Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 16.72 | 16.77 | 16.53 | 16.61 | 206,148 | -0.11(-0.65%) |
Dec 30, 2021 | 16.80 | 16.93 | 16.66 | 16.72 | 159,588 | -0.06(-0.35%) |
Dec 29, 2021 | 16.64 | 16.78 | 16.59 | 16.78 | 170,935 | +0.14(+0.83%) |
Dec 28, 2021 | 16.63 | 16.78 | 16.58 | 16.64 | 109,497 | +0.04(+0.24%) |
Dec 27, 2021 | 16.42 | 16.63 | 16.28 | 16.60 | 139,691 | +0.23(+1.39%) |
Dec 23, 2021 | 16.28 | 16.50 | 16.05 | 16.37 | 168,276 | +0.08(+0.48%) |
Dec 22, 2021 | 16.17 | 16.30 | 15.85 | 16.29 | 189,200 | +0.14(+0.86%) |
Dec 21, 2021 | 16.16 | 16.25 | 16.03 | 16.16 | 320,772 | +0.06(+0.37%) |
Dec 20, 2021 | 16.04 | 16.11 | 15.63 | 16.10 | 746,785 | -0.08(-0.49%) |
Dec 17, 2021 | 16.44 | 16.55 | 15.90 | 16.18 | 1,732,424 | -0.24(-1.44%) |
Dec 16, 2021 | 16.74 | 16.85 | 16.40 | 16.41 | 204,333 | -0.28(-1.66%) |
Dec 15, 2021 | 16.49 | 16.72 | 16.24 | 16.69 | 264,308 | +0.27(+1.62%) |
Dec 14, 2021 | 16.72 | 16.92 | 16.37 | 16.42 | 396,308 | -0.35(-2.06%) |
Dec 13, 2021 | 16.73 | 16.91 | 16.50 | 16.77 | 251,586 | +0.04(+0.24%) |
Dec 10, 2021 | 16.78 | 16.78 | 16.61 | 16.73 | 555,521 | +0.09(+0.53%) |
Dec 09, 2021 | 16.73 | 17.04 | 16.63 | 16.64 | 197,676 | -0.17(-1.00%) |
Dec 08, 2021 | 16.99 | 17.27 | 16.69 | 16.81 | 177,284 | -0.12(-0.70%) |
Dec 07, 2021 | 16.90 | 17.26 | 16.65 | 16.93 | 206,117 | -0.11(-0.64%) |
Dec 06, 2021 | 16.88 | 17.37 | 16.88 | 17.04 | 357,759 | +0.32(+1.89%) |
Dec 03, 2021 | 16.59 | 16.86 | 16.49 | 16.72 | 207,854 | +0.21(+1.28%) |
Dec 02, 2021 | 16.31 | 16.66 | 16.29 | 16.51 | 311,620 | +0.10(+0.64%) |
Dec 01, 2021 | 16.74 | 16.94 | 16.38 | 16.40 | 265,965 | -0.11(-0.66%) |
Nov 30, 2021 | 16.74 | 16.91 | 16.44 | 16.51 | 558,431 | -0.30(-1.76%) |
Nov 29, 2021 | 17.10 | 17.22 | 16.78 | 16.81 | 325,689 | -0.18(-1.05%) |
Nov 26, 2021 | 17.27 | 17.29 | 16.92 | 16.99 | 480,502 | -0.43(-2.49%) |
Nov 24, 2021 | 17.47 | 17.48 | 17.25 | 17.42 | 199,084 | -0.05(-0.28%) |
Nov 23, 2021 | 17.32 | 17.53 | 17.21 | 17.47 | 234,459 | +0.09(+0.51%) |
Nov 22, 2021 | 17.22 | 17.64 | 17.09 | 17.38 | 319,772 | +0.25(+1.44%) |
Nov 19, 2021 | 17.00 | 17.15 | 16.87 | 17.13 | 421,494 | +0.14(+0.81%) |
Nov 18, 2021 | 17.19 | 17.03 | 16.96 | 17.00 | 276,905 | -0.20(-1.15%) |
Nov 17, 2021 | 17.06 | 17.24 | 16.87 | 17.19 | 485,831 | +0.14(+0.81%) |
