Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 15.22 | 15.41 | 15.05 | 15.29 | 495,064 | +0.07(+0.46%) |
Dec 30, 2021 | 15.16 | 15.59 | 15.16 | 15.22 | 431,479 | +0.02(+0.13%) |
Dec 29, 2021 | 15.05 | 15.31 | 15.00 | 15.20 | 453,776 | +0.19(+1.27%) |
Dec 28, 2021 | 15.03 | 15.40 | 14.98 | 15.01 | 425,975 | -0.13(-0.86%) |
Dec 27, 2021 | 15.25 | 15.42 | 14.95 | 15.14 | 419,970 | -0.08(-0.53%) |
Dec 23, 2021 | 14.50 | 15.24 | 14.50 | 15.22 | 670,486 | +0.78(+5.40%) |
Dec 22, 2021 | 14.32 | 14.62 | 14.24 | 14.44 | 360,841 | -0.07(-0.48%) |
Dec 21, 2021 | 13.95 | 14.75 | 13.94 | 14.51 | 505,598 | +0.67(+4.84%) |
Dec 20, 2021 | 14.12 | 14.15 | 13.29 | 13.84 | 976,294 | -0.49(-3.42%) |
Dec 17, 2021 | 14.34 | 14.94 | 14.13 | 14.33 | 2,670,258 | -0.17(-1.17%) |
Dec 16, 2021 | 14.71 | 15.17 | 14.39 | 14.50 | 715,547 | -0.19(-1.29%) |
Dec 15, 2021 | 14.03 | 14.79 | 13.72 | 14.69 | 783,799 | +0.66(+4.70%) |
Dec 14, 2021 | 14.44 | 14.68 | 13.96 | 14.03 | 518,800 | -0.34(-2.37%) |
Dec 13, 2021 | 15.37 | 15.37 | 14.32 | 14.37 | 787,197 | -1.06(-6.87%) |
Dec 10, 2021 | 16.00 | 16.16 | 15.40 | 15.43 | 617,346 | -0.56(-3.50%) |
Dec 09, 2021 | 15.95 | 16.33 | 15.76 | 15.99 | 650,947 | -0.06(-0.37%) |
Dec 08, 2021 | 15.51 | 16.25 | 15.46 | 16.05 | 1,518,269 | +0.53(+3.41%) |
Dec 07, 2021 | 16.01 | 16.13 | 15.46 | 15.52 | 634,255 | -0.11(-0.70%) |
Dec 06, 2021 | 15.48 | 16.11 | 15.26 | 15.63 | 830,820 | +0.36(+2.36%) |
Dec 03, 2021 | 15.95 | 16.12 | 14.95 | 15.27 | 933,055 | -0.58(-3.66%) |
Dec 02, 2021 | 15.19 | 16.10 | 15.19 | 15.85 | 720,959 | +0.63(+4.14%) |
Dec 01, 2021 | 16.00 | 16.82 | 15.20 | 15.22 | 1,259,855 | -0.42(-2.69%) |
Nov 30, 2021 | 15.80 | 15.99 | 15.18 | 15.64 | 1,044,349 | -0.30(-1.88%) |
Nov 29, 2021 | 16.42 | 17.03 | 15.77 | 15.94 | 827,540 | -0.47(-2.86%) |
Nov 26, 2021 | 15.75 | 16.52 | 15.58 | 16.41 | 635,550 | +0.10(+0.61%) |
Nov 24, 2021 | 15.51 | 16.38 | 15.28 | 16.31 | 1,294,968 | +0.78(+5.02%) |
Nov 23, 2021 | 16.06 | 16.20 | 15.50 | 15.53 | 635,414 | -0.47(-2.94%) |
Nov 22, 2021 | 15.72 | 16.11 | 15.56 | 16.00 | 864,299 | +0.15(+0.95%) |
Nov 19, 2021 | 16.39 | 16.78 | 15.77 | 15.85 | 711,684 | -0.83(-4.98%) |
Nov 18, 2021 | 17.85 | 16.77 | 16.58 | 16.68 | 1,075,366 | -1.00(-5.66%) |
Nov 17, 2021 | 18.01 | 18.19 | 17.50 | 17.68 | 690,347 | -0.34(-1.89%) |
