Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 18.65 | 18.85 | 18.64 | 18.77 | 4,088,368 | +0.13(+0.72%) |
Dec 30, 2021 | 18.54 | 18.73 | 18.50 | 18.63 | 3,443,068 | +0.09(+0.47%) |
Dec 29, 2021 | 18.34 | 18.54 | 18.23 | 18.54 | 2,523,073 | +0.24(+1.30%) |
Dec 28, 2021 | 18.10 | 18.32 | 18.09 | 18.31 | 2,765,429 | +0.11(+0.61%) |
Dec 27, 2021 | 17.97 | 18.19 | 17.91 | 18.19 | 2,961,614 | +0.20(+1.10%) |
Dec 23, 2021 | 18.09 | 18.13 | 17.98 | 18.00 | 2,958,991 | -0.10(-0.53%) |
Dec 22, 2021 | 17.96 | 18.09 | 17.86 | 18.09 | 3,534,420 | +0.17(+0.98%) |
Dec 21, 2021 | 17.81 | 18.12 | 17.77 | 17.92 | 5,364,855 | +0.27(+1.53%) |
Dec 20, 2021 | 17.46 | 17.66 | 17.13 | 17.65 | 7,417,637 | -0.04(-0.22%) |
Dec 17, 2021 | 17.50 | 17.88 | 17.46 | 17.69 | 23,778,086 | +0.13(+0.72%) |
Dec 16, 2021 | 17.50 | 17.72 | 17.40 | 17.56 | 4,644,512 | +0.07(+0.41%) |
Dec 15, 2021 | 17.25 | 17.52 | 17.25 | 17.49 | 5,430,266 | +0.25(+1.47%) |
Dec 14, 2021 | 17.53 | 17.61 | 17.06 | 17.23 | 6,457,893 | -0.33(-1.90%) |
Dec 13, 2021 | 17.26 | 17.66 | 17.18 | 17.57 | 4,659,306 | +0.22(+1.28%) |
Dec 10, 2021 | 17.54 | 17.57 | 17.27 | 17.34 | 4,300,658 | -0.08(-0.46%) |
Dec 09, 2021 | 17.54 | 17.67 | 17.42 | 17.42 | 4,197,142 | -0.23(-1.30%) |
Dec 08, 2021 | 17.58 | 17.73 | 17.51 | 17.65 | 4,391,338 | +0.12(+0.68%) |
Dec 07, 2021 | 17.39 | 17.62 | 17.26 | 17.53 | 5,596,944 | +0.37(+2.15%) |
Dec 06, 2021 | 16.92 | 17.39 | 16.84 | 17.17 | 7,399,163 | +0.42(+2.48%) |
Dec 03, 2021 | 16.74 | 16.92 | 16.59 | 16.75 | 4,622,300 | +0.05(+0.28%) |
Dec 02, 2021 | 16.32 | 16.81 | 16.32 | 16.70 | 5,503,384 | +0.44(+2.70%) |
Dec 01, 2021 | 16.84 | 17.11 | 16.25 | 16.26 | 5,707,301 | -0.43(-2.58%) |
Nov 30, 2021 | 16.71 | 16.93 | 16.58 | 16.70 | 7,243,707 | -0.16(-0.93%) |
Nov 29, 2021 | 17.06 | 17.08 | 16.77 | 16.85 | 3,978,870 | -0.09(-0.56%) |
Nov 26, 2021 | 17.06 | 17.11 | 16.84 | 16.95 | 3,181,916 | -0.38(-2.22%) |
Nov 24, 2021 | 16.97 | 17.33 | 16.95 | 17.33 | 4,111,484 | +0.40(+2.36%) |
Nov 23, 2021 | 16.82 | 17.04 | 16.81 | 16.93 | 3,389,375 | +0.17(+1.03%) |
Nov 22, 2021 | 16.96 | 16.96 | 16.73 | 16.76 | 2,511,868 | -0.24(-1.38%) |
Nov 19, 2021 | 16.94 | 17.02 | 16.87 | 16.99 | 2,724,348 | -0.02(-0.14%) |
Nov 18, 2021 | 17.03 | 17.02 | 16.93 | 17.02 | 2,723,037 | -0.05(-0.28%) |
Nov 17, 2021 | 16.88 | 17.07 | 16.64 | 17.06 | 2,891,602 | +0.13(+0.79%) |