Nov 16, 2021 | 17.10 | 17.20 | 16.98 | 17.05 | 257,644 | +0.00(+0.00%) |
Nov 15, 2021 | 17.16 | 17.22 | 16.95 | 17.05 | 169,622 | -0.07(-0.40%) |
Nov 12, 2021 | 17.02 | 17.44 | 16.96 | 17.12 | 230,076 | +0.11(+0.64%) |
Nov 11, 2021 | 16.81 | 17.02 | 16.68 | 17.01 | 286,969 | +0.23(+1.35%) |
Nov 10, 2021 | 16.71 | 16.82 | 16.79 | 260,084 | +0.07(+0.41%) | |
Nov 09, 2021 | 16.67 | 16.75 | 16.57 | 16.72 | 117,569 | +0.05(+0.30%) |
Nov 08, 2021 | 16.59 | 16.73 | 16.47 | 16.67 | 269,972 | +0.16(+0.96%) |
Nov 05, 2021 | 16.42 | 16.67 | 16.33 | 16.51 | 320,366 | +0.19(+1.15%) |
Nov 04, 2021 | 16.52 | 16.60 | 16.15 | 16.32 | 334,228 | -0.19(-1.13%) |
Nov 03, 2021 | 16.18 | 16.67 | 16.17 | 16.51 | 355,438 | +0.35(+2.14%) |
Nov 02, 2021 | 16.18 | 16.34 | 16.03 | 16.17 | 314,948 | +0.07(+0.43%) |
Nov 01, 2021 | 16.17 | 16.11 | 16.02 | 16.10 | 517,969 | -0.01(-0.06%) |
Oct 29, 2021 | 16.32 | 16.06 | 16.11 | 356,740 | -0.34(-2.04%) | |
Oct 28, 2021 | 16.31 | 16.61 | 16.31 | 16.44 | 209,892 | +0.19(+1.15%) |
Oct 27, 2021 | 16.46 | 16.53 | 16.22 | 16.26 | 178,412 | -0.30(-1.79%) |
Oct 26, 2021 | 16.56 | 16.55 | 194,198 | +0.07(+0.42%) | ||
Oct 25, 2021 | 16.54 | 16.71 | 16.42 | 16.48 | 243,000 | -0.02(-0.12%) |
Oct 22, 2021 | 16.66 | 16.84 | 16.47 | 16.50 | 351,022 | -0.18(-1.06%) |
Oct 21, 2021 | 16.38 | 16.79 | 16.32 | 16.68 | 282,450 | +0.27(+1.62%) |
Oct 20, 2021 | 16.47 | 16.63 | 16.33 | 16.41 | 353,891 | -0.05(-0.30%) |
Oct 19, 2021 | 16.52 | 16.56 | 16.30 | 16.46 | 206,656 | +0.05(+0.30%) |
Oct 18, 2021 | 16.22 | 16.52 | 16.15 | 16.41 | 225,468 | +0.07(+0.42%) |
Oct 15, 2021 | 16.57 | 16.71 | 16.28 | 16.34 | 491,685 | -0.18(-1.07%) |
Oct 14, 2021 | 16.25 | 16.66 | 16.18 | 16.52 | 503,679 | +0.45(+2.82%) |
Oct 13, 2021 | 15.85 | 16.30 | 15.74 | 16.07 | 568,535 | +0.30(+1.88%) |
Oct 12, 2021 | 15.77 | 15.89 | 15.72 | 15.77 | 212,349 | +0.01(+0.06%) |
Oct 11, 2021 | 15.86 | 15.96 | 15.73 | 15.76 | 258,426 | -0.10(-0.62%) |
Oct 08, 2021 | 16.26 | 16.26 | 15.84 | 15.86 | 287,375 | -0.24(-1.47%) |
Oct 07, 2021 | 16.09 | 16.27 | 15.92 | 16.10 | 603,732 | -0.04(-0.24%) |
Oct 06, 2021 | 15.99 | 16.16 | 15.76 | 16.14 | 345,621 | +0.12(+0.74%) |
Oct 05, 2021 | 15.98 | 16.09 | 15.86 | 16.02 | 291,200 | +0.10(+0.62%) |
Oct 04, 2021 | 15.81 | 16.03 | 15.80 | 15.92 | 264,122 | +0.08(+0.50%) |