Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 19.67 | 20.00 | 19.67 | 19.86 | 1,136,049 | +0.16(+0.84%) |
Dec 30, 2021 | 19.56 | 19.88 | 19.49 | 19.70 | 1,419,019 | +0.10(+0.49%) |
Dec 29, 2021 | 19.82 | 19.98 | 19.58 | 19.60 | 917,178 | -0.22(-1.12%) |
Dec 28, 2021 | 19.52 | 19.86 | 19.47 | 19.83 | 1,074,646 | +0.32(+1.64%) |
Dec 27, 2021 | 19.48 | 19.87 | 19.46 | 19.51 | 919,700 | +0.03(+0.15%) |
Dec 23, 2021 | 19.39 | 19.68 | 19.39 | 19.48 | 1,046,351 | +0.11(+0.55%) |
Dec 22, 2021 | 18.94 | 19.38 | 18.70 | 19.37 | 1,398,873 | +0.38(+1.99%) |
Dec 21, 2021 | 18.78 | 19.35 | 18.78 | 18.99 | 2,797,791 | +0.25(+1.34%) |
Dec 20, 2021 | 18.88 | 18.93 | 18.53 | 18.74 | 1,945,997 | -0.21(-1.12%) |
Dec 17, 2021 | 18.67 | 19.21 | 18.65 | 18.95 | 2,702,841 | +0.28(+1.51%) |
Dec 16, 2021 | 18.15 | 18.74 | 18.15 | 18.67 | 3,224,486 | +0.38(+2.07%) |
Dec 15, 2021 | 17.76 | 18.43 | 17.69 | 18.29 | 9,079,988 | +0.51(+2.89%) |
Dec 14, 2021 | 17.99 | 18.05 | 17.51 | 17.78 | 4,777,802 | -0.24(-1.34%) |
Dec 13, 2021 | 17.76 | 18.23 | 17.76 | 18.02 | 2,009,465 | +0.24(+1.36%) |
Dec 10, 2021 | 17.99 | 18.20 | 17.63 | 17.78 | 1,306,630 | -0.30(-1.66%) |
Dec 09, 2021 | 18.29 | 18.60 | 18.03 | 18.08 | 1,596,806 | -0.40(-2.15%) |
Dec 08, 2021 | 18.91 | 18.91 | 18.35 | 18.48 | 1,587,243 | -0.36(-1.90%) |
Dec 07, 2021 | 18.67 | 19.06 | 18.59 | 18.84 | 860,838 | +0.30(+1.62%) |
Dec 06, 2021 | 18.43 | 18.72 | 18.27 | 18.54 | 1,646,231 | +0.29(+1.59%) |
Dec 03, 2021 | 18.44 | 18.61 | 18.17 | 18.25 | 2,213,000 | -0.22(-1.21%) |
Dec 02, 2021 | 18.15 | 18.57 | 18.01 | 18.47 | 2,289,936 | +0.44(+2.42%) |
Dec 01, 2021 | 18.52 | 18.79 | 17.99 | 18.03 | 3,741,834 | -0.39(-2.11%) |
Nov 30, 2021 | 17.90 | 18.48 | 17.90 | 18.42 | 6,950,717 | +0.44(+2.43%) |
Nov 29, 2021 | 17.68 | 18.01 | 17.64 | 17.98 | 2,318,772 | +0.39(+2.20%) |
Nov 26, 2021 | 17.88 | 17.96 | 17.46 | 17.60 | 601,888 | -0.54(-2.99%) |
Nov 24, 2021 | 17.59 | 18.23 | 17.56 | 18.14 | 1,484,267 | +0.45(+2.52%) |
Nov 23, 2021 | 17.77 | 18.11 | 17.45 | 17.69 | 2,983,186 | -0.13(-0.71%) |
Nov 22, 2021 | 18.39 | 18.44 | 17.61 | 17.82 | 1,923,741 | -0.57(-3.11%) |
Nov 19, 2021 | 18.92 | 19.03 | 18.10 | 18.39 | 3,622,516 | -0.60(-3.16%) |
Nov 18, 2021 | 19.39 | 18.98 | 18.86 | 18.99 | 1,935,980 | -0.38(-1.95%) |
Nov 17, 2021 | 18.81 | 19.41 | 18.61 | 19.37 | 3,519,992 | +0.47(+2.46%) |
