Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 18.22 | 18.69 | 18.20 | 18.52 | 2,305,688 | +0.19(+1.03%) |
Dec 30, 2021 | 18.35 | 18.54 | 18.31 | 18.33 | 1,350,090 | -0.03(-0.15%) |
Dec 29, 2021 | 18.36 | 18.48 | 18.02 | 18.36 | 1,129,670 | +0.05(+0.26%) |
Dec 28, 2021 | 18.14 | 18.42 | 18.14 | 18.31 | 1,524,504 | +0.17(+0.93%) |
Dec 27, 2021 | 18.01 | 18.22 | 17.91 | 18.14 | 1,251,306 | +0.15(+0.84%) |
Dec 23, 2021 | 17.78 | 18.15 | 17.73 | 17.99 | 1,266,303 | +0.24(+1.33%) |
Dec 22, 2021 | 17.33 | 17.89 | 17.33 | 17.75 | 1,885,425 | +0.41(+2.39%) |
Dec 21, 2021 | 16.64 | 17.35 | 16.29 | 17.34 | 1,993,578 | +0.73(+4.42%) |
Dec 20, 2021 | 16.95 | 16.95 | 16.34 | 16.61 | 2,626,000 | -0.62(-3.61%) |
Dec 17, 2021 | 17.50 | 17.63 | 17.06 | 17.23 | 5,945,489 | -0.32(-1.82%) |
Dec 16, 2021 | 17.83 | 17.90 | 17.45 | 17.55 | 3,954,766 | -0.12(-0.69%) |
Dec 15, 2021 | 17.21 | 17.71 | 16.90 | 17.67 | 3,812,258 | +0.49(+2.85%) |
Dec 14, 2021 | 17.17 | 17.53 | 17.07 | 17.18 | 2,717,249 | -0.16(-0.90%) |
Dec 13, 2021 | 17.67 | 17.73 | 17.24 | 17.33 | 1,555,325 | -0.41(-2.31%) |
Dec 10, 2021 | 17.79 | 17.95 | 17.61 | 17.74 | 1,562,177 | +0.06(+0.32%) |
Dec 09, 2021 | 17.56 | 17.74 | 17.49 | 17.69 | 1,697,318 | +0.01(+0.05%) |
Dec 08, 2021 | 17.73 | 17.89 | 17.53 | 17.68 | 2,072,232 | +0.04(+0.21%) |
Dec 07, 2021 | 17.51 | 17.89 | 17.33 | 17.64 | 3,339,019 | +0.34(+1.96%) |
Dec 06, 2021 | 17.16 | 17.91 | 17.09 | 17.30 | 2,943,645 | +0.29(+1.72%) |
Dec 03, 2021 | 17.17 | 17.51 | 16.83 | 17.01 | 2,810,345 | -0.36(-2.06%) |
Dec 02, 2021 | 17.03 | 17.57 | 16.99 | 17.37 | 2,930,228 | +0.58(+3.48%) |
Dec 01, 2021 | 16.96 | 17.46 | 16.77 | 16.78 | 3,208,939 | +0.15(+0.90%) |
Nov 30, 2021 | 16.51 | 16.92 | 16.39 | 16.63 | 5,553,471 | -0.11(-0.67%) |
Nov 29, 2021 | 16.92 | 17.09 | 16.47 | 16.75 | 2,107,667 | +0.04(+0.22%) |
Nov 26, 2021 | 16.87 | 16.99 | 16.62 | 16.71 | 1,759,200 | -0.60(-3.46%) |
Nov 24, 2021 | 17.35 | 17.53 | 17.31 | 17.31 | 1,249,406 | -0.14(-0.80%) |
Nov 23, 2021 | 17.52 | 17.67 | 17.28 | 17.45 | 2,560,064 | +0.10(+0.59%) |
Nov 22, 2021 | 17.36 | 17.80 | 17.33 | 17.35 | 2,052,716 | +0.12(+0.71%) |
Nov 19, 2021 | 17.10 | 17.49 | 16.95 | 17.22 | 2,059,974 | -0.02(-0.11%) |
Nov 18, 2021 | 17.24 | 17.31 | 17.21 | 17.24 | 1,698,684 | +0.06(+0.33%) |
Nov 17, 2021 | 17.25 | 17.36 | 17.06 | 17.19 | 2,404,651 | -0.14(-0.81%) |
