Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 17.55 | 17.63 | 17.36 | 17.57 | 15,450,839 | +0.17(+0.96%) |
Dec 30, 2021 | 17.01 | 17.46 | 17.00 | 17.40 | 14,666,362 | +0.39(+2.28%) |
Dec 29, 2021 | 16.86 | 17.25 | 16.84 | 17.01 | 18,702,254 | +0.03(+0.16%) |
Dec 28, 2021 | 17.06 | 17.26 | 16.93 | 16.98 | 11,152,313 | -0.04(-0.22%) |
Dec 27, 2021 | 17.10 | 17.18 | 16.89 | 17.02 | 12,699,567 | -0.15(-0.86%) |
Dec 23, 2021 | 17.04 | 17.28 | 17.00 | 17.17 | 13,157,389 | +0.04(+0.22%) |
Dec 22, 2021 | 17.05 | 17.15 | 16.80 | 17.13 | 16,339,802 | +0.13(+0.76%) |
Dec 21, 2021 | 17.03 | 17.11 | 16.82 | 17.00 | 15,040,891 | +0.06(+0.33%) |
Dec 20, 2021 | 16.98 | 17.05 | 16.72 | 16.95 | 19,124,876 | -0.06(-0.33%) |
Dec 17, 2021 | 17.16 | 17.43 | 16.98 | 17.00 | 33,351,000 | -0.05(-0.27%) |
Dec 16, 2021 | 16.55 | 17.08 | 16.54 | 17.05 | 26,518,882 | +0.73(+4.48%) |
Dec 15, 2021 | 16.46 | 16.48 | 15.97 | 16.32 | 29,152,072 | -0.19(-1.18%) |
Dec 14, 2021 | 16.36 | 16.66 | 16.33 | 16.51 | 16,268,376 | -0.10(-0.61%) |
Dec 13, 2021 | 16.64 | 16.78 | 16.50 | 16.61 | 20,371,700 | +0.02(+0.11%) |
Dec 10, 2021 | 16.86 | 16.88 | 16.57 | 16.59 | 16,890,874 | -0.20(-1.21%) |
Dec 09, 2021 | 16.94 | 17.00 | 16.66 | 16.80 | 16,847,494 | -0.40(-2.31%) |
Dec 08, 2021 | 17.08 | 17.25 | 16.96 | 17.20 | 11,097,587 | +0.04(+0.22%) |
Dec 07, 2021 | 17.11 | 17.32 | 17.02 | 17.16 | 17,570,456 | +0.06(+0.38%) |
Dec 06, 2021 | 16.74 | 17.14 | 16.67 | 17.09 | 19,057,154 | +0.25(+1.48%) |
Dec 03, 2021 | 16.83 | 16.88 | 16.48 | 16.84 | 23,826,310 | +0.04(+0.22%) |
Dec 02, 2021 | 16.97 | 17.00 | 16.59 | 16.81 | 25,184,354 | -0.19(-1.14%) |
Dec 01, 2021 | 17.65 | 17.97 | 16.99 | 17.00 | 22,230,338 | -0.55(-3.16%) |
Nov 30, 2021 | 17.89 | 18.27 | 17.50 | 17.56 | 22,795,594 | -0.15(-0.84%) |
Nov 29, 2021 | 17.61 | 17.75 | 17.45 | 17.70 | 19,307,550 | +0.00(+0.00%) |
Nov 26, 2021 | 18.09 | 18.11 | 17.56 | 17.70 | 15,294,625 | -0.01(-0.05%) |
Nov 24, 2021 | 17.57 | 17.84 | 17.56 | 17.71 | 15,181,965 | -0.04(-0.21%) |
Nov 23, 2021 | 17.81 | 17.97 | 17.64 | 17.75 | 14,860,846 | -0.33(-1.82%) |
Nov 22, 2021 | 18.11 | 18.29 | 17.84 | 18.08 | 20,996,002 | -0.42(-2.27%) |
Nov 19, 2021 | 18.68 | 18.92 | 18.41 | 18.50 | 19,554,886 | -0.28(-1.51%) |
Nov 18, 2021 | 19.09 | 18.78 | 18.72 | 18.78 | 16,342,441 | -0.39(-2.05%) |
Nov 17, 2021 | 19.00 | 19.36 | 18.94 | 19.17 | 20,416,636 | +0.36(+1.89%) |
