Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 18.66 | 18.93 | 18.61 | 18.75 | 99,281 | +0.06(+0.30%) |
Dec 30, 2021 | 19.10 | 19.19 | 18.66 | 18.69 | 101,462 | -0.24(-1.27%) |
Dec 29, 2021 | 19.03 | 19.23 | 18.75 | 18.93 | 103,067 | -0.22(-1.12%) |
Dec 28, 2021 | 19.32 | 19.53 | 18.96 | 19.15 | 151,345 | -0.06(-0.31%) |
Dec 27, 2021 | 18.30 | 19.21 | 18.07 | 19.21 | 248,702 | +0.77(+4.16%) |
Dec 23, 2021 | 18.64 | 18.84 | 18.43 | 18.44 | 130,321 | +0.06(+0.32%) |
Dec 22, 2021 | 18.25 | 18.59 | 17.84 | 18.38 | 119,852 | +0.19(+1.03%) |
Dec 21, 2021 | 17.69 | 18.28 | 17.63 | 18.20 | 189,077 | +0.99(+5.76%) |
Dec 20, 2021 | 16.79 | 17.23 | 16.34 | 17.20 | 360,853 | -0.46(-2.59%) |
Dec 17, 2021 | 18.01 | 18.08 | 17.36 | 17.66 | 393,655 | -0.75(-4.05%) |
Dec 16, 2021 | 18.52 | 19.08 | 18.35 | 18.41 | 500,461 | +0.18(+1.01%) |
Dec 15, 2021 | 18.26 | 18.38 | 17.42 | 18.22 | 190,481 | -0.09(-0.48%) |
Dec 14, 2021 | 18.30 | 18.88 | 18.23 | 18.31 | 222,879 | -0.22(-1.21%) |
Dec 13, 2021 | 19.35 | 19.35 | 18.34 | 18.53 | 271,893 | -1.06(-5.40%) |
Dec 10, 2021 | 19.69 | 19.72 | 18.92 | 19.59 | 142,542 | +0.27(+1.42%) |
Dec 09, 2021 | 19.48 | 19.53 | 19.14 | 19.32 | 117,008 | -0.39(-2.00%) |
Dec 08, 2021 | 19.89 | 19.91 | 19.65 | 19.71 | 79,420 | +0.01(+0.07%) |
Dec 07, 2021 | 19.44 | 20.06 | 19.41 | 19.70 | 167,067 | +0.88(+4.67%) |
Dec 06, 2021 | 18.71 | 19.24 | 18.47 | 18.82 | 520,105 | +0.56(+3.06%) |
Dec 03, 2021 | 19.13 | 19.19 | 17.92 | 18.26 | 178,089 | -0.29(-1.58%) |
Dec 02, 2021 | 17.55 | 18.71 | 17.25 | 18.55 | 297,155 | +0.93(+5.30%) |
Dec 01, 2021 | 18.85 | 19.21 | 17.60 | 17.62 | 423,720 | -0.44(-2.45%) |
Nov 30, 2021 | 18.28 | 18.66 | 17.90 | 18.06 | 311,663 | -0.96(-5.05%) |
Nov 29, 2021 | 19.68 | 19.90 | 18.90 | 19.02 | 237,297 | +0.24(+1.28%) |
Nov 26, 2021 | 18.49 | 18.90 | 17.82 | 18.78 | 921,913 | -1.63(-7.99%) |
Nov 24, 2021 | 19.86 | 20.56 | 19.86 | 20.41 | 307,127 | +0.43(+2.14%) |
Nov 23, 2021 | 19.37 | 20.06 | 19.37 | 19.98 | 245,186 | +1.10(+5.83%) |
Nov 22, 2021 | 18.26 | 19.44 | 18.26 | 18.88 | 628,063 | +0.58(+3.15%) |
Nov 19, 2021 | 18.92 | 18.95 | 18.23 | 18.31 | 338,032 | -1.39(-7.04%) |
Nov 18, 2021 | 19.91 | 19.69 | 19.67 | 19.69 | 286,285 | -0.19(-0.98%) |
Nov 17, 2021 | 20.29 | 20.69 | 19.79 | 19.89 | 198,795 | -0.65(-3.18%) |
