Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 17.12 | 17.13 | 16.79 | 16.93 | 79,858 | -0.12(-0.70%) |
Dec 30, 2021 | 17.23 | 17.30 | 16.96 | 17.05 | 126,179 | -0.10(-0.58%) |
Dec 29, 2021 | 17.00 | 17.21 | 16.81 | 17.15 | 91,679 | +0.14(+0.82%) |
Dec 28, 2021 | 16.88 | 17.06 | 16.71 | 17.01 | 127,302 | -0.10(-0.58%) |
Dec 27, 2021 | 17.04 | 17.28 | 16.92 | 17.11 | 141,170 | +0.18(+1.06%) |
Dec 23, 2021 | 16.56 | 17.05 | 16.39 | 16.93 | 180,683 | +0.38(+2.30%) |
Dec 22, 2021 | 16.58 | 16.70 | 16.14 | 16.55 | 152,453 | -0.02(-0.12%) |
Dec 21, 2021 | 16.12 | 16.62 | 15.73 | 16.57 | 176,778 | +0.71(+4.48%) |
Dec 20, 2021 | 16.41 | 16.59 | 15.59 | 15.86 | 268,956 | -0.64(-3.88%) |
Dec 17, 2021 | 16.10 | 16.85 | 15.88 | 16.50 | 1,820,086 | +0.19(+1.16%) |
Dec 16, 2021 | 16.93 | 16.93 | 16.16 | 16.31 | 311,214 | -0.45(-2.68%) |
Dec 15, 2021 | 16.44 | 16.84 | 15.86 | 16.76 | 197,473 | +0.30(+1.82%) |
Dec 14, 2021 | 16.49 | 16.97 | 15.95 | 16.46 | 298,737 | -0.34(-2.02%) |
Dec 13, 2021 | 16.15 | 16.93 | 15.94 | 16.80 | 265,666 | +0.77(+4.80%) |
Dec 10, 2021 | 16.59 | 16.59 | 15.92 | 16.03 | 140,340 | -0.41(-2.49%) |
Dec 09, 2021 | 16.81 | 17.03 | 16.26 | 16.44 | 182,371 | -0.52(-3.09%) |
Dec 08, 2021 | 16.90 | 17.15 | 16.69 | 16.96 | 99,346 | +0.11(+0.67%) |
Dec 07, 2021 | 16.80 | 17.19 | 16.54 | 16.85 | 145,285 | +0.40(+2.43%) |
Dec 06, 2021 | 16.50 | 16.77 | 16.10 | 16.45 | 189,500 | +0.03(+0.18%) |
Dec 03, 2021 | 17.10 | 17.10 | 16.28 | 16.42 | 170,607 | -0.67(-3.92%) |
Dec 02, 2021 | 16.65 | 17.13 | 16.50 | 17.09 | 187,183 | +0.35(+2.09%) |
Dec 01, 2021 | 17.49 | 17.56 | 16.69 | 16.74 | 146,974 | -0.35(-2.05%) |
Nov 30, 2021 | 16.94 | 17.45 | 16.94 | 17.09 | 264,335 | +0.29(+1.73%) |
Nov 29, 2021 | 17.02 | 17.08 | 16.74 | 16.80 | 159,113 | -0.10(-0.59%) |
Nov 26, 2021 | 17.21 | 17.50 | 16.69 | 16.90 | 158,349 | -0.75(-4.25%) |
Nov 24, 2021 | 17.15 | 17.75 | 17.00 | 17.65 | 109,655 | +0.36(+2.08%) |
Nov 23, 2021 | 17.83 | 17.98 | 17.21 | 17.29 | 301,390 | -0.69(-3.83%) |
Nov 22, 2021 | 18.50 | 18.56 | 17.92 | 17.98 | 149,108 | -0.43(-2.35%) |
Nov 19, 2021 | 18.56 | 19.07 | 18.34 | 18.41 | 178,281 | -0.02(-0.09%) |
Nov 18, 2021 | 18.99 | 18.49 | 18.38 | 18.43 | 149,908 | -0.55(-2.91%) |
Nov 17, 2021 | 18.97 | 19.04 | 18.58 | 18.98 | 248,358 | -0.08(-0.42%) |
