Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 16.29 | 16.29 | 16.24 | 16.24 | 3,949 | -0.02(-0.10%) |
Dec 30, 2021 | 16.22 | 16.26 | 16.22 | 16.26 | 4,006 | +0.12(+0.74%) |
Dec 29, 2021 | 16.14 | 16.14 | 16.14 | 16.14 | 52 | +0.01(+0.06%) |
Dec 28, 2021 | 16.21 | 16.21 | 16.12 | 16.13 | 7,281 | -0.06(-0.36%) |
Dec 27, 2021 | 16.18 | 16.19 | 16.18 | 16.19 | 1,841 | +0.03(+0.18%) |
Dec 23, 2021 | 16.17 | 16.17 | 16.16 | 16.16 | 715 | +0.10(+0.60%) |
Dec 22, 2021 | 16.00 | 16.06 | 16.00 | 16.06 | 658 | +0.15(+0.93%) |
Dec 21, 2021 | 15.86 | 15.92 | 15.86 | 15.92 | 762 | +0.25(+1.59%) |
Dec 20, 2021 | 15.68 | 15.69 | 15.56 | 15.67 | 5,348 | -0.21(-1.30%) |
Dec 17, 2021 | 15.90 | 15.99 | 15.87 | 15.87 | 3,462 | -0.21(-1.30%) |
Dec 16, 2021 | 16.08 | 16.08 | 16.08 | 16.08 | 32 | +0.15(+0.95%) |
Dec 15, 2021 | 15.78 | 15.93 | 15.78 | 15.93 | 115 | -0.05(-0.31%) |
Dec 14, 2021 | 15.91 | 15.98 | 15.91 | 15.98 | 431 | -0.03(-0.21%) |
Dec 13, 2021 | 16.16 | 16.16 | 15.97 | 16.01 | 3,062 | -0.25(-1.54%) |
Dec 10, 2021 | 16.23 | 16.30 | 16.23 | 16.26 | 609 | +0.02(+0.15%) |
Dec 09, 2021 | 16.30 | 16.30 | 16.24 | 16.24 | 1,752 | -0.12(-0.72%) |
Dec 08, 2021 | 16.36 | 16.36 | 16.36 | 16.36 | 153 | +0.13(+0.81%) |
Dec 07, 2021 | 16.26 | 16.26 | 16.19 | 16.23 | 304 | +0.24(+1.50%) |
Dec 06, 2021 | 16.00 | 16.01 | 15.99 | 15.99 | 3,070 | +0.04(+0.27%) |
Dec 03, 2021 | 15.94 | 15.94 | 15.94 | 15.94 | 108 | -0.17(-1.05%) |
Dec 02, 2021 | 16.11 | 16.11 | 16.11 | 16.11 | 16 | +0.20(+1.28%) |
Dec 01, 2021 | 15.91 | 15.91 | 15.91 | 15.91 | 0 | +0.04(+0.27%) |
Nov 30, 2021 | 15.86 | 15.86 | 15.86 | 15.87 | 120 | +0.03(+0.20%) |
Nov 29, 2021 | 15.84 | 15.84 | 15.84 | 15.84 | 88 | +0.10(+0.65%) |
Nov 26, 2021 | 15.86 | 15.86 | 15.68 | 15.73 | 961 | -0.59(-3.59%) |
Nov 24, 2021 | 16.32 | 16.32 | 16.32 | 16.32 | 108 | +0.00(+0.02%) |
Nov 23, 2021 | 16.32 | 16.32 | 16.32 | 16.32 | 316 | +0.07(+0.45%) |
Nov 22, 2021 | 16.36 | 16.36 | 16.24 | 16.24 | 407 | -0.16(-0.95%) |
Nov 19, 2021 | 16.40 | 16.40 | 16.40 | 16.40 | 108 | -0.05(-0.29%) |
Nov 18, 2021 | 16.51 | 16.45 | 16.45 | 16.45 | 225 | -0.13(-0.78%) |
Nov 17, 2021 | 16.63 | 16.66 | 16.58 | 16.58 | 1,768 | -0.00(-0.02%) |