Nov 16, 2021 | 20.52 | 20.83 | 20.36 | 20.54 | 99,920 | +0.11(+0.56%) |
Nov 15, 2021 | 20.11 | 20.62 | 19.85 | 20.43 | 161,202 | +0.27(+1.36%) |
Nov 12, 2021 | 20.12 | 20.34 | 19.99 | 20.15 | 74,217 | -0.12(-0.61%) |
Nov 11, 2021 | 20.18 | 20.52 | 20.18 | 20.28 | 92,009 | +0.21(+1.04%) |
Nov 10, 2021 | 20.98 | 20.07 | 852,560 | -1.12(-5.31%) | ||
Nov 09, 2021 | 21.08 | 21.21 | 20.60 | 21.19 | 160,708 | +0.13(+0.61%) |
Nov 08, 2021 | 20.98 | 21.46 | 20.92 | 21.06 | 256,908 | +0.41(+1.96%) |
Nov 05, 2021 | 20.58 | 20.82 | 20.33 | 20.66 | 213,883 | +0.53(+2.63%) |
Nov 04, 2021 | 20.65 | 20.74 | 19.82 | 20.13 | 210,561 | +0.07(+0.33%) |
Nov 03, 2021 | 19.92 | 20.46 | 19.81 | 20.06 | 211,557 | -0.36(-1.76%) |
Nov 02, 2021 | 20.63 | 20.89 | 20.35 | 20.42 | 120,074 | -0.41(-1.96%) |
Nov 01, 2021 | 20.49 | 20.92 | 20.43 | 20.83 | 260,567 | +0.68(+3.38%) |
Oct 29, 2021 | 20.56 | 20.65 | 19.96 | 20.15 | 172,973 | -0.20(-0.99%) |
Oct 28, 2021 | 19.87 | 20.39 | 19.83 | 20.35 | 184,011 | +0.28(+1.38%) |
Oct 27, 2021 | 20.80 | 21.01 | 19.98 | 20.07 | 300,929 | -1.14(-5.37%) |
Oct 26, 2021 | 21.11 | 21.21 | 265,612 | +0.24(+1.12%) | ||
Oct 25, 2021 | 20.78 | 21.19 | 20.72 | 20.98 | 273,181 | +0.60(+2.96%) |
Oct 22, 2021 | 20.22 | 20.39 | 19.82 | 20.38 | 1,089,223 | +0.37(+1.85%) |
Oct 21, 2021 | 20.46 | 20.59 | 19.80 | 20.01 | 255,183 | -0.71(-3.41%) |
Oct 20, 2021 | 20.14 | 20.71 | 20.04 | 20.71 | 150,740 | +0.28(+1.38%) |
Oct 19, 2021 | 20.15 | 20.58 | 19.99 | 20.43 | 190,399 | +0.43(+2.15%) |
Oct 18, 2021 | 20.29 | 20.55 | 19.82 | 20.00 | 280,672 | +0.05(+0.26%) |
Oct 15, 2021 | 20.13 | 20.30 | 19.93 | 19.95 | 360,425 | +0.20(+1.02%) |
Oct 14, 2021 | 19.78 | 19.78 | 19.38 | 19.75 | 299,044 | +0.46(+2.38%) |
Oct 13, 2021 | 19.00 | 19.48 | 18.61 | 19.29 | 262,748 | +0.04(+0.23%) |
Oct 12, 2021 | 19.22 | 19.61 | 18.98 | 19.25 | 148,888 | +0.04(+0.22%) |
Oct 11, 2021 | 19.89 | 20.00 | 19.18 | 19.20 | 518,232 | -0.13(-0.68%) |
Oct 08, 2021 | 18.49 | 19.41 | 18.49 | 19.34 | 629,499 | +1.10(+6.02%) |
Oct 07, 2021 | 18.05 | 18.44 | 17.87 | 18.24 | 181,830 | +0.30(+1.68%) |
Oct 06, 2021 | 17.74 | 18.10 | 17.32 | 17.94 | 234,140 | -0.40(-2.17%) |
Oct 05, 2021 | 18.69 | 18.95 | 17.95 | 18.33 | 1,041,585 | +0.19(+1.07%) |
Oct 04, 2021 | 17.91 | 18.48 | 17.83 | 18.14 | 796,863 | +0.58(+3.32%) |