Nov 16, 2021 | 17.37 | 17.51 | 17.19 | 17.33 | 1,920,745 | -0.13(-0.75%) |
Nov 15, 2021 | 17.67 | 17.74 | 17.39 | 17.46 | 1,351,767 | -0.07(-0.37%) |
Nov 12, 2021 | 17.27 | 17.57 | 17.20 | 17.52 | 1,604,155 | +0.22(+1.24%) |
Nov 11, 2021 | 17.64 | 17.79 | 17.31 | 17.31 | 1,460,057 | -0.28(-1.60%) |
Nov 10, 2021 | 17.21 | 17.59 | 2,544,365 | +0.27(+1.57%) | ||
Nov 09, 2021 | 17.07 | 17.38 | 17.05 | 17.32 | 1,923,529 | +0.11(+0.65%) |
Nov 08, 2021 | 17.27 | 17.54 | 17.17 | 17.21 | 1,162,774 | -0.05(-0.27%) |
Nov 05, 2021 | 17.36 | 17.68 | 17.24 | 17.25 | 1,859,559 | +0.02(+0.11%) |
Nov 04, 2021 | 17.31 | 17.54 | 16.99 | 17.23 | 1,629,231 | -0.07(-0.38%) |
Nov 03, 2021 | 17.01 | 17.52 | 16.93 | 17.30 | 1,967,442 | +0.23(+1.37%) |
Nov 02, 2021 | 17.52 | 17.65 | 17.00 | 17.06 | 3,053,638 | -0.51(-2.88%) |
Nov 01, 2021 | 17.29 | 17.80 | 17.47 | 17.57 | 2,779,125 | +0.40(+2.34%) |
Oct 29, 2021 | 16.92 | 17.21 | 16.87 | 17.17 | 2,183,488 | +0.20(+1.16%) |
Oct 28, 2021 | 16.48 | 16.99 | 16.46 | 16.97 | 2,192,931 | +0.52(+3.19%) |
Oct 27, 2021 | 17.25 | 17.32 | 16.40 | 16.45 | 3,075,980 | -0.87(-5.02%) |
Oct 26, 2021 | 17.64 | 17.32 | 17.32 | 1,927,852 | -0.22(-1.23%) | |
Oct 25, 2021 | 17.55 | 17.64 | 17.38 | 17.53 | 1,733,170 | +0.22(+1.30%) |
Oct 22, 2021 | 17.26 | 17.63 | 17.09 | 17.31 | 2,677,155 | +0.14(+0.82%) |
Oct 21, 2021 | 17.51 | 17.98 | 17.07 | 17.17 | 3,265,946 | +0.46(+2.74%) |
Oct 20, 2021 | 16.48 | 16.80 | 16.34 | 16.71 | 2,329,100 | +0.25(+1.53%) |
Oct 19, 2021 | 16.72 | 16.74 | 16.33 | 16.46 | 1,612,701 | -0.06(-0.34%) |
Oct 18, 2021 | 16.31 | 16.63 | 16.28 | 16.51 | 2,113,732 | +0.22(+1.32%) |
Oct 15, 2021 | 16.63 | 16.70 | 16.28 | 16.30 | 1,431,369 | -0.11(-0.68%) |
Oct 14, 2021 | 16.25 | 16.41 | 16.02 | 16.41 | 1,028,884 | +0.41(+2.57%) |
Oct 13, 2021 | 16.15 | 16.25 | 15.85 | 16.00 | 1,982,587 | -0.19(-1.16%) |
Oct 12, 2021 | 16.31 | 16.39 | 16.11 | 16.19 | 1,244,509 | -0.10(-0.63%) |
Oct 11, 2021 | 16.45 | 16.64 | 16.29 | 16.29 | 699,874 | -0.11(-0.68%) |
Oct 08, 2021 | 16.55 | 16.73 | 16.30 | 16.40 | 1,181,526 | -0.18(-1.07%) |
Oct 07, 2021 | 16.60 | 16.73 | 16.46 | 16.58 | 2,069,313 | +0.18(+1.08%) |
Oct 06, 2021 | 16.62 | 16.62 | 16.04 | 16.40 | 1,504,087 | -0.12(-0.74%) |
Oct 05, 2021 | 16.48 | 16.77 | 16.29 | 16.52 | 1,737,859 | +0.09(+0.57%) |
Oct 04, 2021 | 16.61 | 16.83 | 16.39 | 16.43 | 1,170,405 | -0.22(-1.29%) |