Nov 16, 2021 | 19.03 | 19.35 | 18.97 | 19.06 | 236,706 | -0.32(-1.65%) |
Nov 15, 2021 | 19.67 | 19.67 | 18.88 | 19.38 | 286,613 | -0.16(-0.82%) |
Nov 12, 2021 | 20.06 | 20.06 | 19.49 | 19.54 | 188,651 | -0.44(-2.20%) |
Nov 11, 2021 | 20.54 | 20.54 | 19.96 | 19.98 | 119,955 | -0.50(-2.44%) |
Nov 10, 2021 | 20.97 | 20.48 | 85,125 | -0.57(-2.71%) | ||
Nov 09, 2021 | 21.15 | 21.18 | 20.46 | 21.05 | 97,541 | -0.08(-0.38%) |
Nov 08, 2021 | 21.17 | 21.44 | 21.02 | 21.13 | 91,084 | +0.00(+0.00%) |
Nov 05, 2021 | 21.15 | 21.45 | 21.02 | 21.13 | 171,842 | +0.03(+0.14%) |
Nov 04, 2021 | 21.52 | 21.57 | 21.00 | 21.10 | 146,144 | -0.20(-0.94%) |
Nov 03, 2021 | 20.93 | 21.60 | 20.47 | 21.30 | 363,778 | +0.88(+4.31%) |
Nov 02, 2021 | 20.55 | 20.60 | 19.95 | 20.42 | 119,588 | -0.18(-0.87%) |
Nov 01, 2021 | 20.44 | 20.69 | 20.54 | 20.60 | 155,322 | +0.18(+0.88%) |
Oct 29, 2021 | 20.28 | 20.50 | 20.18 | 20.42 | 80,074 | +0.01(+0.05%) |
Oct 28, 2021 | 20.22 | 20.75 | 20.22 | 20.41 | 94,164 | +0.31(+1.54%) |
Oct 27, 2021 | 20.43 | 20.71 | 19.98 | 20.10 | 69,988 | -0.41(-2.00%) |
Oct 26, 2021 | 20.94 | 20.51 | 71,915 | -0.38(-1.82%) | ||
Oct 25, 2021 | 20.53 | 21.34 | 20.46 | 20.89 | 111,095 | +0.28(+1.36%) |
Oct 22, 2021 | 21.20 | 21.20 | 20.57 | 20.61 | 109,188 | -0.55(-2.60%) |
Oct 21, 2021 | 20.43 | 21.21 | 20.43 | 21.16 | 91,799 | +0.52(+2.52%) |
Oct 20, 2021 | 20.55 | 20.92 | 20.45 | 20.64 | 111,253 | -0.10(-0.48%) |
Oct 19, 2021 | 20.65 | 21.06 | 20.59 | 20.74 | 115,831 | +0.24(+1.17%) |
Oct 18, 2021 | 20.22 | 20.56 | 20.11 | 20.50 | 99,644 | +0.21(+1.03%) |
Oct 15, 2021 | 20.58 | 20.62 | 20.24 | 20.29 | 186,588 | -0.02(-0.10%) |
Oct 14, 2021 | 20.62 | 20.75 | 20.09 | 20.31 | 146,018 | +0.04(+0.20%) |
Oct 13, 2021 | 20.00 | 20.29 | 18.88 | 20.27 | 99,203 | +0.45(+2.27%) |
Oct 12, 2021 | 19.44 | 19.89 | 19.41 | 19.82 | 88,396 | +0.44(+2.27%) |
Oct 11, 2021 | 19.51 | 19.76 | 19.35 | 19.38 | 133,175 | -0.34(-1.72%) |
Oct 08, 2021 | 19.65 | 19.96 | 19.51 | 19.72 | 160,695 | +0.02(+0.10%) |
Oct 07, 2021 | 19.54 | 19.90 | 19.52 | 19.70 | 191,933 | +0.43(+2.23%) |
Oct 06, 2021 | 18.66 | 19.31 | 18.66 | 19.27 | 584,194 | +0.37(+1.96%) |
Oct 05, 2021 | 19.00 | 19.33 | 18.68 | 18.90 | 157,468 | -0.08(-0.42%) |
Oct 04, 2021 | 19.21 | 19.61 | 18.71 | 18.98 | 227,043 | -0.43(-2.22%) |