Nov 16, 2021 | 18.00 | 18.43 | 17.58 | 18.02 | 2,146,926 | -0.10(-0.55%) |
Nov 15, 2021 | 18.65 | 18.79 | 18.02 | 18.12 | 798,036 | -0.28(-1.52%) |
Nov 12, 2021 | 18.47 | 18.60 | 18.23 | 18.40 | 1,131,369 | +0.01(+0.05%) |
Nov 11, 2021 | 18.65 | 19.08 | 18.22 | 18.39 | 828,207 | -0.20(-1.08%) |
Nov 10, 2021 | 19.00 | 18.52 | 18.59 | 1,142,058 | -0.51(-2.67%) | |
Nov 09, 2021 | 17.96 | 19.14 | 17.96 | 19.10 | 1,540,794 | +1.00(+5.52%) |
Nov 08, 2021 | 18.25 | 18.45 | 17.80 | 18.10 | 1,360,362 | -0.08(-0.44%) |
Nov 05, 2021 | 18.25 | 18.69 | 17.97 | 18.18 | 2,307,546 | -0.01(-0.05%) |
Nov 04, 2021 | 19.31 | 19.32 | 18.07 | 18.19 | 1,806,276 | -0.73(-3.86%) |
Nov 03, 2021 | 20.75 | 21.49 | 18.85 | 18.92 | 3,963,463 | -4.54(-19.35%) |
Nov 02, 2021 | 23.81 | 24.25 | 23.20 | 23.46 | 607,228 | -0.35(-1.47%) |
Nov 01, 2021 | 22.51 | 23.86 | 22.95 | 23.81 | 734,043 | +1.57(+7.06%) |
Oct 29, 2021 | 22.27 | 22.55 | 21.95 | 22.24 | 468,524 | +0.10(+0.45%) |
Oct 28, 2021 | 21.75 | 22.38 | 21.66 | 22.14 | 323,471 | +0.41(+1.89%) |
Oct 27, 2021 | 22.65 | 22.71 | 21.71 | 21.73 | 390,244 | -0.93(-4.10%) |
Oct 26, 2021 | 23.50 | 22.50 | 22.66 | 396,017 | -0.78(-3.33%) | |
Oct 25, 2021 | 23.14 | 23.56 | 22.85 | 23.44 | 384,137 | +0.26(+1.12%) |
Oct 22, 2021 | 23.56 | 23.64 | 22.80 | 23.18 | 283,424 | -0.37(-1.57%) |
Oct 21, 2021 | 23.12 | 23.58 | 23.01 | 23.55 | 294,144 | +0.43(+1.86%) |
Oct 20, 2021 | 23.44 | 23.79 | 23.02 | 23.12 | 355,662 | -0.39(-1.66%) |
Oct 19, 2021 | 24.00 | 24.14 | 23.36 | 23.51 | 380,900 | -0.21(-0.89%) |
Oct 18, 2021 | 23.31 | 23.75 | 22.83 | 23.72 | 263,854 | +0.21(+0.89%) |
Oct 15, 2021 | 24.67 | 24.71 | 23.45 | 23.51 | 409,052 | -0.82(-3.37%) |
Oct 14, 2021 | 24.10 | 24.52 | 23.55 | 24.33 | 478,459 | +0.46(+1.93%) |
Oct 13, 2021 | 23.69 | 24.25 | 23.37 | 23.87 | 943,780 | +0.25(+1.06%) |
Oct 12, 2021 | 23.40 | 23.74 | 23.22 | 23.62 | 360,826 | +0.22(+0.94%) |
Oct 11, 2021 | 23.76 | 24.07 | 23.34 | 23.40 | 582,812 | -0.11(-0.47%) |
Oct 08, 2021 | 23.23 | 23.90 | 23.15 | 23.51 | 503,828 | +0.46(+2.00%) |
Oct 07, 2021 | 23.11 | 23.60 | 22.76 | 23.05 | 906,338 | +0.01(+0.04%) |
Oct 06, 2021 | 21.74 | 23.24 | 21.74 | 23.04 | 1,021,967 | +0.93(+4.21%) |
Oct 05, 2021 | 21.36 | 22.17 | 21.29 | 22.11 | 503,979 | +0.69(+3.22%) |
Oct 04, 2021 | 21.52 | 21.65 | 21.03 | 21.42 | 497,792 | -0.19(-0.88%) |