Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 14.91 | 14.95 | 14.80 | 14.93 | 13,591 | +0.03(+0.18%) |
Dec 30, 2021 | 15.00 | 15.04 | 14.91 | 14.91 | 15,574 | -0.05(-0.30%) |
Dec 29, 2021 | 14.86 | 15.00 | 14.86 | 14.95 | 41,242 | +0.10(+0.67%) |
Dec 28, 2021 | 15.00 | 15.13 | 14.82 | 14.85 | 353,720 | -0.25(-1.67%) |
Dec 27, 2021 | 15.09 | 15.17 | 14.91 | 15.10 | 14,089 | +0.06(+0.42%) |
Dec 23, 2021 | 14.81 | 15.06 | 14.69 | 15.04 | 18,726 | +0.04(+0.24%) |
Dec 22, 2021 | 15.11 | 15.20 | 15.00 | 15.00 | 8,901 | -0.25(-1.66%) |
Dec 21, 2021 | 15.05 | 15.56 | 15.05 | 15.26 | 7,723 | +0.01(+0.06%) |
Dec 20, 2021 | 14.82 | 15.32 | 14.82 | 15.25 | 15,132 | +0.24(+1.63%) |
Dec 17, 2021 | 14.96 | 15.00 | 14.91 | 15.00 | 3,605 | -0.08(-0.54%) |
Dec 16, 2021 | 14.95 | 15.13 | 14.95 | 15.09 | 3,321 | +0.08(+0.54%) |
Dec 15, 2021 | 15.13 | 15.14 | 14.98 | 15.00 | 3,087 | -0.10(-0.66%) |
Dec 14, 2021 | 14.97 | 15.21 | 14.97 | 15.10 | 12,103 | -0.03(-0.18%) |
Dec 13, 2021 | 14.81 | 15.28 | 14.81 | 15.13 | 6,117 | -0.10(-0.68%) |
Dec 10, 2021 | 15.04 | 15.37 | 15.04 | 15.23 | 8,994 | +0.09(+0.63%) |
Dec 09, 2021 | 15.25 | 15.28 | 15.03 | 15.14 | 8,188 | -0.04(-0.24%) |
Dec 08, 2021 | 14.98 | 15.31 | 14.98 | 15.18 | 4,685 | +0.02(+0.12%) |
Dec 07, 2021 | 15.13 | 15.29 | 15.07 | 15.16 | 10,548 | -0.12(-0.77%) |
Dec 06, 2021 | 15.28 | 15.31 | 15.28 | 15.28 | 4,245 | -0.06(-0.41%) |
Dec 03, 2021 | 15.28 | 15.36 | 15.18 | 15.34 | 10,034 | +0.01(+0.06%) |
Dec 02, 2021 | 15.19 | 15.36 | 15.15 | 15.33 | 4,441 | +0.15(+1.01%) |
Dec 01, 2021 | 15.01 | 15.33 | 15.01 | 15.18 | 4,164 | +0.16(+1.08%) |
Nov 30, 2021 | 15.13 | 15.13 | 14.82 | 15.01 | 4,610 | -0.18(-1.19%) |
Nov 29, 2021 | 15.07 | 15.27 | 14.83 | 15.19 | 12,405 | +0.07(+0.48%) |
Nov 26, 2021 | 15.04 | 15.31 | 15.04 | 15.12 | 3,162 | -0.09(-0.59%) |
Nov 24, 2021 | 15.13 | 15.23 | 15.13 | 15.21 | 1,144 | +0.04(+0.24%) |
Nov 23, 2021 | 15.12 | 15.18 | 15.12 | 15.18 | 877 | -0.03(-0.18%) |
Nov 22, 2021 | 15.22 | 15.22 | 15.20 | 15.20 | 2,035 | +0.05(+0.36%) |
Nov 19, 2021 | 15.13 | 15.31 | 15.12 | 15.15 | 4,929 | +0.05(+0.36%) |
Nov 18, 2021 | 15.15 | 15.11 | 15.11 | 15.09 | 10,427 | -0.04(-0.24%) |
