Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 16.81 | 16.84 | 16.76 | 16.76 | 5,312,980 | -0.04(-0.22%) |
Dec 30, 2021 | 16.85 | 16.85 | 16.79 | 16.80 | 11,212,657 | +0.01(+0.04%) |
Dec 29, 2021 | 16.81 | 16.82 | 16.74 | 16.79 | 5,448,856 | +0.01(+0.09%) |
Dec 28, 2021 | 16.81 | 16.81 | 16.77 | 16.78 | 6,109,963 | -0.02(-0.13%) |
Dec 27, 2021 | 16.74 | 16.80 | 16.74 | 16.80 | 6,119,169 | +0.09(+0.53%) |
Dec 23, 2021 | 16.71 | 16.74 | 16.65 | 16.71 | 4,205,832 | +0.07(+0.40%) |
Dec 22, 2021 | 16.54 | 16.65 | 16.51 | 16.65 | 4,798,094 | +0.12(+0.72%) |
Dec 21, 2021 | 16.40 | 16.54 | 16.30 | 16.53 | 5,285,146 | +0.22(+1.36%) |
Dec 20, 2021 | 16.28 | 16.33 | 16.20 | 16.31 | 8,837,289 | -0.09(-0.54%) |
Dec 17, 2021 | 16.36 | 16.54 | 16.24 | 16.40 | 8,756,092 | -0.05(-0.31%) |
Dec 16, 2021 | 16.86 | 16.92 | 16.38 | 16.45 | 7,611,828 | -0.41(-2.41%) |
Dec 15, 2021 | 16.55 | 16.88 | 16.32 | 16.85 | 7,211,700 | +0.35(+2.15%) |
Dec 14, 2021 | 16.47 | 16.58 | 16.32 | 16.50 | 7,549,069 | -0.16(-0.98%) |
Dec 13, 2021 | 16.86 | 16.88 | 16.65 | 16.66 | 4,744,509 | -0.20(-1.18%) |
Dec 10, 2021 | 16.79 | 16.88 | 16.69 | 16.86 | 3,401,644 | +0.16(+0.97%) |
Dec 09, 2021 | 16.85 | 16.90 | 16.70 | 16.70 | 3,025,166 | -0.18(-1.09%) |
Dec 08, 2021 | 16.83 | 16.88 | 16.77 | 16.88 | 3,259,878 | +0.07(+0.40%) |
Dec 07, 2021 | 16.65 | 16.83 | 16.63 | 16.82 | 5,270,712 | +0.41(+2.48%) |
Dec 06, 2021 | 16.31 | 16.45 | 16.11 | 16.41 | 6,675,484 | +0.13(+0.82%) |
Dec 03, 2021 | 16.60 | 16.60 | 16.09 | 16.28 | 15,263,358 | -0.24(-1.43%) |
Dec 02, 2021 | 16.35 | 16.57 | 16.34 | 16.51 | 7,500,374 | +0.15(+0.90%) |
Dec 01, 2021 | 16.77 | 16.82 | 16.36 | 16.37 | 7,207,390 | -0.27(-1.60%) |
Nov 30, 2021 | 16.77 | 16.81 | 16.54 | 16.63 | 7,475,639 | -0.16(-0.97%) |
Nov 29, 2021 | 16.66 | 16.81 | 16.66 | 16.79 | 5,820,630 | +0.28(+1.70%) |
Nov 26, 2021 | 16.63 | 16.68 | 16.48 | 16.51 | 5,498,081 | -0.24(-1.46%) |
Nov 24, 2021 | 16.65 | 16.76 | 16.56 | 16.76 | 4,350,254 | +0.06(+0.35%) |
Nov 23, 2021 | 16.73 | 16.78 | 16.68 | 16.70 | 6,858,989 | -0.05(-0.31%) |
Nov 22, 2021 | 16.91 | 16.94 | 16.74 | 16.75 | 7,347,752 | -0.11(-0.68%) |
Nov 19, 2021 | 16.81 | 16.89 | 16.78 | 16.87 | 5,221,348 | +0.11(+0.68%) |
Nov 18, 2021 | 16.78 | 16.77 | 16.75 | 16.75 | 6,566,042 | -0.00(-0.02%) |
Nov 17, 2021 | 16.76 | 16.77 | 16.75 | 16.76 | 4,592,574 | -0.01(-0.04%) |
