Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 17.98 | 18.31 | 17.95 | 18.24 | 5,766,791 | +0.22(+1.20%) |
Dec 30, 2021 | 18.00 | 18.17 | 17.99 | 18.02 | 4,670,374 | +0.03(+0.14%) |
Dec 29, 2021 | 17.99 | 18.10 | 17.81 | 18.00 | 9,735,092 | +0.04(+0.23%) |
Dec 28, 2021 | 17.94 | 18.09 | 17.93 | 17.95 | 5,269,787 | +0.03(+0.19%) |
Dec 27, 2021 | 17.88 | 17.92 | 17.70 | 17.92 | 9,262,222 | +0.09(+0.51%) |
Dec 23, 2021 | 17.73 | 17.92 | 17.70 | 17.83 | 7,835,554 | +0.08(+0.47%) |
Dec 22, 2021 | 17.46 | 17.78 | 17.34 | 17.75 | 7,309,984 | +0.33(+1.91%) |
Dec 21, 2021 | 17.36 | 17.56 | 17.36 | 17.41 | 6,828,244 | +0.20(+1.16%) |
Dec 20, 2021 | 17.28 | 17.31 | 16.96 | 17.22 | 8,917,205 | -0.27(-1.57%) |
Dec 17, 2021 | 17.40 | 17.61 | 17.22 | 17.49 | 8,618,272 | +0.01(+0.05%) |
Dec 16, 2021 | 17.44 | 17.69 | 17.44 | 17.48 | 7,918,875 | +0.10(+0.57%) |
Dec 15, 2021 | 17.31 | 17.49 | 17.12 | 17.38 | 8,491,821 | +0.12(+0.67%) |
Dec 14, 2021 | 17.40 | 17.49 | 17.24 | 17.27 | 8,929,273 | -0.26(-1.47%) |
Dec 13, 2021 | 17.80 | 17.83 | 17.41 | 17.52 | 10,387,728 | -0.26(-1.45%) |
Dec 10, 2021 | 17.54 | 17.79 | 17.52 | 17.78 | 7,779,221 | +0.27(+1.57%) |
Dec 09, 2021 | 17.44 | 17.59 | 17.36 | 17.51 | 14,964,049 | -0.02(-0.09%) |
Dec 08, 2021 | 17.52 | 17.65 | 17.39 | 17.52 | 10,832,694 | +0.06(+0.33%) |
Dec 07, 2021 | 17.70 | 17.86 | 17.46 | 17.46 | 11,776,611 | -0.02(-0.14%) |
Dec 06, 2021 | 17.79 | 17.81 | 17.43 | 17.49 | 12,869,073 | -0.12(-0.71%) |
Dec 03, 2021 | 17.77 | 17.85 | 17.47 | 17.61 | 6,157,597 | -0.08(-0.47%) |
Dec 02, 2021 | 17.44 | 17.73 | 17.27 | 17.70 | 8,649,494 | +0.24(+1.38%) |
Dec 01, 2021 | 17.96 | 18.13 | 17.44 | 17.46 | 7,642,450 | -0.31(-1.73%) |
Nov 30, 2021 | 17.84 | 17.88 | 17.55 | 17.76 | 9,577,887 | -0.24(-1.34%) |
Nov 29, 2021 | 18.42 | 18.44 | 17.99 | 18.00 | 10,107,768 | -0.26(-1.41%) |
Nov 26, 2021 | 17.95 | 18.39 | 17.92 | 18.26 | 8,705,412 | -0.21(-1.12%) |
Nov 24, 2021 | 18.20 | 18.49 | 18.17 | 18.47 | 4,533,088 | +0.21(+1.14%) |
Nov 23, 2021 | 18.35 | 18.47 | 18.19 | 18.26 | 6,805,838 | -0.02(-0.09%) |
Nov 22, 2021 | 18.03 | 18.45 | 18.01 | 18.28 | 7,509,867 | +0.26(+1.43%) |
Nov 19, 2021 | 18.29 | 18.35 | 17.99 | 18.02 | 13,290,318 | -0.47(-2.56%) |
Nov 18, 2021 | 18.52 | 18.58 | 18.46 | 18.49 | 7,297,344 | -0.09(-0.49%) |
Nov 17, 2021 | 19.02 | 19.12 | 18.54 | 18.59 | 9,500,595 | -0.60(-3.12%) |
