Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 15.47 | 15.54 | 15.41 | 15.54 | 720 | -0.01(-0.06%) |
Dec 30, 2021 | 15.43 | 15.55 | 15.43 | 15.55 | 4,363 | +0.22(+1.42%) |
Dec 29, 2021 | 15.34 | 15.38 | 15.33 | 15.33 | 322,619 | -0.13(-0.82%) |
Dec 28, 2021 | 15.44 | 15.48 | 15.44 | 15.46 | 323,754 | +0.02(+0.10%) |
Dec 27, 2021 | 15.34 | 15.62 | 15.34 | 15.44 | 11,770 | -0.12(-0.75%) |
Dec 23, 2021 | 15.54 | 15.56 | 15.54 | 15.56 | 665 | +0.20(+1.30%) |
Dec 22, 2021 | 15.14 | 15.36 | 15.14 | 15.36 | 248 | -0.02(-0.16%) |
Dec 21, 2021 | 15.33 | 15.38 | 15.25 | 15.38 | 3,705 | +0.13(+0.87%) |
Dec 20, 2021 | 15.25 | 15.25 | 15.25 | 15.25 | 335 | -0.29(-1.88%) |
Dec 17, 2021 | 15.54 | 15.54 | 15.54 | 15.54 | 107 | -0.17(-1.09%) |
Dec 16, 2021 | 15.71 | 15.71 | 15.71 | 15.71 | 17 | +0.14(+0.88%) |
Dec 15, 2021 | 15.47 | 15.64 | 15.45 | 15.58 | 8,659 | -0.08(-0.49%) |
Dec 14, 2021 | 15.80 | 15.80 | 15.65 | 15.65 | 3,174 | -0.17(-1.10%) |
Dec 13, 2021 | 15.86 | 15.97 | 15.80 | 15.83 | 13,098 | -0.07(-0.45%) |
Dec 10, 2021 | 15.94 | 15.94 | 15.90 | 15.90 | 302,972 | +0.04(+0.27%) |
Dec 09, 2021 | 15.90 | 15.91 | 15.86 | 15.86 | 3,225 | -0.12(-0.76%) |
Dec 08, 2021 | 15.98 | 15.98 | 15.98 | 15.98 | 19 | +0.20(+1.24%) |
Dec 07, 2021 | 15.79 | 15.79 | 15.73 | 15.78 | 1,237 | +0.12(+0.75%) |
Dec 06, 2021 | 15.70 | 15.70 | 15.62 | 15.66 | 1,576 | +0.09(+0.56%) |
Dec 03, 2021 | 15.62 | 15.62 | 15.58 | 15.58 | 924 | -0.09(-0.56%) |
Dec 02, 2021 | 15.66 | 15.66 | 15.66 | 15.66 | 26 | +0.16(+1.03%) |
Dec 01, 2021 | 15.51 | 15.51 | 15.51 | 15.51 | 774 | -0.07(-0.46%) |
Nov 30, 2021 | 15.58 | 15.58 | 15.58 | 15.58 | 226 | +0.12(+0.80%) |
Nov 29, 2021 | 15.40 | 15.45 | 15.40 | 15.45 | 624 | +0.08(+0.53%) |
Nov 26, 2021 | 15.56 | 15.56 | 15.37 | 15.37 | 1,550 | -0.20(-1.25%) |
Nov 24, 2021 | 15.57 | 15.57 | 15.57 | 15.57 | 216 | -0.05(-0.30%) |
Nov 23, 2021 | 15.72 | 15.72 | 15.60 | 15.61 | 1,155 | -0.05(-0.29%) |
Nov 22, 2021 | 15.66 | 15.66 | 15.66 | 15.66 | 29 | +0.18(+1.14%) |
Nov 19, 2021 | 15.48 | 15.48 | 15.48 | 15.48 | 2,089 | +0.20(+1.34%) |
Nov 18, 2021 | 15.32 | 15.28 | 15.28 | 15.28 | 1,794 | +0.03(+0.18%) |
Nov 17, 2021 | 15.28 | 15.28 | 15.25 | 15.25 | 663 | +0.08(+0.56%) |
