Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 17.45 | 17.53 | 17.33 | 17.39 | 27,245 | +0.09(+0.53%) |
Dec 30, 2021 | 17.14 | 17.35 | 17.13 | 17.30 | 30,011 | +0.15(+0.88%) |
Dec 29, 2021 | 16.92 | 17.28 | 16.92 | 17.14 | 11,262 | +0.02(+0.11%) |
Dec 28, 2021 | 17.51 | 17.51 | 17.12 | 17.12 | 26,598 | -0.22(-1.27%) |
Dec 27, 2021 | 17.26 | 17.43 | 17.14 | 17.34 | 72,518 | +0.08(+0.48%) |
Dec 23, 2021 | 17.10 | 17.32 | 16.98 | 17.26 | 27,788 | +0.17(+1.02%) |
Dec 22, 2021 | 16.81 | 17.09 | 16.74 | 17.09 | 14,999 | +0.28(+1.66%) |
Dec 21, 2021 | 16.68 | 16.92 | 16.63 | 16.81 | 28,729 | +0.26(+1.57%) |
Dec 20, 2021 | 16.59 | 16.62 | 16.37 | 16.55 | 36,781 | -0.12(-0.69%) |
Dec 17, 2021 | 16.69 | 16.89 | 16.66 | 16.66 | 32,543 | -0.02(-0.12%) |
Dec 16, 2021 | 16.26 | 16.71 | 16.26 | 16.68 | 28,403 | +0.65(+4.08%) |
Dec 15, 2021 | 16.12 | 16.14 | 15.69 | 16.03 | 29,824 | -0.22(-1.36%) |
Dec 14, 2021 | 16.41 | 16.52 | 16.23 | 16.25 | 36,788 | -0.35(-2.09%) |
Dec 13, 2021 | 16.69 | 16.87 | 16.54 | 16.60 | 23,856 | -0.11(-0.63%) |
Dec 10, 2021 | 16.82 | 16.87 | 16.66 | 16.70 | 38,160 | -0.13(-0.80%) |
Dec 09, 2021 | 17.16 | 17.16 | 16.71 | 16.84 | 14,950 | -0.43(-2.51%) |
Dec 08, 2021 | 17.30 | 17.30 | 17.11 | 17.27 | 23,972 | +0.10(+0.59%) |
Dec 07, 2021 | 17.02 | 17.27 | 17.02 | 17.17 | 16,141 | +0.17(+0.99%) |
Dec 06, 2021 | 16.81 | 17.06 | 16.64 | 17.00 | 27,835 | +0.19(+1.15%) |
Dec 03, 2021 | 16.88 | 17.07 | 16.61 | 16.81 | 28,033 | -0.01(-0.06%) |
Dec 02, 2021 | 17.12 | 17.23 | 16.66 | 16.82 | 41,058 | -0.18(-1.08%) |
Dec 01, 2021 | 17.90 | 17.91 | 17.00 | 17.00 | 25,435 | -0.54(-3.07%) |
Nov 30, 2021 | 17.68 | 18.07 | 17.40 | 17.54 | 28,985 | +0.05(+0.27%) |
Nov 29, 2021 | 17.46 | 17.55 | 17.34 | 17.49 | 21,440 | +0.15(+0.84%) |
Nov 26, 2021 | 17.71 | 17.71 | 17.13 | 17.35 | 35,081 | -0.31(-1.78%) |
Nov 24, 2021 | 17.62 | 17.72 | 17.57 | 17.66 | 13,684 | -0.10(-0.57%) |
Nov 23, 2021 | 17.82 | 18.06 | 17.57 | 17.76 | 42,283 | -0.41(-2.28%) |
Nov 22, 2021 | 18.36 | 18.43 | 18.00 | 18.17 | 44,875 | -0.39(-2.07%) |
Nov 19, 2021 | 18.98 | 19.03 | 18.56 | 18.56 | 39,691 | -0.41(-2.18%) |
Nov 18, 2021 | 19.14 | 19.05 | 18.97 | 18.97 | 48,373 | -0.30(-1.58%) |
Nov 17, 2021 | 19.26 | 19.46 | 19.21 | 19.28 | 24,083 | +0.17(+0.89%) |
