Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 16.17 | 16.59 | 16.15 | 16.59 | 6,908 | +0.35(+2.18%) |
Dec 30, 2021 | 15.95 | 16.24 | 15.95 | 16.24 | 3,041 | +0.12(+0.71%) |
Dec 29, 2021 | 15.91 | 16.13 | 15.91 | 16.12 | 1,795 | +0.32(+2.02%) |
Dec 28, 2021 | 15.93 | 16.01 | 15.80 | 15.80 | 2,592 | -0.14(-0.89%) |
Dec 27, 2021 | 15.95 | 15.95 | 15.95 | 15.95 | 736 | +0.19(+1.18%) |
Dec 21, 2021 | 15.76 | 15.76 | 15.76 | 411 | -0.25(-1.55%) | |
Dec 20, 2021 | 15.76 | 16.01 | 15.76 | 16.01 | 1,423 | +0.02(+0.11%) |
Dec 17, 2021 | 15.93 | 15.99 | 15.76 | 15.99 | 2,407 | -0.01(-0.06%) |
Dec 16, 2021 | 16.05 | 16.46 | 15.76 | 16.00 | 2,610 | +0.02(+0.11%) |
Dec 15, 2021 | 16.12 | 16.24 | 15.98 | 15.98 | 5,415 | -0.17(-1.03%) |
Dec 14, 2021 | 15.95 | 16.24 | 15.76 | 16.15 | 5,180 | +0.18(+1.15%) |
Dec 13, 2021 | 16.23 | 16.23 | 15.72 | 15.96 | 4,002 | -0.24(-1.46%) |
Dec 10, 2021 | 16.26 | 16.26 | 16.20 | 16.20 | 756 | +0.47(+3.00%) |
Dec 09, 2021 | 15.73 | 15.97 | 15.72 | 15.73 | 4,996 | -0.38(-2.38%) |
Dec 08, 2021 | 16.09 | 16.11 | 16.09 | 16.11 | 1,402 | +0.26(+1.65%) |
Dec 07, 2021 | 15.93 | 15.93 | 15.85 | 15.85 | 2,070 | +0.12(+0.78%) |
Dec 06, 2021 | 15.73 | 15.73 | 15.73 | 15.73 | 643 | +0.18(+1.18%) |
Dec 03, 2021 | 15.54 | 15.54 | 15.54 | 15.54 | 626 | -0.36(-2.25%) |
Dec 02, 2021 | 15.59 | 15.90 | 15.59 | 15.90 | 855 | +0.36(+2.31%) |
Dec 01, 2021 | 15.83 | 15.85 | 15.54 | 15.54 | 3,947 | -0.35(-2.20%) |
Nov 30, 2021 | 15.93 | 15.94 | 15.89 | 15.89 | 1,274 | +0.17(+1.05%) |
Nov 29, 2021 | 15.83 | 15.94 | 15.73 | 15.73 | 1,088 | +0.01(+0.06%) |
Nov 26, 2021 | 15.72 | 15.72 | 15.72 | 15.72 | 1,288 | -0.19(-1.21%) |
Nov 24, 2021 | 16.10 | 16.10 | 15.91 | 15.91 | 1,465 | +0.15(+0.94%) |
Nov 23, 2021 | 15.76 | 15.76 | 15.76 | 15.76 | 325 | -0.18(-1.15%) |
Nov 22, 2021 | 15.94 | 15.95 | 15.88 | 15.95 | 881 | +0.00(+0.00%) |
Nov 19, 2021 | 16.25 | 16.25 | 15.94 | 15.95 | 716 | -0.31(-1.93%) |
Nov 18, 2021 | 15.85 | 16.26 | 16.26 | 16.26 | 1,249 | +0.44(+2.76%) |
Nov 17, 2021 | 15.90 | 15.98 | 15.76 | 15.82 | 2,006 | -0.30(-1.84%) |
