Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 18.21 | 18.26 | 18.21 | 18.25 | 9,855,269 | +0.04(+0.23%) |
Dec 30, 2021 | 18.23 | 18.24 | 18.21 | 18.21 | 5,115,623 | -0.02(-0.09%) |
Dec 29, 2021 | 18.23 | 18.24 | 18.21 | 18.23 | 3,571,218 | +0.02(+0.09%) |
Dec 28, 2021 | 18.19 | 18.23 | 18.19 | 18.21 | 5,178,790 | -0.02(-0.14%) |
Dec 27, 2021 | 18.22 | 18.23 | 18.20 | 18.23 | 4,543,194 | +0.02(+0.14%) |
Dec 23, 2021 | 18.22 | 18.24 | 18.20 | 18.21 | 6,989,981 | +0.00(+0.00%) |
Dec 22, 2021 | 18.19 | 18.22 | 18.19 | 18.21 | 4,564,524 | +0.01(+0.05%) |
Dec 21, 2021 | 18.18 | 18.22 | 18.17 | 18.20 | 9,754,304 | +0.04(+0.23%) |
Dec 20, 2021 | 18.16 | 18.17 | 18.13 | 18.16 | 11,693,548 | +0.00(+0.03%) |
Dec 17, 2021 | 18.14 | 18.15 | 18.11 | 18.15 | 6,675,600 | +0.02(+0.09%) |
Dec 16, 2021 | 18.17 | 18.19 | 18.13 | 18.14 | 12,344,907 | -0.02(-0.14%) |
Dec 15, 2021 | 18.15 | 18.18 | 18.13 | 18.16 | 12,105,482 | +0.02(+0.14%) |
Dec 14, 2021 | 18.16 | 18.17 | 18.11 | 18.14 | 9,061,094 | -0.03(-0.18%) |
Dec 13, 2021 | 18.16 | 18.17 | 18.15 | 18.17 | 6,012,388 | +0.00(+0.00%) |
Dec 10, 2021 | 18.15 | 18.17 | 18.13 | 18.17 | 5,455,102 | +0.05(+0.27%) |
Dec 09, 2021 | 18.15 | 18.15 | 18.12 | 18.12 | 4,407,449 | -0.01(-0.05%) |
Dec 08, 2021 | 18.10 | 18.14 | 18.10 | 18.13 | 6,719,724 | +0.02(+0.09%) |
Dec 07, 2021 | 18.11 | 18.14 | 18.09 | 18.11 | 13,597,178 | +0.05(+0.27%) |
Dec 06, 2021 | 18.05 | 18.09 | 18.05 | 18.06 | 19,992,516 | +0.03(+0.18%) |
Dec 03, 2021 | 18.11 | 18.11 | 18.02 | 18.03 | 19,080,724 | -0.01(-0.05%) |
Dec 02, 2021 | 17.99 | 18.06 | 17.92 | 18.04 | 30,493,058 | +0.05(+0.28%) |
Dec 01, 2021 | 17.99 | 18.03 | 17.97 | 17.99 | 24,032,354 | +0.03(+0.18%) |
Nov 30, 2021 | 18.01 | 18.02 | 17.96 | 17.96 | 22,472,962 | -0.05(-0.27%) |
Nov 29, 2021 | 18.03 | 18.06 | 18.00 | 18.01 | 26,644,806 | +0.01(+0.05%) |
Nov 26, 2021 | 18.08 | 18.08 | 18.00 | 18.00 | 13,291,972 | -0.08(-0.46%) |
Nov 24, 2021 | 18.11 | 18.11 | 18.08 | 18.08 | 7,650,407 | -0.03(-0.18%) |
Nov 23, 2021 | 18.12 | 18.15 | 18.11 | 18.11 | 2,477,789 | +0.00(+0.00%) |
Nov 22, 2021 | 18.15 | 18.16 | 18.10 | 18.11 | 6,109,333 | -0.03(-0.15%) |
Nov 19, 2021 | 18.17 | 18.17 | 18.13 | 18.14 | 4,768,843 | -0.02(-0.14%) |
Nov 18, 2021 | 18.17 | 18.17 | 18.16 | 18.17 | 5,584,100 | +0.00(+0.00%) |
Nov 17, 2021 | 18.19 | 18.20 | 18.16 | 18.17 | 10,752,108 | -0.02(-0.14%) |