Nov 16, 2021 | 16.77 | 16.78 | 16.76 | 16.76 | 4,248,785 | -0.01(-0.04%) |
Nov 15, 2021 | 16.77 | 16.78 | 16.76 | 16.77 | 4,351,700 | +0.01(+0.04%) |
Nov 12, 2021 | 16.76 | 16.77 | 16.74 | 16.76 | 3,703,158 | +0.01(+0.04%) |
Nov 11, 2021 | 16.76 | 16.76 | 16.74 | 16.76 | 2,969,542 | +0.01(+0.09%) |
Nov 10, 2021 | 16.74 | 16.74 | 3,887,920 | -0.01(-0.04%) | ||
Nov 09, 2021 | 16.76 | 16.76 | 16.72 | 16.75 | 4,821,043 | -0.01(-0.04%) |
Nov 08, 2021 | 16.75 | 16.76 | 16.73 | 16.76 | 4,546,814 | +0.01(+0.09%) |
Nov 05, 2021 | 16.76 | 16.76 | 16.73 | 16.74 | 3,450,282 | -0.01(-0.04%) |
Nov 04, 2021 | 16.76 | 16.76 | 16.73 | 16.75 | 3,860,683 | +0.01(+0.09%) |
Nov 03, 2021 | 16.73 | 16.74 | 16.71 | 16.73 | 3,748,434 | +0.01(+0.09%) |
Nov 02, 2021 | 16.70 | 16.73 | 16.70 | 16.72 | 3,916,474 | +0.01(+0.04%) |
Nov 01, 2021 | 16.70 | 16.70 | 16.67 | 16.71 | 4,056,893 | +0.01(+0.09%) |
Oct 29, 2021 | 16.62 | 16.70 | 16.62 | 16.70 | 3,365,978 | +0.01(+0.09%) |
Oct 28, 2021 | 16.66 | 16.68 | 16.64 | 16.68 | 3,075,370 | +0.05(+0.31%) |
Oct 27, 2021 | 16.65 | 16.67 | 16.62 | 16.63 | 3,745,185 | -0.01(-0.04%) |
Oct 26, 2021 | 16.66 | 16.64 | 3,714,743 | +0.01(+0.09%) | ||
Oct 25, 2021 | 16.57 | 16.63 | 16.54 | 16.62 | 3,478,520 | +0.06(+0.35%) |
Oct 22, 2021 | 16.55 | 16.59 | 16.52 | 16.57 | 2,948,740 | -0.03(-0.18%) |
Oct 21, 2021 | 16.56 | 16.59 | 16.55 | 16.59 | 3,104,610 | +0.02(+0.13%) |
Oct 20, 2021 | 16.57 | 16.59 | 16.54 | 16.57 | 3,737,004 | +0.01(+0.09%) |
Oct 19, 2021 | 16.57 | 16.58 | 16.52 | 16.56 | 3,690,195 | +0.04(+0.27%) |
Oct 18, 2021 | 16.43 | 16.52 | 16.40 | 16.51 | 4,901,204 | +0.06(+0.39%) |
Oct 15, 2021 | 16.41 | 16.46 | 16.39 | 16.45 | 4,190,264 | +0.07(+0.40%) |
Oct 14, 2021 | 16.23 | 16.46 | 16.23 | 16.39 | 4,714,841 | +0.29(+1.80%) |
Oct 13, 2021 | 16.07 | 16.11 | 15.98 | 16.10 | 3,388,972 | +0.10(+0.63%) |
Oct 12, 2021 | 16.14 | 16.14 | 15.94 | 15.99 | 5,336,145 | -0.05(-0.32%) |
Oct 11, 2021 | 16.09 | 16.23 | 16.02 | 16.04 | 4,072,833 | -0.09(-0.58%) |
Oct 08, 2021 | 16.27 | 16.27 | 16.12 | 16.14 | 3,162,342 | -0.11(-0.67%) |
Oct 07, 2021 | 16.20 | 16.32 | 16.18 | 16.25 | 4,119,277 | +0.18(+1.13%) |
Oct 06, 2021 | 15.83 | 16.07 | 15.78 | 16.07 | 4,834,616 | +0.09(+0.54%) |
Oct 05, 2021 | 15.81 | 16.06 | 15.81 | 15.98 | 4,424,228 | +0.23(+1.47%) |
Oct 04, 2021 | 16.02 | 16.02 | 15.67 | 15.75 | 11,526,767 | -0.32(-1.99%) |