Nov 16, 2021 | 16.16 | 16.16 | 16.11 | 16.12 | 2,346 | -0.03(-0.16%) |
Nov 15, 2021 | 16.15 | 16.16 | 15.86 | 16.15 | 2,409 | -0.01(-0.05%) |
Nov 12, 2021 | 15.96 | 16.16 | 15.95 | 16.16 | 1,311 | +0.01(+0.06%) |
Nov 11, 2021 | 15.87 | 16.16 | 15.85 | 16.15 | 1,716 | +0.25(+1.58%) |
Nov 09, 2021 | 15.89 | 15.89 | 15.89 | 15.89 | 587 | -0.00(-0.00%) |
Nov 08, 2021 | 15.89 | 15.89 | 15.89 | 15.89 | 541 | -0.03(-0.19%) |
Nov 05, 2021 | 15.90 | 15.92 | 15.90 | 15.92 | 1,026 | +0.00(+0.02%) |
Nov 04, 2021 | 15.92 | 15.92 | 15.92 | 15.92 | 423 | -0.02(-0.11%) |
Nov 02, 2021 | 15.94 | 15.94 | 15.94 | 170 | +0.21(+1.33%) | |
Oct 29, 2021 | 15.73 | 15.73 | 15.73 | 495 | -0.39(-2.42%) | |
Oct 28, 2021 | 16.27 | 16.27 | 15.54 | 16.12 | 7,877 | +0.37(+2.36%) |
Oct 27, 2021 | 16.08 | 16.08 | 15.73 | 15.75 | 4,401 | -0.38(-2.33%) |
Oct 26, 2021 | 16.20 | 16.52 | 15.96 | 16.12 | 4,322 | +0.07(+0.44%) |
Oct 25, 2021 | 16.16 | 16.26 | 15.96 | 16.05 | 12,543 | -0.15(-0.90%) |
Oct 22, 2021 | 15.99 | 16.20 | 15.99 | 16.20 | 1,437 | +0.15(+0.91%) |
Oct 21, 2021 | 16.46 | 16.46 | 16.05 | 16.05 | 1,319 | +0.00(+0.00%) |
Oct 20, 2021 | 16.09 | 16.21 | 16.05 | 16.05 | 1,405 | -0.31(-1.92%) |
Oct 19, 2021 | 16.24 | 16.37 | 16.24 | 16.37 | 510 | +0.07(+0.42%) |
Oct 18, 2021 | 16.39 | 16.55 | 16.30 | 16.30 | 1,598 | -0.23(-1.37%) |
Oct 15, 2021 | 16.43 | 16.52 | 16.26 | 16.52 | 2,431 | +0.42(+2.60%) |
Oct 14, 2021 | 16.10 | 16.10 | 16.10 | 16.10 | 861 | +0.06(+0.38%) |
Oct 13, 2021 | 16.02 | 16.17 | 15.96 | 16.04 | 16,741 | -0.35(-2.13%) |
Oct 12, 2021 | 16.81 | 16.81 | 16.20 | 16.39 | 11,280 | -0.03(-0.16%) |
Oct 11, 2021 | 16.42 | 16.80 | 16.24 | 16.42 | 30,406 | +0.04(+0.21%) |
Oct 08, 2021 | 16.35 | 16.39 | 16.30 | 16.38 | 1,703 | -0.10(-0.58%) |
Oct 07, 2021 | 16.26 | 16.63 | 16.26 | 16.48 | 5,922 | -0.02(-0.11%) |
Oct 06, 2021 | 16.20 | 16.50 | 16.20 | 16.50 | 2,412 | +0.42(+2.61%) |
Oct 05, 2021 | 16.42 | 16.52 | 16.08 | 16.08 | 4,218 | -0.25(-1.55%) |
Oct 04, 2021 | 16.51 | 16.87 | 16.16 | 16.33 | 26,361 | -0.13(-0.80%) |