Nov 16, 2021 | 17.10 | 17.10 | 16.84 | 16.93 | 2,679,658 | -0.13(-0.78%) |
Nov 15, 2021 | 16.84 | 17.06 | 16.78 | 17.06 | 3,490,345 | +0.29(+1.73%) |
Nov 12, 2021 | 16.73 | 16.78 | 16.60 | 16.77 | 2,956,549 | -0.03(-0.19%) |
Nov 11, 2021 | 16.65 | 16.81 | 16.51 | 16.81 | 2,000,276 | +0.16(+0.94%) |
Nov 10, 2021 | 16.66 | 16.61 | 16.65 | 2,930,531 | -0.05(-0.33%) | |
Nov 09, 2021 | 16.59 | 16.72 | 16.51 | 16.70 | 2,363,030 | +0.14(+0.85%) |
Nov 08, 2021 | 16.56 | 16.58 | 16.47 | 16.56 | 2,840,004 | +0.02(+0.14%) |
Nov 05, 2021 | 16.48 | 16.72 | 16.46 | 16.54 | 3,450,251 | +0.16(+1.01%) |
Nov 04, 2021 | 16.65 | 16.72 | 16.32 | 16.37 | 5,146,247 | -0.22(-1.32%) |
Nov 03, 2021 | 16.48 | 16.68 | 16.45 | 16.59 | 4,536,889 | +0.09(+0.57%) |
Nov 02, 2021 | 16.95 | 16.95 | 16.48 | 16.50 | 4,876,667 | -0.34(-2.05%) |
Nov 01, 2021 | 16.73 | 16.93 | 16.76 | 16.84 | 3,467,600 | +0.12(+0.70%) |
Oct 29, 2021 | 16.95 | 17.06 | 16.69 | 16.73 | 6,836,734 | -0.31(-1.84%) |
Oct 28, 2021 | 16.82 | 17.14 | 16.79 | 17.04 | 5,704,296 | +0.34(+2.02%) |
Oct 27, 2021 | 16.59 | 16.76 | 16.43 | 16.70 | 7,587,560 | +0.42(+2.60%) |
Oct 26, 2021 | 16.00 | 16.32 | 16.28 | 4,783,490 | +0.40(+2.52%) | |
Oct 25, 2021 | 16.19 | 16.21 | 15.84 | 15.88 | 4,834,959 | -0.29(-1.79%) |
Oct 22, 2021 | 16.34 | 16.45 | 16.16 | 16.17 | 2,840,734 | -0.13(-0.82%) |
Oct 21, 2021 | 16.38 | 16.39 | 16.13 | 16.30 | 3,593,391 | -0.09(-0.53%) |
Oct 20, 2021 | 16.13 | 16.39 | 16.11 | 16.39 | 3,187,229 | +0.27(+1.70%) |
Oct 19, 2021 | 16.25 | 16.28 | 16.10 | 16.12 | 3,845,744 | -0.06(-0.39%) |
Oct 18, 2021 | 16.22 | 16.28 | 16.12 | 16.18 | 2,970,295 | -0.16(-1.01%) |
Oct 15, 2021 | 16.23 | 16.42 | 16.15 | 16.34 | 3,952,346 | +0.20(+1.21%) |
Oct 14, 2021 | 16.10 | 16.19 | 15.99 | 16.15 | 3,871,228 | +0.19(+1.18%) |
Oct 13, 2021 | 15.72 | 16.01 | 15.68 | 15.96 | 3,188,279 | +0.24(+1.50%) |
Oct 12, 2021 | 15.68 | 15.85 | 15.60 | 15.72 | 4,381,686 | +0.09(+0.55%) |
Oct 11, 2021 | 15.53 | 15.65 | 15.46 | 15.64 | 3,027,160 | +0.17(+1.12%) |
Oct 08, 2021 | 15.54 | 15.69 | 15.46 | 15.46 | 2,918,149 | -0.08(-0.51%) |
Oct 07, 2021 | 15.68 | 15.91 | 15.53 | 15.54 | 6,436,190 | -0.10(-0.65%) |
Oct 06, 2021 | 15.48 | 15.65 | 15.25 | 15.64 | 6,884,112 | +0.07(+0.45%) |
Oct 05, 2021 | 15.68 | 15.73 | 15.52 | 15.57 | 5,787,660 | -0.15(-0.95%) |
Oct 04, 2021 | 15.86 | 15.93 | 15.68 | 15.72 | 7,078,927 | -0.15(-0.94%) |