Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 18.13 | 18.45 | 18.00 | 18.30 | 1,025,123 | +0.08(+0.43%) |
Dec 30, 2021 | 18.28 | 18.71 | 18.19 | 18.22 | 1,024,403 | -0.07(-0.37%) |
Dec 29, 2021 | 18.28 | 18.43 | 18.04 | 18.29 | 945,303 | -0.21(-1.11%) |
Dec 28, 2021 | 18.06 | 18.93 | 18.02 | 18.50 | 1,492,565 | +0.29(+1.61%) |
Dec 27, 2021 | 17.89 | 18.22 | 17.59 | 18.20 | 1,342,939 | +0.16(+0.87%) |
Dec 23, 2021 | 17.58 | 18.18 | 17.58 | 18.05 | 1,109,009 | +0.64(+3.65%) |
Dec 22, 2021 | 17.11 | 17.60 | 17.07 | 17.41 | 1,282,361 | +0.17(+0.96%) |
Dec 21, 2021 | 15.75 | 17.25 | 15.75 | 17.24 | 1,932,057 | +1.79(+11.59%) |
Dec 20, 2021 | 15.53 | 15.65 | 14.86 | 15.45 | 2,253,490 | -0.78(-4.82%) |
Dec 17, 2021 | 16.09 | 16.68 | 15.57 | 16.23 | 1,474,876 | +0.07(+0.42%) |
Dec 16, 2021 | 17.12 | 17.38 | 16.06 | 16.17 | 1,459,456 | -0.65(-3.84%) |
Dec 15, 2021 | 16.58 | 16.89 | 15.80 | 16.81 | 1,731,377 | +0.27(+1.66%) |
Dec 14, 2021 | 16.55 | 17.39 | 16.48 | 16.54 | 1,722,312 | -0.36(-2.14%) |
Dec 13, 2021 | 17.53 | 17.66 | 16.55 | 16.90 | 1,351,502 | -0.93(-5.21%) |
Dec 10, 2021 | 18.26 | 18.30 | 17.58 | 17.83 | 1,051,895 | -0.11(-0.60%) |
Dec 09, 2021 | 18.00 | 18.10 | 17.66 | 17.94 | 1,286,709 | -0.42(-2.30%) |
Dec 08, 2021 | 18.08 | 18.66 | 17.98 | 18.36 | 1,852,550 | +0.56(+3.13%) |
Dec 07, 2021 | 17.91 | 18.30 | 17.62 | 17.80 | 1,819,638 | +0.39(+2.26%) |
Dec 06, 2021 | 16.52 | 17.73 | 16.52 | 17.41 | 2,626,678 | +1.27(+7.86%) |
Dec 03, 2021 | 16.39 | 16.49 | 15.62 | 16.14 | 2,356,022 | -0.36(-2.16%) |
Dec 02, 2021 | 15.56 | 16.62 | 15.24 | 16.49 | 2,744,043 | +1.68(+11.35%) |
Dec 01, 2021 | 16.69 | 16.82 | 14.78 | 14.81 | 2,612,990 | -1.30(-8.05%) |
Nov 30, 2021 | 16.62 | 16.82 | 15.83 | 16.11 | 2,546,527 | -0.99(-5.79%) |
Nov 29, 2021 | 17.79 | 17.81 | 16.60 | 17.10 | 1,407,352 | -0.03(-0.17%) |
Nov 26, 2021 | 17.86 | 17.86 | 16.25 | 17.13 | 3,506,097 | -2.48(-12.64%) |
Nov 24, 2021 | 19.42 | 19.73 | 19.28 | 19.61 | 742,403 | -0.01(-0.05%) |
Nov 23, 2021 | 19.87 | 20.09 | 19.36 | 19.62 | 991,333 | -0.03(-0.15%) |
Nov 22, 2021 | 19.79 | 20.15 | 19.43 | 19.65 | 1,122,875 | +0.19(+0.99%) |
Nov 19, 2021 | 20.45 | 20.45 | 19.38 | 19.45 | 1,777,418 | -1.36(-6.55%) |
Nov 18, 2021 | 21.14 | 20.91 | 20.75 | 20.82 | 971,396 | -0.11(-0.51%) |
Nov 17, 2021 | 21.19 | 21.42 | 20.58 | 20.92 | 864,869 | -0.11(-0.50%) |