Nov 16, 2021 | 16.58 | 16.58 | 16.58 | 16.58 | 189 | -0.07(-0.45%) |
Nov 15, 2021 | 16.68 | 16.70 | 16.65 | 16.65 | 11,187 | -0.06(-0.36%) |
Nov 12, 2021 | 16.71 | 16.71 | 16.71 | 16.71 | 108 | +0.06(+0.36%) |
Nov 11, 2021 | 16.53 | 16.70 | 16.53 | 16.65 | 3,506 | +0.21(+1.29%) |
Nov 10, 2021 | 16.54 | 16.44 | 16.44 | 168 | -0.15(-0.92%) | |
Nov 09, 2021 | 16.59 | 16.59 | 16.59 | 16.59 | 11 | -0.07(-0.42%) |
Nov 08, 2021 | 16.57 | 16.74 | 16.57 | 16.67 | 4,900 | +0.17(+1.05%) |
Nov 05, 2021 | 16.63 | 16.63 | 16.47 | 16.49 | 3,327 | +0.07(+0.43%) |
Nov 04, 2021 | 16.42 | 16.42 | 16.42 | 16.42 | 31 | +0.02(+0.10%) |
Nov 03, 2021 | 16.41 | 16.41 | 16.41 | 16.41 | 201 | +0.05(+0.29%) |
Nov 02, 2021 | 16.30 | 16.36 | 16.30 | 16.36 | 108 | -0.01(-0.08%) |
Nov 01, 2021 | 16.19 | 16.37 | 16.26 | 16.37 | 653 | +0.11(+0.65%) |
Oct 29, 2021 | 16.33 | 16.33 | 16.26 | 16.26 | 2,294 | -0.15(-0.93%) |
Oct 28, 2021 | 16.33 | 16.42 | 16.30 | 16.42 | 1,737 | -0.11(-0.68%) |
Oct 27, 2021 | 16.56 | 16.56 | 16.53 | 16.53 | 1,257 | -0.12(-0.71%) |
Oct 26, 2021 | 16.65 | 16.65 | 16.65 | 16.65 | 0 | +0.07(+0.40%) |
Oct 25, 2021 | 16.58 | 16.58 | 16.58 | 16.58 | 5 | +0.21(+1.31%) |
Oct 22, 2021 | 16.43 | 16.43 | 16.28 | 16.37 | 5,953 | -0.09(-0.57%) |
Oct 21, 2021 | 16.46 | 16.46 | 16.46 | 16.46 | 175 | -0.10(-0.59%) |
Oct 20, 2021 | 16.50 | 16.56 | 16.50 | 16.56 | 108 | -0.07(-0.41%) |
Oct 19, 2021 | 16.56 | 16.63 | 16.56 | 16.63 | 686 | +0.15(+0.88%) |
Oct 18, 2021 | 16.44 | 16.48 | 16.44 | 16.48 | 1,124 | +0.07(+0.42%) |
Oct 15, 2021 | 16.41 | 16.41 | 16.41 | 16.41 | 108 | +0.18(+1.12%) |
Oct 14, 2021 | 16.18 | 16.23 | 16.18 | 16.23 | 1,053 | +0.14(+0.86%) |
Oct 13, 2021 | 16.09 | 16.09 | 16.09 | 16.09 | 18 | +0.17(+1.04%) |
Oct 12, 2021 | 15.92 | 15.92 | 15.92 | 15.92 | 13 | -0.01(-0.08%) |
Oct 11, 2021 | 15.99 | 15.99 | 15.94 | 15.94 | 535 | -0.02(-0.10%) |
Oct 08, 2021 | 15.88 | 15.95 | 15.88 | 15.95 | 706 | -0.07(-0.42%) |
Oct 07, 2021 | 15.97 | 16.02 | 15.97 | 16.02 | 131 | +0.22(+1.36%) |
Oct 06, 2021 | 15.77 | 15.80 | 15.77 | 15.80 | 432 | -0.22(-1.37%) |
Oct 05, 2021 | 16.02 | 16.02 | 16.02 | 16.02 | 44 | +0.18(+1.13%) |
Oct 04, 2021 | 15.88 | 15.89 | 15.84 | 15.84 | 1,178 | -0.23(-1.42%) |