Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 17.39 | 17.51 | 16.75 | 16.76 | 832,699 | -0.70(-4.01%) |
Dec 30, 2021 | 17.43 | 17.90 | 17.32 | 17.46 | 669,509 | +0.01(+0.06%) |
Dec 29, 2021 | 17.38 | 17.59 | 17.16 | 17.45 | 543,575 | +0.00(+0.00%) |
Dec 28, 2021 | 17.55 | 17.84 | 17.35 | 17.45 | 504,870 | -0.15(-0.85%) |
Dec 27, 2021 | 17.73 | 17.90 | 17.51 | 17.60 | 907,077 | -0.03(-0.17%) |
Dec 23, 2021 | 17.46 | 17.68 | 17.05 | 17.63 | 3,304,909 | +0.29(+1.67%) |
Dec 22, 2021 | 17.29 | 17.68 | 17.18 | 17.34 | 826,625 | -0.01(-0.06%) |
Dec 21, 2021 | 17.10 | 17.48 | 16.98 | 17.35 | 1,809,844 | +0.51(+3.03%) |
Dec 20, 2021 | 16.95 | 17.30 | 16.80 | 16.84 | 1,154,813 | -0.47(-2.72%) |
Dec 17, 2021 | 16.44 | 17.36 | 16.12 | 17.31 | 3,251,117 | +0.64(+3.84%) |
Dec 16, 2021 | 17.00 | 17.40 | 16.45 | 16.67 | 2,258,925 | -0.30(-1.77%) |
Dec 15, 2021 | 16.70 | 17.04 | 16.12 | 16.97 | 1,720,232 | +0.02(+0.12%) |
Dec 14, 2021 | 17.47 | 17.69 | 16.90 | 16.95 | 1,421,163 | -0.68(-3.86%) |
Dec 13, 2021 | 17.34 | 17.78 | 16.92 | 17.63 | 2,403,801 | +0.03(+0.17%) |
Dec 10, 2021 | 17.99 | 18.39 | 17.43 | 17.60 | 1,823,003 | -0.28(-1.57%) |
Dec 09, 2021 | 18.73 | 18.95 | 17.87 | 17.88 | 2,239,021 | -0.92(-4.89%) |
Dec 08, 2021 | 19.34 | 19.35 | 18.67 | 18.80 | 4,638,539 | -0.40(-2.08%) |
Dec 07, 2021 | 19.22 | 19.65 | 19.09 | 19.20 | 1,313,390 | +0.41(+2.18%) |
Dec 06, 2021 | 17.61 | 19.19 | 17.47 | 18.79 | 2,353,962 | +1.07(+6.04%) |
Dec 03, 2021 | 18.52 | 18.53 | 17.27 | 17.72 | 2,365,047 | -0.91(-4.88%) |
Dec 02, 2021 | 18.43 | 18.99 | 17.98 | 18.63 | 2,632,290 | -0.32(-1.69%) |
Dec 01, 2021 | 22.05 | 22.11 | 18.94 | 18.95 | 5,264,823 | -2.60(-12.06%) |
Nov 30, 2021 | 21.59 | 21.95 | 20.80 | 21.55 | 1,192,819 | -0.28(-1.28%) |
Nov 29, 2021 | 21.82 | 22.04 | 21.39 | 21.83 | 1,676,721 | +0.31(+1.44%) |
Nov 26, 2021 | 21.03 | 21.79 | 20.98 | 21.52 | 646,408 | -0.08(-0.37%) |
Nov 24, 2021 | 20.91 | 22.15 | 20.68 | 21.60 | 1,085,511 | +0.49(+2.32%) |
Nov 23, 2021 | 21.25 | 21.62 | 20.64 | 21.11 | 884,459 | -0.19(-0.89%) |
Nov 22, 2021 | 21.02 | 21.89 | 20.76 | 21.30 | 1,652,265 | +0.73(+3.55%) |
Nov 19, 2021 | 20.38 | 20.82 | 20.35 | 20.57 | 1,323,583 | -0.12(-0.58%) |
Nov 18, 2021 | 21.90 | 20.81 | 20.64 | 20.69 | 1,277,961 | -1.29(-5.87%) |
Nov 17, 2021 | 22.76 | 22.82 | 21.95 | 21.98 | 771,569 | -0.78(-3.43%) |
