Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 18.17 | 18.28 | 18.16 | 18.21 | 247,872 | +0.05(+0.25%) |
Dec 30, 2021 | 18.23 | 18.30 | 17.72 | 18.17 | 532,238 | -0.10(-0.55%) |
Dec 29, 2021 | 18.21 | 18.28 | 18.21 | 18.27 | 411,138 | +0.06(+0.35%) |
Dec 28, 2021 | 18.20 | 18.29 | 18.18 | 18.21 | 692,281 | -0.02(-0.10%) |
Dec 27, 2021 | 18.05 | 18.22 | 17.92 | 18.22 | 338,375 | +0.22(+1.21%) |
Dec 23, 2021 | 17.87 | 18.04 | 17.87 | 18.01 | 538,922 | +0.18(+1.02%) |
Dec 22, 2021 | 17.64 | 17.82 | 17.59 | 17.82 | 307,602 | +0.18(+1.03%) |
Dec 21, 2021 | 17.48 | 17.65 | 17.48 | 17.64 | 418,602 | +0.31(+1.78%) |
Dec 20, 2021 | 17.44 | 17.44 | 17.23 | 17.33 | 1,425,520 | -0.10(-0.57%) |
Dec 17, 2021 | 17.62 | 17.65 | 17.41 | 17.43 | 799,768 | -0.24(-1.34%) |
Dec 16, 2021 | 17.77 | 17.90 | 17.63 | 17.67 | 998,990 | +0.11(+0.62%) |
Dec 15, 2021 | 17.45 | 17.57 | 17.28 | 17.56 | 627,443 | +0.11(+0.62%) |
Dec 14, 2021 | 17.43 | 17.56 | 17.38 | 17.45 | 774,311 | +0.05(+0.26%) |
Dec 13, 2021 | 17.60 | 17.60 | 17.38 | 17.41 | 1,104,165 | -0.28(-1.57%) |
Dec 10, 2021 | 17.67 | 17.73 | 17.58 | 17.68 | 407,944 | +0.04(+0.25%) |
Dec 09, 2021 | 17.69 | 17.71 | 17.62 | 17.64 | 3,121,882 | -0.20(-1.15%) |
Dec 08, 2021 | 17.82 | 17.90 | 17.79 | 17.84 | 406,675 | +0.04(+0.20%) |
Dec 07, 2021 | 17.69 | 17.84 | 17.68 | 17.81 | 953,787 | +0.25(+1.42%) |
Dec 06, 2021 | 17.48 | 17.64 | 17.43 | 17.56 | 814,713 | +0.31(+1.80%) |
Dec 03, 2021 | 17.47 | 17.48 | 17.23 | 17.25 | 979,725 | -0.26(-1.47%) |
Dec 02, 2021 | 17.35 | 17.57 | 17.34 | 17.51 | 2,458,985 | +0.35(+2.02%) |
Dec 01, 2021 | 17.55 | 17.64 | 17.14 | 17.16 | 930,904 | +0.02(+0.10%) |
Nov 30, 2021 | 17.27 | 17.38 | 17.27 | 17.14 | 1,328,873 | -0.15(-0.87%) |
Nov 29, 2021 | 17.38 | 17.44 | 17.18 | 17.29 | 502,277 | +0.07(+0.41%) |
Nov 26, 2021 | 17.35 | 17.35 | 17.09 | 17.22 | 2,330,093 | -0.74(-4.11%) |
Nov 24, 2021 | 17.92 | 17.96 | 17.89 | 17.96 | 3,679,086 | -0.04(-0.20%) |
Nov 23, 2021 | 18.06 | 18.08 | 17.95 | 18.00 | 2,309,873 | -0.01(-0.05%) |
Nov 22, 2021 | 18.00 | 18.13 | 17.99 | 18.00 | 1,321,111 | +0.00(+0.00%) |
Nov 19, 2021 | 18.06 | 18.10 | 17.95 | 18.00 | 1,313,086 | -0.44(-2.41%) |
Nov 18, 2021 | 18.47 | 18.44 | 18.43 | 18.45 | 720,938 | -0.05(-0.29%) |
Nov 17, 2021 | 18.55 | 18.55 | 18.48 | 18.50 | 332,583 | -0.03(-0.14%) |