Nov 16, 2021 | 15.17 | 15.17 | 15.17 | 15.17 | 29 | -0.04(-0.25%) |
Nov 15, 2021 | 15.26 | 15.26 | 15.20 | 15.20 | 384 | -0.30(-1.92%) |
Nov 12, 2021 | 15.50 | 15.50 | 15.50 | 15.50 | 879 | +0.01(+0.06%) |
Nov 11, 2021 | 15.49 | 15.49 | 15.49 | 15.49 | 61 | +0.31(+2.01%) |
Nov 10, 2021 | 15.19 | 15.19 | 15.19 | 15.19 | 111 | -0.09(-0.57%) |
Nov 09, 2021 | 15.27 | 15.27 | 15.27 | 15.27 | 152 | -0.04(-0.27%) |
Nov 08, 2021 | 15.32 | 15.32 | 15.32 | 15.32 | 83 | +0.25(+1.67%) |
Nov 05, 2021 | 15.07 | 15.07 | 15.07 | 15.07 | 110 | -0.19(-1.22%) |
Nov 04, 2021 | 15.28 | 15.28 | 15.25 | 15.25 | 850 | -0.03(-0.21%) |
Nov 03, 2021 | 15.28 | 15.28 | 15.28 | 15.28 | 111 | +0.04(+0.27%) |
Nov 02, 2021 | 15.24 | 15.24 | 15.24 | 15.24 | 182 | -0.28(-1.81%) |
Nov 01, 2021 | 15.52 | 15.52 | 15.52 | 15.52 | 33 | +0.06(+0.37%) |
Oct 29, 2021 | 15.47 | 15.47 | 15.47 | 15.47 | 1,248 | +0.05(+0.35%) |
Oct 28, 2021 | 15.41 | 15.41 | 15.41 | 15.41 | 166 | -0.13(-0.85%) |
Oct 27, 2021 | 15.54 | 15.57 | 15.53 | 15.54 | 1,422 | +0.02(+0.14%) |
Oct 26, 2021 | 15.52 | 15.52 | 1,665 | -0.20(-1.30%) | ||
Oct 25, 2021 | 15.73 | 15.73 | 15.73 | 15.73 | 132 | +0.23(+1.50%) |
Oct 22, 2021 | 15.53 | 15.57 | 15.49 | 15.49 | 8,854 | -0.07(-0.45%) |
Oct 21, 2021 | 15.56 | 15.56 | 15.56 | 15.56 | 12 | -0.01(-0.04%) |
Oct 20, 2021 | 15.57 | 15.57 | 15.57 | 15.57 | 37 | -0.08(-0.52%) |
Oct 19, 2021 | 15.65 | 15.65 | 15.65 | 15.65 | 147 | +0.26(+1.69%) |
Oct 18, 2021 | 15.44 | 15.44 | 15.39 | 15.39 | 570 | +0.20(+1.35%) |
Oct 15, 2021 | 15.08 | 15.24 | 15.08 | 15.19 | 1,789 | +0.04(+0.24%) |
Oct 14, 2021 | 15.15 | 15.15 | 15.15 | 15.15 | 41 | +0.04(+0.25%) |
Oct 13, 2021 | 15.12 | 15.12 | 15.11 | 15.11 | 354 | +0.19(+1.25%) |
Oct 12, 2021 | 14.93 | 14.93 | 14.93 | 14.93 | 392 | -0.09(-0.62%) |
Oct 11, 2021 | 15.32 | 15.32 | 15.02 | 15.02 | 494 | -0.26(-1.70%) |
Oct 08, 2021 | 15.33 | 15.33 | 15.28 | 15.28 | 776 | +0.07(+0.49%) |
Oct 07, 2021 | 15.20 | 15.20 | 15.20 | 15.20 | 365 | +0.13(+0.86%) |
Oct 06, 2021 | 15.07 | 15.07 | 15.07 | 15.07 | 136 | +0.12(+0.81%) |
Oct 05, 2021 | 14.92 | 14.92 | 14.92 | 14.95 | 121 | +0.12(+0.78%) |
Oct 04, 2021 | 14.84 | 14.84 | 14.84 | 14.84 | 82 | -0.17(-1.15%) |