Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 18.08 | 18.08 | 17.45 | 17.80 | 13,912 | +0.29(+1.67%) |
Dec 30, 2021 | 17.55 | 17.81 | 17.43 | 17.51 | 6,957 | +0.09(+0.49%) |
Dec 29, 2021 | 17.82 | 17.82 | 17.42 | 17.42 | 20,561 | -0.49(-2.76%) |
Dec 28, 2021 | 18.38 | 18.63 | 17.35 | 17.91 | 49,453 | -0.06(-0.34%) |
Dec 27, 2021 | 17.98 | 19.18 | 17.78 | 17.98 | 36,537 | +0.02(+0.09%) |
Dec 23, 2021 | 17.87 | 18.04 | 17.76 | 17.96 | 13,286 | +0.16(+0.89%) |
Dec 22, 2021 | 17.52 | 18.04 | 17.52 | 17.80 | 31,440 | +0.29(+1.67%) |
Dec 21, 2021 | 17.44 | 17.64 | 17.12 | 17.51 | 19,421 | +0.07(+0.41%) |
Dec 20, 2021 | 17.05 | 17.64 | 17.05 | 17.44 | 25,983 | +0.31(+1.81%) |
Dec 17, 2021 | 17.37 | 17.37 | 17.09 | 17.13 | 11,211 | +0.01(+0.05%) |
Dec 16, 2021 | 17.12 | 17.54 | 17.05 | 17.12 | 17,876 | -0.32(-1.84%) |
Dec 15, 2021 | 17.13 | 17.44 | 17.05 | 17.44 | 9,684 | +0.08(+0.44%) |
Dec 14, 2021 | 17.23 | 17.51 | 17.10 | 17.37 | 12,258 | +0.09(+0.51%) |
Dec 13, 2021 | 17.44 | 17.46 | 16.90 | 17.28 | 4,334 | +0.05(+0.28%) |
Dec 10, 2021 | 17.40 | 17.68 | 17.21 | 17.23 | 7,025 | -0.41(-2.34%) |
Dec 09, 2021 | 17.51 | 17.72 | 17.33 | 17.64 | 9,469 | +0.04(+0.23%) |
Dec 08, 2021 | 17.68 | 17.74 | 16.88 | 17.60 | 14,921 | -0.06(-0.32%) |
Dec 07, 2021 | 17.13 | 17.71 | 17.09 | 17.66 | 10,823 | +0.53(+3.10%) |
Dec 06, 2021 | 17.08 | 17.40 | 17.05 | 17.13 | 6,092 | +0.08(+0.49%) |
Dec 03, 2021 | 16.93 | 17.09 | 16.81 | 17.04 | 6,416 | +0.04(+0.21%) |
Dec 02, 2021 | 16.95 | 17.09 | 16.82 | 17.01 | 13,603 | +0.20(+1.18%) |
Dec 01, 2021 | 17.02 | 17.08 | 16.73 | 16.81 | 13,067 | -0.23(-1.37%) |
Nov 30, 2021 | 17.03 | 17.25 | 16.73 | 17.04 | 14,432 | +0.01(+0.07%) |
Nov 29, 2021 | 17.43 | 17.43 | 16.98 | 17.03 | 9,804 | -0.06(-0.32%) |
Nov 26, 2021 | 17.40 | 17.43 | 17.09 | 17.09 | 7,609 | -0.35(-2.00%) |
Nov 24, 2021 | 17.44 | 17.44 | 17.09 | 17.44 | 5,001 | -0.01(-0.07%) |
Nov 23, 2021 | 17.17 | 17.45 | 17.13 | 17.45 | 2,484 | +0.19(+1.09%) |
Nov 22, 2021 | 17.14 | 17.44 | 17.14 | 17.26 | 13,163 | +0.07(+0.42%) |
Nov 19, 2021 | 17.09 | 17.31 | 17.09 | 17.19 | 9,998 | +0.01(+0.06%) |
Nov 18, 2021 | 17.44 | 17.26 | 17.18 | 17.18 | 9,429 | -0.19(-1.07%) |
Nov 17, 2021 | 17.55 | 17.84 | 17.06 | 17.37 | 14,126 | -0.07(-0.40%) |
