Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 17.20 | 17.34 | 17.20 | 17.20 | 399,884 | +0.00(+0.00%) |
Dec 30, 2021 | 17.31 | 17.36 | 17.18 | 17.20 | 338,824 | -0.12(-0.67%) |
Dec 29, 2021 | 17.41 | 17.53 | 17.29 | 17.31 | 398,235 | -0.02(-0.13%) |
Dec 28, 2021 | 17.45 | 17.50 | 17.27 | 17.34 | 521,482 | -0.05(-0.27%) |
Dec 27, 2021 | 17.18 | 17.48 | 17.18 | 17.38 | 478,444 | +0.09(+0.53%) |
Dec 23, 2021 | 17.01 | 17.41 | 16.99 | 17.29 | 520,260 | +0.32(+1.90%) |
Dec 22, 2021 | 17.01 | 17.01 | 16.91 | 16.97 | 439,645 | +0.02(+0.14%) |
Dec 21, 2021 | 16.78 | 17.12 | 16.78 | 16.95 | 414,623 | +0.18(+1.10%) |
Dec 20, 2021 | 16.81 | 16.92 | 16.53 | 16.76 | 397,400 | -0.16(-0.95%) |
Dec 17, 2021 | 16.83 | 17.13 | 16.65 | 16.92 | 1,732,515 | +0.02(+0.14%) |
Dec 16, 2021 | 16.93 | 17.22 | 16.87 | 16.90 | 754,583 | +0.00(+0.00%) |
Dec 15, 2021 | 16.81 | 17.00 | 16.65 | 16.90 | 426,323 | +0.09(+0.55%) |
Dec 14, 2021 | 16.92 | 17.04 | 16.76 | 16.81 | 474,191 | -0.15(-0.88%) |
Dec 13, 2021 | 16.98 | 17.07 | 16.91 | 16.96 | 505,147 | +0.02(+0.13%) |
Dec 10, 2021 | 16.82 | 17.07 | 16.78 | 16.93 | 355,126 | +0.20(+1.21%) |
Dec 09, 2021 | 16.71 | 16.80 | 16.55 | 16.73 | 300,868 | -0.02(-0.13%) |
Dec 08, 2021 | 16.71 | 16.87 | 16.69 | 16.75 | 1,054,130 | -0.02(-0.13%) |
Dec 07, 2021 | 16.84 | 16.89 | 16.75 | 16.78 | 268,641 | -0.02(-0.13%) |
Dec 06, 2021 | 16.87 | 16.96 | 16.71 | 16.80 | 281,788 | +0.09(+0.54%) |
Dec 03, 2021 | 16.78 | 16.84 | 16.62 | 16.71 | 311,827 | -0.11(-0.67%) |
Dec 02, 2021 | 16.57 | 16.96 | 16.56 | 16.82 | 429,987 | +0.34(+2.05%) |
Dec 01, 2021 | 16.82 | 16.93 | 16.48 | 16.48 | 335,502 | -0.14(-0.82%) |
Nov 30, 2021 | 16.60 | 16.80 | 16.55 | 16.62 | 579,533 | +0.00(+0.00%) |
Nov 29, 2021 | 16.53 | 16.71 | 16.53 | 16.62 | 412,857 | +0.18(+1.10%) |
Nov 26, 2021 | 16.35 | 16.48 | 16.14 | 16.44 | 411,727 | -0.16(-0.95%) |
Nov 24, 2021 | 16.62 | 16.80 | 16.56 | 16.60 | 327,102 | +0.00(+0.00%) |
Nov 23, 2021 | 16.66 | 16.70 | 16.58 | 16.60 | 264,381 | -0.02(-0.14%) |
Nov 22, 2021 | 16.71 | 16.73 | 16.53 | 16.62 | 349,060 | -0.02(-0.14%) |
Nov 19, 2021 | 16.84 | 16.97 | 16.57 | 16.64 | 453,595 | -0.30(-1.79%) |
Nov 18, 2021 | 17.07 | 16.94 | 16.87 | 16.94 | 433,247 | -0.06(-0.34%) |
Nov 17, 2021 | 16.84 | 17.21 | 16.78 | 17.00 | 708,574 | +0.20(+1.21%) |