Nov 16, 2021 | 19.05 | 19.23 | 18.75 | 18.82 | 20,018,438 | -0.27(-1.44%) |
Nov 15, 2021 | 18.96 | 19.15 | 18.82 | 19.09 | 17,009,832 | +0.14(+0.72%) |
Nov 12, 2021 | 18.73 | 19.14 | 18.63 | 18.96 | 16,974,774 | +0.09(+0.48%) |
Nov 11, 2021 | 19.05 | 19.10 | 18.78 | 18.86 | 25,811,306 | +0.14(+0.73%) |
Nov 10, 2021 | 18.50 | 18.73 | 34,717,060 | +0.80(+4.49%) | ||
Nov 09, 2021 | 17.82 | 17.94 | 17.60 | 17.92 | 15,437,582 | +0.13(+0.72%) |
Nov 08, 2021 | 18.05 | 18.08 | 17.66 | 17.80 | 18,810,512 | -0.11(-0.61%) |
Nov 05, 2021 | 17.29 | 17.90 | 17.18 | 17.90 | 23,081,092 | +0.78(+4.53%) |
Nov 04, 2021 | 17.23 | 17.48 | 16.99 | 17.13 | 21,979,940 | +0.12(+0.70%) |
Nov 03, 2021 | 16.63 | 17.15 | 16.62 | 17.01 | 21,029,866 | +0.14(+0.81%) |
Nov 02, 2021 | 16.89 | 16.89 | 16.68 | 16.87 | 16,183,279 | -0.01(-0.05%) |
Nov 01, 2021 | 16.78 | 17.09 | 16.81 | 16.88 | 17,635,044 | +0.10(+0.60%) |
Oct 29, 2021 | 17.02 | 17.10 | 16.78 | 16.78 | 24,922,942 | -0.52(-3.01%) |
Oct 28, 2021 | 17.74 | 17.79 | 17.27 | 17.30 | 23,057,036 | -0.41(-2.32%) |
Oct 27, 2021 | 17.69 | 17.84 | 17.63 | 17.71 | 11,712,751 | -0.04(-0.21%) |
Oct 26, 2021 | 17.78 | 17.75 | 13,191,795 | -0.11(-0.61%) | ||
Oct 25, 2021 | 18.05 | 18.06 | 17.83 | 17.86 | 13,711,936 | +0.06(+0.36%) |
Oct 22, 2021 | 17.99 | 18.32 | 17.75 | 17.80 | 21,719,060 | +0.10(+0.57%) |
Oct 21, 2021 | 17.65 | 17.75 | 17.55 | 17.69 | 10,853,521 | -0.05(-0.26%) |
Oct 20, 2021 | 17.75 | 17.97 | 17.65 | 17.74 | 14,638,642 | +0.10(+0.57%) |
Oct 19, 2021 | 17.76 | 17.80 | 17.42 | 17.64 | 13,960,552 | +0.22(+1.26%) |
Oct 18, 2021 | 17.43 | 17.58 | 17.27 | 17.42 | 12,467,146 | -0.05(-0.31%) |
Oct 15, 2021 | 17.51 | 17.59 | 17.17 | 17.48 | 19,471,372 | -0.40(-2.25%) |
Oct 14, 2021 | 17.80 | 18.03 | 17.72 | 17.88 | 21,727,974 | +0.31(+1.77%) |
Oct 13, 2021 | 17.27 | 17.74 | 17.25 | 17.57 | 26,095,554 | +0.52(+3.05%) |
Oct 12, 2021 | 16.89 | 17.20 | 16.73 | 17.05 | 16,872,944 | +0.20(+1.19%) |
Oct 11, 2021 | 17.00 | 17.11 | 16.76 | 16.85 | 10,170,483 | -0.07(-0.43%) |
Oct 08, 2021 | 17.38 | 17.42 | 16.91 | 16.92 | 17,590,500 | -0.06(-0.38%) |
Oct 07, 2021 | 16.76 | 17.02 | 16.75 | 16.98 | 17,796,460 | +0.13(+0.76%) |
Oct 06, 2021 | 16.50 | 16.86 | 16.46 | 16.85 | 15,155,869 | +0.27(+1.65%) |
Oct 05, 2021 | 16.58 | 16.62 | 16.27 | 16.58 | 19,406,136 | -0.07(-0.44%) |
Oct 04, 2021 | 16.43 | 16.82 | 16.41 | 16.65 | 19,519,724 | +0.22(+1.33%) |