Nov 16, 2021 | 19.70 | 19.81 | 18.52 | 18.91 | 6,182,220 | -0.73(-3.70%) |
Nov 15, 2021 | 19.70 | 19.71 | 19.29 | 19.63 | 1,604,346 | +0.00(+0.00%) |
Nov 12, 2021 | 18.69 | 19.64 | 18.55 | 19.63 | 4,410,232 | +0.97(+5.19%) |
Nov 11, 2021 | 18.76 | 18.86 | 18.53 | 18.66 | 2,124,631 | -0.09(-0.47%) |
Nov 10, 2021 | 18.83 | 18.59 | 18.75 | 2,965,794 | -0.16(-0.82%) | |
Nov 09, 2021 | 18.60 | 18.93 | 18.55 | 18.91 | 1,856,424 | +0.40(+2.15%) |
Nov 08, 2021 | 18.45 | 18.61 | 18.40 | 18.51 | 1,689,963 | +0.04(+0.21%) |
Nov 05, 2021 | 18.97 | 18.97 | 17.95 | 18.47 | 4,612,789 | -0.82(-4.27%) |
Nov 04, 2021 | 19.27 | 20.50 | 19.12 | 19.29 | 5,937,544 | +1.20(+6.65%) |
Nov 03, 2021 | 18.01 | 18.15 | 17.85 | 18.09 | 1,363,479 | +0.01(+0.05%) |
Nov 02, 2021 | 18.50 | 18.50 | 18.00 | 18.08 | 1,036,147 | -0.34(-1.84%) |
Nov 01, 2021 | 18.37 | 18.43 | 18.24 | 18.42 | 871,780 | +0.16(+0.85%) |
Oct 29, 2021 | 18.04 | 18.30 | 18.03 | 18.27 | 1,519,995 | +0.29(+1.62%) |
Oct 28, 2021 | 17.93 | 18.10 | 17.88 | 17.97 | 1,135,747 | +0.05(+0.27%) |
Oct 27, 2021 | 17.89 | 18.16 | 17.84 | 17.93 | 991,763 | -0.02(-0.11%) |
Oct 26, 2021 | 18.31 | 17.95 | 17.95 | 900,388 | -0.19(-1.07%) | |
Oct 25, 2021 | 17.93 | 18.17 | 17.75 | 18.14 | 1,390,286 | +0.13(+0.70%) |
Oct 22, 2021 | 18.20 | 18.33 | 18.01 | 18.01 | 876,214 | -0.16(-0.85%) |
Oct 21, 2021 | 17.94 | 18.21 | 17.88 | 18.17 | 1,203,440 | +0.25(+1.41%) |
Oct 20, 2021 | 17.94 | 18.07 | 17.82 | 17.92 | 557,790 | -0.04(-0.22%) |
Oct 19, 2021 | 18.17 | 18.27 | 17.87 | 17.95 | 760,084 | -0.13(-0.70%) |
Oct 18, 2021 | 17.70 | 18.20 | 17.62 | 18.08 | 2,153,272 | +0.28(+1.58%) |
Oct 15, 2021 | 18.15 | 18.20 | 17.75 | 17.80 | 931,427 | -0.33(-1.82%) |
Oct 14, 2021 | 17.79 | 18.24 | 17.71 | 18.13 | 1,359,901 | +0.46(+2.58%) |
Oct 13, 2021 | 17.69 | 17.78 | 17.38 | 17.67 | 788,955 | +0.01(+0.05%) |
Oct 12, 2021 | 18.40 | 18.47 | 17.65 | 17.66 | 2,303,211 | -0.77(-4.16%) |
Oct 11, 2021 | 18.77 | 18.89 | 18.40 | 18.43 | 2,946,792 | -0.39(-2.06%) |
Oct 08, 2021 | 18.61 | 19.00 | 18.50 | 18.82 | 2,718,287 | +0.24(+1.30%) |
Oct 07, 2021 | 18.47 | 18.67 | 18.45 | 18.58 | 2,965,963 | +0.16(+0.84%) |
Oct 06, 2021 | 17.66 | 18.44 | 17.63 | 18.42 | 4,078,667 | +0.76(+4.28%) |
Oct 05, 2021 | 17.44 | 17.67 | 17.34 | 17.66 | 3,240,379 | +0.32(+1.84%) |
Oct 04, 2021 | 17.01 | 17.38 | 17.01 | 17.34 | 2,992,591 | +0.29(+1.71%) |