Nov 16, 2021 | 16.80 | 17.12 | 16.71 | 16.80 | 424,340 | +0.02(+0.13%) |
Nov 15, 2021 | 16.75 | 16.84 | 16.69 | 16.78 | 338,851 | +0.00(+0.00%) |
Nov 12, 2021 | 16.80 | 16.84 | 16.71 | 16.78 | 139,916 | -0.05(-0.27%) |
Nov 11, 2021 | 16.87 | 16.96 | 16.80 | 16.82 | 200,288 | -0.07(-0.40%) |
Nov 10, 2021 | 16.87 | 16.89 | 216,193 | -0.02(-0.13%) | ||
Nov 09, 2021 | 16.98 | 16.98 | 16.82 | 16.91 | 162,868 | -0.09(-0.53%) |
Nov 08, 2021 | 16.89 | 17.09 | 16.89 | 17.00 | 291,393 | +0.11(+0.67%) |
Nov 05, 2021 | 16.84 | 16.92 | 16.82 | 16.89 | 150,346 | +0.09(+0.54%) |
Nov 04, 2021 | 16.73 | 16.82 | 16.66 | 16.80 | 207,229 | +0.09(+0.54%) |
Nov 03, 2021 | 16.71 | 16.81 | 16.62 | 16.71 | 293,483 | -0.02(-0.14%) |
Nov 02, 2021 | 16.75 | 16.76 | 16.55 | 16.73 | 200,734 | -0.02(-0.13%) |
Nov 01, 2021 | 16.71 | 16.73 | 16.69 | 16.75 | 172,556 | +0.11(+0.68%) |
Oct 29, 2021 | 16.84 | 16.84 | 16.57 | 16.64 | 284,440 | -0.11(-0.67%) |
Oct 28, 2021 | 16.64 | 16.78 | 16.60 | 16.75 | 150,132 | +0.14(+0.82%) |
Oct 27, 2021 | 16.66 | 16.71 | 16.58 | 16.62 | 159,587 | -0.05(-0.27%) |
Oct 26, 2021 | 16.73 | 16.66 | 199,023 | -0.09(-0.54%) | ||
Oct 25, 2021 | 16.91 | 16.93 | 16.71 | 16.75 | 424,507 | -0.11(-0.67%) |
Oct 22, 2021 | 16.84 | 16.91 | 16.80 | 16.87 | 151,254 | +0.07(+0.40%) |
Oct 21, 2021 | 16.80 | 16.89 | 16.75 | 16.80 | 279,435 | +0.05(+0.27%) |
Oct 20, 2021 | 16.73 | 16.84 | 16.69 | 16.75 | 475,829 | +0.09(+0.54%) |
Oct 19, 2021 | 16.64 | 16.73 | 16.62 | 16.66 | 382,186 | +0.07(+0.41%) |
Oct 18, 2021 | 16.66 | 16.71 | 16.53 | 16.60 | 405,650 | -0.05(-0.27%) |
Oct 15, 2021 | 16.62 | 16.80 | 16.60 | 16.64 | 299,121 | +0.16(+0.96%) |
Oct 14, 2021 | 16.48 | 16.55 | 16.42 | 16.48 | 389,427 | +0.07(+0.41%) |
Oct 13, 2021 | 16.39 | 16.42 | 16.32 | 16.42 | 252,562 | +0.11(+0.69%) |
Oct 12, 2021 | 16.26 | 16.42 | 16.26 | 16.30 | 199,352 | +0.02(+0.14%) |
Oct 11, 2021 | 16.33 | 16.37 | 16.26 | 16.28 | 231,305 | -0.02(-0.14%) |
Oct 08, 2021 | 16.19 | 16.35 | 16.17 | 16.30 | 173,344 | +0.16(+0.98%) |
Oct 07, 2021 | 16.37 | 16.37 | 16.14 | 16.14 | 208,555 | +0.02(+0.14%) |
Oct 06, 2021 | 15.96 | 16.14 | 15.87 | 16.12 | 239,928 | +0.11(+0.71%) |
Oct 05, 2021 | 16.12 | 16.12 | 16.01 | 16.01 | 231,383 | -0.02(-0.14%) |
Oct 04, 2021 | 16.21 | 16.28 | 15.96 | 16.03 | 327,432 | -0.16(-0.98%) |