Nov 16, 2021 | 19.04 | 19.21 | 18.91 | 19.18 | 5,795,589 | +0.15(+0.79%) |
Nov 15, 2021 | 19.35 | 19.43 | 19.00 | 19.03 | 7,309,888 | -0.32(-1.67%) |
Nov 12, 2021 | 19.05 | 19.42 | 18.92 | 19.36 | 8,707,738 | +0.35(+1.83%) |
Nov 11, 2021 | 18.97 | 19.01 | 18.88 | 19.01 | 4,639,863 | +0.12(+0.66%) |
Nov 10, 2021 | 18.89 | 18.88 | 4,840,709 | -0.01(-0.04%) | ||
Nov 09, 2021 | 18.93 | 18.94 | 18.70 | 18.89 | 5,166,978 | +0.00(+0.00%) |
Nov 08, 2021 | 18.88 | 19.00 | 18.81 | 18.89 | 5,876,265 | +0.14(+0.75%) |
Nov 05, 2021 | 18.73 | 18.80 | 18.58 | 18.75 | 6,109,471 | +0.15(+0.80%) |
Nov 04, 2021 | 18.60 | 18.63 | 18.31 | 18.60 | 8,475,451 | +0.12(+0.67%) |
Nov 03, 2021 | 18.35 | 18.58 | 18.28 | 18.48 | 9,840,129 | +0.05(+0.27%) |
Nov 02, 2021 | 18.88 | 18.94 | 18.35 | 18.43 | 16,104,159 | -0.51(-2.68%) |
Nov 01, 2021 | 18.83 | 19.01 | 18.76 | 18.93 | 10,388,819 | +0.10(+0.53%) |
Oct 29, 2021 | 19.19 | 19.21 | 18.67 | 18.83 | 12,100,653 | -0.38(-1.99%) |
Oct 28, 2021 | 19.45 | 19.56 | 19.01 | 19.22 | 11,057,528 | -0.23(-1.20%) |
Oct 27, 2021 | 19.73 | 19.76 | 19.42 | 19.45 | 11,191,895 | -0.32(-1.61%) |
Oct 26, 2021 | 20.07 | 19.73 | 19.77 | 8,592,971 | -0.24(-1.22%) | |
Oct 25, 2021 | 20.04 | 20.08 | 19.91 | 20.01 | 5,827,855 | +0.11(+0.53%) |
Oct 22, 2021 | 19.95 | 20.02 | 19.75 | 19.91 | 10,620,159 | +0.02(+0.12%) |
Oct 21, 2021 | 20.12 | 20.15 | 19.75 | 19.88 | 8,972,849 | -0.24(-1.17%) |
Oct 20, 2021 | 19.97 | 20.17 | 19.86 | 20.12 | 7,190,377 | +0.18(+0.90%) |
Oct 19, 2021 | 19.97 | 20.00 | 19.83 | 19.94 | 7,040,975 | -0.08(-0.41%) |
Oct 18, 2021 | 19.88 | 20.04 | 19.86 | 20.02 | 7,278,404 | +0.26(+1.32%) |
Oct 15, 2021 | 19.81 | 19.90 | 19.73 | 19.76 | 5,800,975 | +0.12(+0.62%) |
Oct 14, 2021 | 19.64 | 19.82 | 19.58 | 19.64 | 9,517,259 | +0.07(+0.33%) |
Oct 13, 2021 | 19.41 | 19.58 | 19.16 | 19.57 | 6,811,859 | +0.02(+0.12%) |
Oct 12, 2021 | 19.20 | 19.55 | 19.12 | 19.55 | 7,929,483 | +0.40(+2.08%) |
Oct 11, 2021 | 19.30 | 19.42 | 19.11 | 19.15 | 6,329,910 | -0.01(-0.04%) |
Oct 08, 2021 | 18.86 | 19.18 | 18.86 | 19.16 | 6,231,015 | +0.32(+1.69%) |
Oct 07, 2021 | 18.68 | 18.87 | 18.63 | 18.84 | 10,839,290 | +0.19(+1.00%) |
Oct 06, 2021 | 18.74 | 18.78 | 18.45 | 18.65 | 7,089,604 | -0.17(-0.91%) |
Oct 05, 2021 | 18.71 | 18.98 | 18.58 | 18.82 | 12,877,116 | +0.38(+2.08%) |
Oct 04, 2021 | 17.92 | 18.57 | 17.88 | 18.44 | 13,008,386 | +0.68(+3.81%) |