Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 17.57 | 17.86 | 17.46 | 17.81 | 882,153 | +0.28(+1.60%) |
Dec 30, 2021 | 17.48 | 17.69 | 17.48 | 17.53 | 928,863 | +0.05(+0.29%) |
Dec 29, 2021 | 17.57 | 17.57 | 17.40 | 17.48 | 1,374,075 | -0.15(-0.85%) |
Dec 28, 2021 | 17.53 | 17.76 | 17.53 | 17.63 | 588,765 | +0.08(+0.46%) |
Dec 27, 2021 | 17.24 | 17.58 | 17.14 | 17.55 | 832,741 | +0.31(+1.80%) |
Dec 23, 2021 | 17.12 | 17.27 | 17.12 | 17.24 | 612,721 | +0.07(+0.41%) |
Dec 22, 2021 | 17.08 | 17.23 | 16.92 | 17.17 | 660,279 | +0.10(+0.59%) |
Dec 21, 2021 | 17.02 | 17.15 | 16.91 | 17.07 | 1,349,869 | +0.32(+1.91%) |
Dec 20, 2021 | 16.85 | 16.85 | 16.47 | 16.75 | 852,540 | -0.34(-1.99%) |
Dec 17, 2021 | 17.15 | 17.18 | 16.85 | 17.09 | 494,844 | -0.08(-0.47%) |
Dec 16, 2021 | 17.22 | 17.42 | 17.08 | 17.17 | 1,489,162 | +0.12(+0.70%) |
Dec 15, 2021 | 16.85 | 17.12 | 16.58 | 17.05 | 1,995,318 | +0.18(+1.07%) |
Dec 14, 2021 | 16.82 | 17.11 | 16.82 | 16.87 | 530,157 | -0.09(-0.53%) |
Dec 13, 2021 | 17.25 | 17.30 | 16.86 | 16.96 | 1,123,283 | -0.42(-2.42%) |
Dec 10, 2021 | 17.51 | 17.51 | 17.21 | 17.38 | 653,378 | -0.08(-0.46%) |
Dec 09, 2021 | 17.61 | 17.61 | 17.39 | 17.46 | 346,522 | -0.23(-1.30%) |
Dec 08, 2021 | 17.52 | 17.77 | 17.49 | 17.69 | 756,299 | +0.17(+0.97%) |
Dec 07, 2021 | 17.39 | 17.77 | 17.39 | 17.52 | 785,347 | +0.26(+1.51%) |
Dec 06, 2021 | 17.48 | 17.51 | 17.08 | 17.26 | 618,935 | -0.05(-0.29%) |
Dec 03, 2021 | 17.59 | 17.72 | 17.17 | 17.31 | 676,691 | -0.05(-0.29%) |
Dec 02, 2021 | 17.00 | 17.51 | 16.91 | 17.36 | 580,240 | +0.36(+2.12%) |
Dec 01, 2021 | 17.62 | 17.79 | 17.00 | 17.00 | 693,121 | -0.23(-1.33%) |
Nov 30, 2021 | 17.41 | 17.48 | 17.03 | 17.23 | 977,746 | -0.50(-2.82%) |
Nov 29, 2021 | 18.39 | 18.39 | 17.68 | 17.73 | 1,161,919 | -0.39(-2.15%) |
Nov 26, 2021 | 17.95 | 18.18 | 17.59 | 18.12 | 493,846 | -0.76(-4.03%) |
Nov 24, 2021 | 18.64 | 18.89 | 18.63 | 18.88 | 327,482 | +0.19(+1.02%) |
Nov 23, 2021 | 18.56 | 18.71 | 18.43 | 18.69 | 421,550 | +0.30(+1.63%) |
Nov 22, 2021 | 18.36 | 18.61 | 18.31 | 18.39 | 473,182 | +0.03(+0.16%) |
Nov 19, 2021 | 18.69 | 18.74 | 18.31 | 18.36 | 803,205 | -0.53(-2.81%) |
Nov 18, 2021 | 19.07 | 18.88 | 18.81 | 18.89 | 536,902 | -0.10(-0.53%) |
Nov 17, 2021 | 19.32 | 19.38 | 18.91 | 18.99 | 530,462 | -0.35(-1.81%) |