Nov 16, 2021 | 18.57 | 18.58 | 18.48 | 18.53 | 206,803 | -0.08(-0.43%) |
Nov 15, 2021 | 18.66 | 18.70 | 18.60 | 18.61 | 758,514 | -0.02(-0.10%) |
Nov 12, 2021 | 18.62 | 18.64 | 18.58 | 18.63 | 1,136,112 | +0.01(+0.05%) |
Nov 11, 2021 | 18.58 | 18.67 | 18.58 | 18.62 | 484,714 | +0.06(+0.34%) |
Nov 10, 2021 | 18.76 | 18.53 | 18.56 | 592,510 | -0.14(-0.76%) | |
Nov 09, 2021 | 18.81 | 18.82 | 18.64 | 18.70 | 1,317,498 | -0.12(-0.66%) |
Nov 08, 2021 | 18.84 | 18.90 | 18.80 | 18.82 | 635,000 | -0.02(-0.09%) |
Nov 05, 2021 | 18.86 | 18.90 | 18.75 | 18.84 | 560,709 | +0.13(+0.71%) |
Nov 04, 2021 | 18.93 | 18.93 | 18.60 | 18.71 | 4,216,390 | -0.39(-2.05%) |
Nov 03, 2021 | 18.85 | 19.12 | 18.85 | 19.10 | 679,167 | +0.20(+1.08%) |
Nov 02, 2021 | 18.88 | 18.91 | 18.79 | 18.89 | 1,077,377 | -0.08(-0.42%) |
Nov 01, 2021 | 18.85 | 18.98 | 18.72 | 18.97 | 678,580 | +0.25(+1.33%) |
Oct 29, 2021 | 18.72 | 18.78 | 18.64 | 18.72 | 380,783 | -0.07(-0.38%) |
Oct 28, 2021 | 18.70 | 18.80 | 18.80 | 389,529 | +0.18(+0.96%) | |
Oct 27, 2021 | 18.71 | 18.75 | 18.61 | 18.62 | 805,410 | -0.12(-0.62%) |
Oct 26, 2021 | 18.71 | 18.73 | 1,335,008 | +0.09(+0.48%) | ||
Oct 25, 2021 | 18.70 | 18.70 | 18.60 | 18.64 | 769,333 | -0.02(-0.10%) |
Oct 22, 2021 | 18.63 | 18.69 | 18.54 | 18.66 | 749,719 | +0.10(+0.53%) |
Oct 21, 2021 | 18.54 | 18.60 | 18.51 | 18.56 | 1,397,051 | -0.06(-0.33%) |
Oct 20, 2021 | 18.51 | 18.64 | 18.47 | 18.63 | 2,329,888 | +0.06(+0.34%) |
Oct 19, 2021 | 18.49 | 18.58 | 18.48 | 18.56 | 705,793 | +0.15(+0.82%) |
Oct 18, 2021 | 18.35 | 18.41 | 18.35 | 18.41 | 742,174 | -0.05(-0.29%) |
Oct 15, 2021 | 18.40 | 18.51 | 18.37 | 18.47 | 1,509,670 | +0.22(+1.22%) |
Oct 14, 2021 | 18.27 | 18.28 | 18.19 | 18.24 | 1,023,875 | +0.15(+0.84%) |
Oct 13, 2021 | 18.08 | 18.09 | 17.89 | 18.09 | 929,716 | +0.00(+0.00%) |
Oct 12, 2021 | 18.07 | 18.13 | 18.00 | 18.09 | 1,386,360 | +0.02(+0.10%) |
Oct 11, 2021 | 18.10 | 18.19 | 18.00 | 18.08 | 1,378,472 | +0.02(+0.10%) |
Oct 08, 2021 | 18.06 | 18.12 | 18.02 | 18.06 | 890,919 | +0.09(+0.50%) |
Oct 07, 2021 | 17.98 | 18.12 | 17.96 | 17.97 | 2,218,610 | +0.03(+0.15%) |
Oct 06, 2021 | 17.66 | 17.94 | 17.62 | 17.94 | 3,238,786 | +0.11(+0.60%) |
Oct 05, 2021 | 17.65 | 17.89 | 17.59 | 17.84 | 2,537,361 | +0.32(+1.83%) |
Oct 04, 2021 | 17.57 | 17.69 | 17.45 | 17.51 | 2,236,090 | -0.11(-0.61%) |