Nov 16, 2021 | 22.27 | 22.40 | 21.00 | 21.03 | 1,130,856 | -0.89(-4.08%) |
Nov 15, 2021 | 21.65 | 21.98 | 21.51 | 21.92 | 1,210,946 | +0.88(+4.20%) |
Nov 12, 2021 | 21.03 | 21.33 | 20.84 | 21.04 | 621,629 | +0.12(+0.55%) |
Nov 11, 2021 | 21.61 | 21.61 | 20.87 | 20.92 | 845,752 | -0.53(-2.46%) |
Nov 10, 2021 | 21.88 | 21.45 | 997,607 | -0.70(-3.17%) | ||
Nov 09, 2021 | 21.88 | 22.17 | 21.54 | 22.15 | 871,205 | +0.11(+0.48%) |
Nov 08, 2021 | 22.67 | 22.67 | 21.79 | 22.05 | 1,299,523 | -0.28(-1.25%) |
Nov 05, 2021 | 20.95 | 22.34 | 20.84 | 22.33 | 2,356,595 | +2.12(+10.51%) |
Nov 04, 2021 | 20.28 | 20.64 | 20.06 | 20.20 | 913,330 | -0.12(-0.57%) |
Nov 03, 2021 | 19.70 | 20.35 | 19.46 | 20.32 | 897,969 | +0.44(+2.22%) |
Nov 02, 2021 | 20.18 | 20.26 | 19.56 | 19.88 | 882,368 | -0.41(-2.04%) |
Nov 01, 2021 | 19.94 | 20.31 | 19.67 | 20.29 | 1,130,560 | +0.51(+2.57%) |
Oct 29, 2021 | 19.52 | 19.98 | 19.44 | 19.78 | 687,570 | +0.06(+0.29%) |
Oct 28, 2021 | 19.92 | 19.99 | 19.41 | 19.72 | 1,147,452 | -0.09(-0.44%) |
Oct 27, 2021 | 20.72 | 20.75 | 19.79 | 19.81 | 1,183,420 | -0.68(-3.33%) |
Oct 26, 2021 | 21.04 | 20.49 | 2,161,309 | -1.48(-6.73%) | ||
Oct 25, 2021 | 22.24 | 22.29 | 21.77 | 21.97 | 445,844 | -0.16(-0.74%) |
Oct 22, 2021 | 22.22 | 22.62 | 21.85 | 22.13 | 543,658 | -0.07(-0.30%) |
Oct 21, 2021 | 22.05 | 22.25 | 21.71 | 22.20 | 483,346 | +0.04(+0.17%) |
Oct 20, 2021 | 21.88 | 22.42 | 21.62 | 22.16 | 803,972 | +0.13(+0.61%) |
Oct 19, 2021 | 21.96 | 22.05 | 21.50 | 22.03 | 539,857 | +0.31(+1.42%) |
Oct 18, 2021 | 21.41 | 21.88 | 21.07 | 21.72 | 808,908 | -0.15(-0.70%) |
Oct 15, 2021 | 21.76 | 22.24 | 21.76 | 21.87 | 822,338 | +0.34(+1.56%) |
Oct 14, 2021 | 21.86 | 21.91 | 21.31 | 21.54 | 768,166 | +0.00(+0.00%) |
Oct 13, 2021 | 21.73 | 21.74 | 20.67 | 21.54 | 778,922 | -0.14(-0.66%) |
Oct 12, 2021 | 21.82 | 22.38 | 21.53 | 21.68 | 677,340 | -0.06(-0.26%) |
Oct 11, 2021 | 21.80 | 22.76 | 21.64 | 21.74 | 1,060,497 | -0.05(-0.22%) |
Oct 08, 2021 | 21.79 | 22.09 | 21.59 | 21.79 | 666,917 | -0.02(-0.09%) |
Oct 07, 2021 | 21.53 | 22.12 | 21.52 | 21.81 | 1,374,937 | +0.65(+3.09%) |
Oct 06, 2021 | 20.31 | 21.16 | 19.78 | 21.15 | 1,001,866 | +0.32(+1.52%) |
Oct 05, 2021 | 20.64 | 21.20 | 20.28 | 20.84 | 867,356 | +0.35(+1.69%) |
Oct 04, 2021 | 20.76 | 21.18 | 19.97 | 20.49 | 1,253,806 | -0.38(-1.84%) |