Nov 17, 2021 | 15.20 | 15.57 | 15.09 | 15.13 | 11,058 | +0.02(+0.12%) |
Nov 16, 2021 | 15.10 | 15.31 | 15.10 | 15.11 | 10,624 | +0.01(+0.06%) |
Nov 15, 2021 | 15.08 | 15.22 | 15.08 | 15.10 | 2,741 | -0.04(-0.24%) |
Nov 12, 2021 | 15.06 | 15.14 | 15.05 | 15.14 | 1,511 | -0.09(-0.59%) |
Nov 11, 2021 | 15.23 | 15.23 | 15.23 | 15.23 | 15,828 | +0.06(+0.41%) |
Nov 08, 2021 | 15.17 | 15.17 | 15.17 | 826 | +0.11(+0.71%) | |
Nov 05, 2021 | 15.21 | 15.37 | 15.06 | 15.06 | 7,079 | -0.08(-0.53%) |
Nov 04, 2021 | 15.04 | 15.14 | 15.04 | 15.14 | 3,551 | -0.04(-0.24%) |
Nov 03, 2021 | 14.94 | 15.19 | 14.94 | 15.18 | 5,556 | +0.18(+1.19%) |
Nov 02, 2021 | 14.92 | 15.03 | 14.87 | 15.00 | 6,089 | -0.06(-0.42%) |
Nov 01, 2021 | 14.97 | 15.32 | 15.27 | 15.06 | 10,187 | -0.21(-1.41%) |
Oct 29, 2021 | 15.12 | 15.30 | 15.12 | 15.27 | 17,995 | +0.09(+0.59%) |
Oct 28, 2021 | 15.10 | 15.25 | 14.79 | 15.18 | 6,958 | +0.25(+1.68%) |
Oct 27, 2021 | 14.93 | 14.93 | 14.93 | 14.93 | 1,166 | -0.17(-1.13%) |
Oct 26, 2021 | 15.01 | 15.10 | 3,766 | +0.11(+0.72%) | ||
Oct 25, 2021 | 15.20 | 15.20 | 15.00 | 15.00 | 5,031 | -0.23(-1.53%) |
Oct 22, 2021 | 15.22 | 15.26 | 14.98 | 15.23 | 8,291 | +0.27(+1.80%) |
Oct 21, 2021 | 15.19 | 15.19 | 14.92 | 14.96 | 4,359 | +0.00(+0.00%) |
Oct 20, 2021 | 14.92 | 15.08 | 14.89 | 14.96 | 3,628 | +0.08(+0.54%) |
Oct 19, 2021 | 15.04 | 15.21 | 14.82 | 14.88 | 28,454 | -0.08(-0.54%) |
Oct 18, 2021 | 15.18 | 15.18 | 14.96 | 14.96 | 1,111 | -0.08(-0.54%) |
Oct 15, 2021 | 15.14 | 15.17 | 15.01 | 15.04 | 11,575 | -0.13(-0.83%) |
Oct 14, 2021 | 14.92 | 15.17 | 14.92 | 15.17 | 5,104 | +0.34(+2.30%) |
Oct 13, 2021 | 14.80 | 15.12 | 14.66 | 14.83 | 7,852 | -0.11(-0.72%) |
Oct 12, 2021 | 15.02 | 15.02 | 14.82 | 14.93 | 7,849 | +0.04(+0.24%) |
Oct 11, 2021 | 15.19 | 15.19 | 14.90 | 14.90 | 7,417 | -0.26(-1.71%) |
Oct 08, 2021 | 15.01 | 15.16 | 15.01 | 15.16 | 664 | -0.05(-0.35%) |
Oct 07, 2021 | 15.10 | 15.30 | 15.10 | 15.21 | 5,122 | +0.21(+1.37%) |
Oct 06, 2021 | 15.10 | 15.11 | 14.92 | 15.01 | 3,430 | -0.12(-0.77%) |
Oct 05, 2021 | 15.11 | 15.12 | 15.11 | 15.12 | 728 | +0.04(+0.24%) |
Oct 04, 2021 | 15.04 | 15.14 | 15.04 | 15.09 | 8,460 | +0.04(+0.30%) |