Nov 16, 2021 | 19.35 | 19.40 | 19.11 | 19.11 | 30,772 | -0.33(-1.68%) |
Nov 15, 2021 | 19.42 | 19.48 | 19.25 | 19.44 | 35,762 | +0.07(+0.35%) |
Nov 12, 2021 | 19.07 | 19.44 | 18.83 | 19.37 | 40,733 | +0.21(+1.11%) |
Nov 11, 2021 | 18.91 | 19.21 | 18.91 | 19.16 | 37,378 | +0.68(+3.70%) |
Nov 10, 2021 | 18.75 | 18.47 | 42,437 | +0.16(+0.89%) | ||
Nov 09, 2021 | 18.07 | 18.32 | 17.96 | 18.31 | 52,405 | +0.25(+1.36%) |
Nov 08, 2021 | 18.13 | 18.15 | 17.92 | 18.06 | 25,313 | +0.08(+0.45%) |
Nov 05, 2021 | 17.65 | 17.99 | 17.50 | 17.98 | 30,141 | +0.39(+2.24%) |
Nov 04, 2021 | 17.81 | 18.02 | 17.54 | 17.59 | 17,312 | -0.04(-0.22%) |
Nov 03, 2021 | 17.30 | 17.63 | 17.08 | 17.63 | 34,863 | +0.34(+1.95%) |
Nov 02, 2021 | 17.34 | 17.37 | 17.21 | 17.29 | 34,002 | -0.20(-1.16%) |
Nov 01, 2021 | 17.56 | 17.60 | 17.42 | 17.49 | 13,425 | +0.07(+0.39%) |
Oct 29, 2021 | 17.65 | 17.66 | 17.39 | 17.42 | 23,037 | -0.41(-2.31%) |
Oct 28, 2021 | 18.05 | 18.05 | 17.79 | 17.84 | 16,527 | -0.17(-0.92%) |
Oct 27, 2021 | 17.91 | 18.05 | 17.89 | 18.00 | 21,670 | +0.09(+0.48%) |
Oct 26, 2021 | 17.95 | 17.91 | 24,369 | -0.25(-1.38%) | ||
Oct 25, 2021 | 18.03 | 18.27 | 17.96 | 18.17 | 28,674 | +0.30(+1.67%) |
Oct 22, 2021 | 18.00 | 18.28 | 17.72 | 17.87 | 14,735 | +0.18(+1.03%) |
Oct 21, 2021 | 17.78 | 17.78 | 17.58 | 17.68 | 19,958 | -0.06(-0.33%) |
Oct 20, 2021 | 17.73 | 17.93 | 17.62 | 17.74 | 22,463 | +0.14(+0.82%) |
Oct 19, 2021 | 17.84 | 17.87 | 17.48 | 17.60 | 35,594 | +0.08(+0.44%) |
Oct 18, 2021 | 17.57 | 17.65 | 17.46 | 17.52 | 65,490 | -0.12(-0.65%) |
Oct 15, 2021 | 17.40 | 17.79 | 17.31 | 17.64 | 53,225 | -0.07(-0.38%) |
Oct 14, 2021 | 17.52 | 17.73 | 17.50 | 17.70 | 50,185 | +0.40(+2.34%) |
Oct 13, 2021 | 16.92 | 17.48 | 16.92 | 17.30 | 35,171 | +0.54(+3.22%) |
Oct 12, 2021 | 16.49 | 16.86 | 16.49 | 16.76 | 25,520 | +0.39(+2.41%) |
Oct 11, 2021 | 16.51 | 16.64 | 16.34 | 16.37 | 40,479 | -0.10(-0.59%) |
Oct 08, 2021 | 16.63 | 16.80 | 16.39 | 16.46 | 28,619 | +0.24(+1.48%) |
Oct 07, 2021 | 16.05 | 16.43 | 16.05 | 16.22 | 34,284 | +0.17(+1.08%) |
Oct 06, 2021 | 15.76 | 16.12 | 15.68 | 16.05 | 53,802 | +0.25(+1.58%) |
Oct 05, 2021 | 15.75 | 15.88 | 15.50 | 15.80 | 30,401 | +0.08(+0.49%) |
Oct 04, 2021 | 15.60 | 15.84 | 15.60 | 15.72 | 19,684 | +0.16(+1.05%) |