Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 18.12 | 18.15 | 17.91 | 18.00 | 95,667 | -0.05(-0.27%) |
Dec 30, 2021 | 18.00 | 18.07 | 18.00 | 18.05 | 77,165 | +0.07(+0.36%) |
Dec 29, 2021 | 17.88 | 17.98 | 17.87 | 17.98 | 71,369 | +0.12(+0.68%) |
Dec 28, 2021 | 17.77 | 17.86 | 17.76 | 17.86 | 46,669 | +0.13(+0.73%) |
Dec 27, 2021 | 17.57 | 17.77 | 17.57 | 17.73 | 76,323 | +0.09(+0.51%) |
Dec 23, 2021 | 17.46 | 17.65 | 17.46 | 17.64 | 58,520 | +0.24(+1.40%) |
Dec 22, 2021 | 17.15 | 17.42 | 17.15 | 17.40 | 113,810 | +0.28(+1.66%) |
Dec 21, 2021 | 17.02 | 17.12 | 16.96 | 17.11 | 78,625 | +0.24(+1.45%) |
Dec 20, 2021 | 17.12 | 17.12 | 16.79 | 16.87 | 80,488 | -0.35(-2.03%) |
Dec 17, 2021 | 17.14 | 17.23 | 17.01 | 17.22 | 51,887 | -0.02(-0.14%) |
Dec 16, 2021 | 17.28 | 17.33 | 17.17 | 17.24 | 42,788 | +0.06(+0.33%) |
Dec 15, 2021 | 17.08 | 17.22 | 17.08 | 17.19 | 83,719 | +0.10(+0.57%) |
Dec 14, 2021 | 17.07 | 17.15 | 16.94 | 17.09 | 136,983 | +0.06(+0.38%) |
Dec 13, 2021 | 17.07 | 17.09 | 16.94 | 17.03 | 59,167 | -0.06(-0.38%) |
Dec 10, 2021 | 17.18 | 17.23 | 17.03 | 17.09 | 71,021 | -0.03(-0.19%) |
Dec 09, 2021 | 17.24 | 17.25 | 17.07 | 17.12 | 90,376 | -0.13(-0.75%) |
Dec 08, 2021 | 17.25 | 17.34 | 17.17 | 17.25 | 110,470 | +0.06(+0.38%) |
Dec 07, 2021 | 17.13 | 17.37 | 17.07 | 17.19 | 67,701 | +0.28(+1.63%) |
Dec 06, 2021 | 16.65 | 16.92 | 16.63 | 16.91 | 143,255 | +0.25(+1.51%) |
Dec 03, 2021 | 16.85 | 16.99 | 16.60 | 16.66 | 123,955 | -0.20(-1.20%) |
Dec 02, 2021 | 16.76 | 16.91 | 16.70 | 16.86 | 143,940 | +0.06(+0.34%) |
Dec 01, 2021 | 17.03 | 17.14 | 16.81 | 16.81 | 107,139 | -0.18(-1.05%) |
Nov 30, 2021 | 17.14 | 17.21 | 16.98 | 16.99 | 126,458 | -0.25(-1.46%) |
Nov 29, 2021 | 17.05 | 17.24 | 17.04 | 17.24 | 112,625 | +0.19(+1.14%) |
Nov 26, 2021 | 17.13 | 17.14 | 16.86 | 17.04 | 72,492 | -0.27(-1.54%) |
Nov 24, 2021 | 17.27 | 17.34 | 17.22 | 17.31 | 85,325 | -0.02(-0.09%) |
Nov 23, 2021 | 17.28 | 17.38 | 17.20 | 17.33 | 102,806 | -0.06(-0.33%) |
Nov 22, 2021 | 17.51 | 17.55 | 17.35 | 17.38 | 56,575 | -0.04(-0.23%) |
Nov 19, 2021 | 17.52 | 17.53 | 17.39 | 17.42 | 71,648 | -0.12(-0.69%) |
Nov 18, 2021 | 17.55 | 17.54 | 17.54 | 17.54 | 61,051 | -0.01(-0.05%) |
Nov 17, 2021 | 17.59 | 17.63 | 17.54 | 17.55 | 44,245 | -0.10(-0.55%) |