Nov 16, 2021 | 18.19 | 18.20 | 18.18 | 18.19 | 5,784,304 | -0.01(-0.05%) |
Nov 15, 2021 | 18.20 | 18.20 | 18.17 | 18.20 | 6,293,955 | +0.02(+0.14%) |
Nov 12, 2021 | 18.21 | 18.21 | 18.17 | 18.17 | 10,512,122 | -0.04(-0.23%) |
Nov 11, 2021 | 18.21 | 18.22 | 18.18 | 18.21 | 2,936,361 | +0.00(+0.00%) |
Nov 10, 2021 | 18.21 | 18.17 | 18.21 | 6,302,441 | +0.00(+0.00%) | |
Nov 09, 2021 | 18.21 | 18.21 | 18.19 | 18.21 | 2,799,374 | +0.02(+0.09%) |
Nov 08, 2021 | 18.21 | 18.21 | 18.20 | 18.20 | 4,342,408 | -0.01(-0.05%) |
Nov 05, 2021 | 18.18 | 18.21 | 18.17 | 18.21 | 10,551,464 | +0.02(+0.14%) |
Nov 04, 2021 | 18.17 | 18.18 | 18.16 | 18.18 | 10,832,815 | +0.00(+0.00%) |
Nov 03, 2021 | 18.16 | 18.18 | 18.14 | 18.18 | 5,735,547 | +0.02(+0.09%) |
Nov 02, 2021 | 18.16 | 18.17 | 18.13 | 18.17 | 5,862,283 | +0.01(+0.05%) |
Nov 01, 2021 | 18.17 | 18.15 | 18.12 | 18.16 | 9,128,916 | +0.02(+0.09%) |
Oct 29, 2021 | 18.14 | 18.16 | 18.13 | 18.14 | 8,745,696 | -0.02(-0.09%) |
Oct 28, 2021 | 18.13 | 18.16 | 18.12 | 18.16 | 11,506,460 | +0.03(+0.18%) |
Oct 27, 2021 | 18.16 | 18.14 | 18.11 | 18.12 | 8,730,684 | -0.01(-0.05%) |
Oct 26, 2021 | 18.16 | 18.13 | 18.13 | 3,187,078 | -0.02(-0.14%) | |
Oct 25, 2021 | 18.19 | 18.19 | 18.14 | 18.16 | 9,324,770 | -0.02(-0.14%) |
Oct 22, 2021 | 18.18 | 18.18 | 18.17 | 18.18 | 3,728,759 | +0.01(+0.05%) |
Oct 21, 2021 | 18.17 | 18.17 | 18.17 | 18.17 | 3,167,276 | -0.01(-0.05%) |
Oct 20, 2021 | 18.17 | 18.18 | 18.16 | 18.18 | 6,332,786 | +0.02(+0.09%) |
Oct 19, 2021 | 18.17 | 18.17 | 18.15 | 18.17 | 5,109,995 | +0.02(+0.14%) |
Oct 18, 2021 | 18.15 | 18.17 | 18.14 | 18.14 | 7,623,407 | -0.02(-0.10%) |
Oct 15, 2021 | 18.17 | 18.18 | 18.15 | 18.16 | 8,714,197 | -0.01(-0.05%) |
Oct 14, 2021 | 18.16 | 18.18 | 18.15 | 18.17 | 7,932,735 | +0.00(+0.00%) |
Oct 13, 2021 | 18.16 | 18.17 | 18.12 | 18.17 | 10,967,339 | +0.02(+0.09%) |
Oct 12, 2021 | 18.17 | 18.17 | 18.13 | 18.15 | 7,584,674 | +0.00(+0.00%) |
Oct 11, 2021 | 18.17 | 18.18 | 18.14 | 18.15 | 1,572,594 | -0.02(-0.14%) |
Oct 08, 2021 | 18.15 | 18.18 | 18.15 | 18.18 | 8,716,210 | +0.01(+0.05%) |
Oct 07, 2021 | 18.15 | 18.17 | 18.14 | 18.17 | 5,257,926 | +0.03(+0.18%) |
Oct 06, 2021 | 18.13 | 18.14 | 18.12 | 18.13 | 3,434,331 | +0.00(+0.00%) |
Oct 05, 2021 | 18.14 | 18.16 | 18.13 | 18.13 | 6,481,053 | +0.01(+0.05%) |
Oct 04, 2021 | 18.15 | 18.16 | 18.13 | 18.13 | 10,057,003 | -0.03(-0.18%) |