Nov 16, 2021 | 22.92 | 23.00 | 22.31 | 22.76 | 1,073,667 | -0.22(-0.96%) |
Nov 15, 2021 | 22.40 | 23.15 | 22.34 | 22.98 | 778,507 | +0.60(+2.68%) |
Nov 12, 2021 | 22.25 | 22.45 | 21.99 | 22.38 | 557,965 | +0.15(+0.67%) |
Nov 11, 2021 | 22.49 | 22.75 | 22.16 | 22.23 | 720,684 | -0.13(-0.58%) |
Nov 10, 2021 | 22.73 | 22.36 | 1,316,059 | -0.42(-1.84%) | ||
Nov 09, 2021 | 22.62 | 23.10 | 22.44 | 22.78 | 715,281 | +0.20(+0.89%) |
Nov 08, 2021 | 23.00 | 23.10 | 22.49 | 22.58 | 641,998 | -0.26(-1.14%) |
Nov 05, 2021 | 22.35 | 23.01 | 22.26 | 22.84 | 2,126,084 | +0.63(+2.84%) |
Nov 04, 2021 | 22.40 | 23.02 | 22.14 | 22.21 | 843,203 | -0.08(-0.36%) |
Nov 03, 2021 | 22.70 | 22.70 | 21.49 | 22.29 | 1,887,045 | -0.87(-3.76%) |
Nov 02, 2021 | 23.68 | 23.72 | 22.88 | 23.16 | 650,155 | -0.47(-1.99%) |
Nov 01, 2021 | 22.72 | 23.63 | 22.66 | 23.63 | 653,149 | +0.97(+4.28%) |
Oct 29, 2021 | 22.54 | 22.77 | 22.30 | 22.66 | 403,922 | +0.02(+0.09%) |
Oct 28, 2021 | 22.09 | 22.97 | 22.05 | 22.64 | 838,103 | +0.39(+1.75%) |
Oct 27, 2021 | 22.92 | 23.07 | 22.24 | 22.25 | 467,734 | -0.68(-2.97%) |
Oct 26, 2021 | 23.05 | 22.93 | 902,030 | -0.06(-0.26%) | ||
Oct 25, 2021 | 22.45 | 23.19 | 22.34 | 22.99 | 1,430,251 | +0.54(+2.41%) |
Oct 22, 2021 | 23.04 | 23.09 | 22.39 | 22.45 | 559,638 | -0.62(-2.69%) |
Oct 21, 2021 | 23.15 | 23.63 | 22.99 | 23.07 | 767,826 | -0.70(-2.94%) |
Oct 20, 2021 | 23.71 | 24.05 | 23.46 | 23.77 | 640,514 | +0.00(+0.00%) |
Oct 19, 2021 | 23.66 | 24.05 | 23.49 | 23.77 | 1,515,409 | +0.25(+1.06%) |
Oct 18, 2021 | 23.66 | 23.75 | 23.33 | 23.52 | 648,419 | -0.53(-2.20%) |
Oct 15, 2021 | 24.81 | 24.81 | 24.05 | 24.05 | 452,062 | -0.41(-1.68%) |
Oct 14, 2021 | 24.23 | 24.50 | 24.04 | 24.46 | 417,201 | +0.51(+2.13%) |
Oct 13, 2021 | 23.43 | 23.99 | 23.39 | 23.95 | 568,631 | +0.68(+2.92%) |
Oct 12, 2021 | 22.82 | 23.41 | 22.76 | 23.27 | 390,858 | +0.45(+1.97%) |
Oct 11, 2021 | 22.96 | 23.28 | 22.77 | 22.82 | 660,694 | -0.31(-1.34%) |
Oct 08, 2021 | 23.62 | 23.75 | 23.04 | 23.13 | 497,442 | -0.52(-2.20%) |
Oct 07, 2021 | 23.07 | 24.02 | 23.02 | 23.65 | 758,128 | +0.74(+3.23%) |
Oct 06, 2021 | 22.90 | 23.07 | 22.70 | 22.91 | 587,658 | -0.03(-0.13%) |
Oct 05, 2021 | 23.26 | 23.55 | 22.91 | 22.94 | 532,261 | -0.14(-0.61%) |
Oct 04, 2021 | 24.23 | 24.23 | 22.88 | 23.08 | 677,368 | -1.13(-4.67%) |