Nov 16, 2021 | 17.52 | 17.69 | 17.47 | 17.65 | 111,351 | +0.11(+0.65%) |
Nov 15, 2021 | 17.49 | 17.59 | 17.49 | 17.54 | 69,401 | +0.06(+0.32%) |
Nov 12, 2021 | 17.43 | 17.51 | 17.37 | 17.48 | 61,510 | +0.11(+0.65%) |
Nov 11, 2021 | 17.33 | 17.41 | 17.33 | 17.37 | 60,681 | +0.02(+0.14%) |
Nov 10, 2021 | 17.42 | 17.34 | 59,759 | -0.06(-0.37%) | ||
Nov 09, 2021 | 17.45 | 17.45 | 17.35 | 17.41 | 50,125 | -0.02(-0.09%) |
Nov 08, 2021 | 17.49 | 17.51 | 17.42 | 17.42 | 67,141 | -0.02(-0.14%) |
Nov 05, 2021 | 17.45 | 17.49 | 17.38 | 17.45 | 90,159 | +0.10(+0.56%) |
Nov 04, 2021 | 17.33 | 17.35 | 17.27 | 17.35 | 68,892 | +0.07(+0.42%) |
Nov 03, 2021 | 17.32 | 17.37 | 17.17 | 17.28 | 222,156 | -0.01(-0.05%) |
Nov 02, 2021 | 17.27 | 17.32 | 17.27 | 17.29 | 67,192 | +0.02(+0.09%) |
Nov 01, 2021 | 17.32 | 17.34 | 17.21 | 17.27 | 88,475 | +0.02(+0.09%) |
Oct 29, 2021 | 17.27 | 17.29 | 17.21 | 17.25 | 63,708 | -0.06(-0.37%) |
Oct 28, 2021 | 17.29 | 17.32 | 17.22 | 17.32 | 59,627 | +0.03(+0.19%) |
Oct 27, 2021 | 17.36 | 17.36 | 17.25 | 17.29 | 92,482 | -0.02(-0.09%) |
Oct 26, 2021 | 17.34 | 17.30 | 74,779 | -0.01(-0.05%) | ||
Oct 25, 2021 | 17.22 | 17.31 | 17.13 | 17.31 | 68,501 | +0.07(+0.42%) |
Oct 22, 2021 | 17.08 | 17.24 | 17.08 | 17.24 | 53,015 | +0.14(+0.80%) |
Oct 21, 2021 | 17.11 | 17.20 | 17.06 | 17.10 | 70,979 | -0.04(-0.24%) |
Oct 20, 2021 | 17.00 | 17.15 | 17.00 | 17.14 | 72,217 | +0.12(+0.71%) |
Oct 19, 2021 | 17.02 | 17.08 | 17.00 | 17.02 | 55,661 | +0.01(+0.05%) |
Oct 18, 2021 | 16.82 | 17.01 | 16.82 | 17.01 | 55,401 | +0.09(+0.52%) |
Oct 15, 2021 | 16.87 | 16.93 | 16.79 | 16.92 | 56,330 | +0.14(+0.82%) |
Oct 14, 2021 | 16.78 | 16.79 | 16.67 | 16.79 | 71,475 | +0.23(+1.36%) |
Oct 13, 2021 | 16.51 | 16.57 | 16.44 | 16.56 | 54,207 | +0.10(+0.63%) |
Oct 12, 2021 | 16.55 | 16.56 | 16.45 | 16.46 | 67,211 | -0.11(-0.68%) |
Oct 11, 2021 | 16.62 | 16.75 | 16.56 | 16.57 | 121,291 | -0.02(-0.15%) |
Oct 08, 2021 | 16.65 | 16.66 | 16.53 | 16.59 | 76,107 | +0.00(+0.00%) |
Oct 07, 2021 | 16.48 | 16.67 | 16.45 | 16.59 | 111,283 | +0.26(+1.57%) |
Oct 06, 2021 | 16.24 | 16.35 | 16.11 | 16.34 | 71,927 | +0.05(+0.30%) |
Oct 05, 2021 | 16.22 | 16.33 | 16.20 | 16.29 | 125,878 | +0.10(+0.59%) |
Oct 04, 2021 | 16.34 | 16.42 | 16.13 | 16.19 | 118,665 | -0.22(-1.32%) |