Nov 16, 2021 | 17.37 | 17.73 | 17.35 | 17.43 | 13,197 | -0.05(-0.28%) |
Nov 15, 2021 | 17.55 | 17.84 | 17.45 | 17.48 | 8,558 | -0.10(-0.56%) |
Nov 12, 2021 | 17.63 | 17.64 | 17.44 | 17.58 | 6,415 | +0.00(+0.02%) |
Nov 11, 2021 | 17.52 | 17.58 | 17.52 | 17.58 | 10,509 | -0.16(-0.89%) |
Nov 09, 2021 | 17.62 | 17.79 | 17.55 | 17.74 | 5,985 | +0.02(+0.13%) |
Nov 08, 2021 | 17.74 | 17.84 | 17.52 | 17.71 | 16,282 | -0.19(-1.06%) |
Nov 05, 2021 | 17.86 | 18.03 | 17.84 | 17.90 | 11,826 | +0.04(+0.24%) |
Nov 04, 2021 | 17.84 | 17.96 | 17.84 | 17.86 | 3,565 | -0.14(-0.76%) |
Nov 03, 2021 | 17.91 | 18.00 | 17.91 | 18.00 | 2,659 | +0.08(+0.44%) |
Nov 02, 2021 | 17.96 | 18.00 | 17.92 | 17.92 | 5,255 | -0.04(-0.22%) |
Nov 01, 2021 | 17.92 | 18.00 | 17.95 | 17.96 | 6,771 | +0.01(+0.07%) |
Oct 29, 2021 | 18.02 | 18.03 | 17.85 | 17.95 | 5,750 | -0.04(-0.20%) |
Oct 28, 2021 | 18.02 | 18.03 | 17.85 | 17.98 | 7,165 | +0.02(+0.13%) |
Oct 27, 2021 | 18.02 | 18.03 | 17.96 | 17.96 | 18,135 | +0.06(+0.31%) |
Oct 26, 2021 | 18.00 | 17.90 | 6,170 | -0.04(-0.20%) | ||
Oct 25, 2021 | 17.75 | 17.98 | 17.75 | 17.94 | 15,880 | +0.20(+1.14%) |
Oct 22, 2021 | 17.68 | 17.84 | 17.68 | 17.74 | 12,021 | +0.06(+0.31%) |
Oct 21, 2021 | 17.47 | 17.84 | 17.47 | 17.68 | 73,815 | +0.24(+1.36%) |
Oct 20, 2021 | 17.75 | 17.75 | 17.44 | 17.44 | 39,912 | -0.20(-1.12%) |
Oct 19, 2021 | 17.72 | 17.74 | 17.64 | 17.64 | 5,508 | -0.10(-0.57%) |
Oct 18, 2021 | 17.73 | 17.76 | 17.65 | 17.74 | 20,020 | -0.00(-0.01%) |
Oct 15, 2021 | 17.66 | 17.76 | 17.56 | 17.75 | 9,631 | +0.13(+0.72%) |
Oct 14, 2021 | 17.67 | 17.76 | 17.57 | 17.62 | 7,512 | +0.14(+0.80%) |
Oct 13, 2021 | 17.52 | 17.67 | 17.46 | 17.48 | 11,815 | -0.00(-0.02%) |
Oct 12, 2021 | 17.61 | 17.67 | 17.46 | 17.48 | 9,416 | -0.15(-0.85%) |
Oct 11, 2021 | 17.50 | 17.63 | 17.35 | 17.63 | 6,702 | +0.17(+0.96%) |
Oct 08, 2021 | 17.64 | 17.67 | 17.44 | 17.47 | 6,487 | -0.11(-0.64%) |
Oct 07, 2021 | 17.51 | 17.64 | 17.50 | 17.58 | 14,650 | +0.17(+0.98%) |
Oct 06, 2021 | 17.55 | 17.55 | 17.21 | 17.41 | 3,067 | -0.12(-0.70%) |
Oct 05, 2021 | 17.70 | 17.70 | 17.53 | 17.53 | 6,749 | -0.09(-0.49%) |
Oct 04, 2021 | 17.52 | 17.63 | 17.52 | 17.62 | 6,130 | +0.00(+0.00%) |