Nov 16, 2021 | 19.38 | 19.47 | 19.23 | 19.34 | 365,235 | -0.10(-0.51%) |
Nov 15, 2021 | 19.38 | 19.53 | 19.30 | 19.44 | 464,809 | -0.02(-0.10%) |
Nov 12, 2021 | 19.41 | 19.46 | 19.25 | 19.46 | 503,592 | +0.03(+0.15%) |
Nov 11, 2021 | 19.33 | 19.47 | 19.27 | 19.43 | 397,064 | +0.22(+1.15%) |
Nov 10, 2021 | 19.44 | 19.21 | 531,181 | -0.16(-0.83%) | ||
Nov 09, 2021 | 19.33 | 19.42 | 19.19 | 19.37 | 282,758 | -0.04(-0.21%) |
Nov 08, 2021 | 19.20 | 19.41 | 19.17 | 19.41 | 338,132 | +0.27(+1.41%) |
Nov 05, 2021 | 19.13 | 19.18 | 18.96 | 19.14 | 954,356 | +0.13(+0.68%) |
Nov 04, 2021 | 19.40 | 19.45 | 18.79 | 19.01 | 436,983 | -0.25(-1.30%) |
Nov 03, 2021 | 19.15 | 19.34 | 19.08 | 19.26 | 422,238 | -0.09(-0.47%) |
Nov 02, 2021 | 19.39 | 19.46 | 19.13 | 19.35 | 326,112 | -0.10(-0.51%) |
Nov 01, 2021 | 19.06 | 19.49 | 19.26 | 19.45 | 511,428 | +0.49(+2.58%) |
Oct 29, 2021 | 19.29 | 19.30 | 18.81 | 18.96 | 801,045 | -0.41(-2.12%) |
Oct 28, 2021 | 19.43 | 19.46 | 19.18 | 19.37 | 456,375 | -0.06(-0.31%) |
Oct 27, 2021 | 19.43 | 19.63 | 19.29 | 19.43 | 536,420 | -0.13(-0.66%) |
Oct 26, 2021 | 19.85 | 19.56 | 405,119 | -0.25(-1.26%) | ||
Oct 25, 2021 | 20.05 | 20.05 | 19.68 | 19.81 | 904,972 | -0.05(-0.25%) |
Oct 22, 2021 | 19.90 | 19.98 | 19.59 | 19.86 | 521,161 | -0.04(-0.20%) |
Oct 21, 2021 | 20.12 | 20.20 | 19.65 | 19.90 | 464,761 | -0.32(-1.58%) |
Oct 20, 2021 | 19.81 | 20.22 | 19.76 | 20.22 | 472,481 | +0.26(+1.30%) |
Oct 19, 2021 | 19.88 | 19.96 | 19.72 | 19.96 | 504,697 | +0.09(+0.45%) |
Oct 18, 2021 | 19.92 | 20.05 | 19.68 | 19.87 | 845,207 | +0.01(+0.05%) |
Oct 15, 2021 | 19.79 | 20.04 | 19.79 | 19.86 | 460,907 | +0.09(+0.46%) |
Oct 14, 2021 | 19.53 | 19.77 | 19.48 | 19.77 | 478,884 | +0.33(+1.70%) |
Oct 13, 2021 | 19.30 | 19.45 | 19.03 | 19.44 | 817,575 | +0.14(+0.73%) |
Oct 12, 2021 | 19.10 | 19.36 | 19.08 | 19.30 | 316,213 | +0.17(+0.89%) |
Oct 11, 2021 | 19.21 | 19.37 | 19.11 | 19.13 | 269,277 | +0.12(+0.63%) |
Oct 08, 2021 | 18.78 | 19.05 | 18.76 | 19.01 | 444,898 | +0.26(+1.39%) |
Oct 07, 2021 | 18.46 | 18.76 | 18.37 | 18.75 | 383,605 | +0.36(+1.96%) |
Oct 06, 2021 | 18.62 | 18.65 | 18.20 | 18.39 | 518,672 | -0.38(-2.02%) |
Oct 05, 2021 | 18.96 | 19.19 | 18.58 | 18.77 | 1,006,337 | -0.11(-0.58%) |
Oct 04, 2021 | 18.45 | 18.91 | 18.45 | 18.88 | 862,224 | +0.46(+2.50%) |