021 | 16.43 | 16.66 | 16.36 | 16.64 | 45,689 | +0.07(+0.42%) |
Oct 05, 2021 | 16.48 | 16.59 | 16.48 | 16.57 | 44,342 | +0.07(+0.42%) |
Oct 04, 2021 | 16.23 | 16.70 | 16.23 | 16.50 | 91,826 | -0.12(-0.72%) |