Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 17.55 | 17.91 | 17.50 | 17.81 | 62,854 | +0.05(+0.28%) |
Dec 30, 2021 | 18.16 | 18.16 | 17.52 | 17.76 | 161,291 | +0.18(+1.02%) |
Dec 29, 2021 | 17.42 | 17.62 | 17.28 | 17.58 | 122,720 | +0.32(+1.85%) |
Dec 28, 2021 | 17.46 | 17.47 | 17.26 | 17.26 | 31,233 | -0.13(-0.75%) |
Dec 27, 2021 | 17.87 | 17.87 | 16.76 | 17.39 | 77,376 | -0.02(-0.11%) |
Dec 23, 2021 | 17.31 | 17.43 | 17.30 | 17.41 | 44,851 | +0.08(+0.46%) |
Dec 22, 2021 | 17.05 | 17.33 | 16.98 | 17.33 | 55,057 | +0.23(+1.35%) |
Dec 21, 2021 | 16.89 | 17.19 | 16.89 | 17.10 | 135,808 | +0.21(+1.24%) |
Dec 20, 2021 | 17.02 | 17.12 | 16.49 | 16.89 | 154,484 | +0.13(+0.78%) |
Dec 17, 2021 | 17.28 | 17.28 | 16.64 | 16.76 | 100,054 | +0.19(+1.12%) |
Dec 16, 2021 | 16.54 | 16.60 | 16.10 | 16.57 | 67,202 | +0.32(+2.00%) |
Dec 15, 2021 | 16.15 | 16.25 | 15.77 | 16.25 | 100,424 | +0.01(+0.06%) |
Dec 14, 2021 | 16.27 | 16.91 | 16.19 | 16.24 | 123,496 | -0.20(-1.22%) |
Dec 13, 2021 | 16.00 | 16.52 | 16.00 | 16.44 | 86,486 | -0.16(-0.96%) |
Dec 10, 2021 | 17.23 | 17.23 | 16.48 | 16.60 | 77,695 | -0.06(-0.36%) |
Dec 09, 2021 | 16.86 | 17.14 | 16.66 | 16.66 | 57,543 | -0.07(-0.42%) |
Dec 08, 2021 | 16.89 | 16.89 | 16.60 | 16.73 | 36,790 | +0.09(+0.55%) |
Dec 07, 2021 | 17.04 | 17.04 | 16.50 | 16.64 | 108,695 | +0.29(+1.76%) |
Dec 06, 2021 | 16.75 | 16.75 | 16.29 | 16.35 | 86,463 | +0.29(+1.81%) |
Dec 03, 2021 | 16.16 | 16.16 | 15.96 | 16.06 | 68,499 | -0.08(-0.50%) |
Dec 02, 2021 | 16.34 | 16.55 | 16.09 | 16.14 | 111,998 | -0.36(-2.18%) |
Dec 01, 2021 | 16.98 | 17.03 | 16.50 | 16.50 | 65,441 | +0.00(+0.00%) |
Nov 30, 2021 | 17.06 | 17.12 | 16.44 | 16.50 | 294,824 | -0.69(-4.01%) |
Nov 29, 2021 | 16.77 | 17.25 | 16.77 | 17.19 | 84,972 | -0.01(-0.06%) |
Nov 26, 2021 | 17.21 | 17.36 | 16.86 | 17.20 | 25,805 | -0.05(-0.29%) |
Nov 24, 2021 | 17.06 | 17.25 | 17.06 | 17.25 | 34,157 | -0.18(-1.06%) |
Nov 23, 2021 | 17.81 | 17.81 | 16.94 | 17.43 | 78,298 | -0.09(-0.49%) |
Nov 22, 2021 | 17.41 | 17.92 | 17.41 | 17.52 | 222,252 | -0.32(-1.79%) |
Nov 19, 2021 | 18.24 | 18.25 | 17.82 | 17.84 | 105,984 | -0.40(-2.19%) |
Nov 18, 2021 | 18.56 | 18.28 | 18.24 | 18.24 | 67,618 | -0.01(-0.05%) |
Nov 17, 2021 | 17.73 | 18.30 | 17.73 | 18.25 | 178,171 | -0.15(-0.82%) |
Nov 16, 2021 | 18.65 | 18.99 | 17.93 | 18.40 | 82,809 | -0.46(-2.45%) |
Nov 15, 2021 | 18.95 | 19.00 | 18.69 | 18.86 | 231,654 | -0.05(-0.25%) |
Nov 12, 2021 | 18.98 | 18.98 | 18.57 | 18.91 | 84,253 | -0.14(-0.73%) |
Nov 11, 2021 | 19.52 | 19.52 | 18.85 | 19.05 | 73,086 | +0.25(+1.33%) |
Nov 10, 2021 | 18.76 | 18.80 | 111,817 | +0.12(+0.64%) | ||
Nov 09, 2021 | 19.15 | 19.15 | 18.50 | 18.68 | 58,924 | -0.36(-1.89%) |
Nov 08, 2021 | 19.00 | 19.34 | 18.86 | 19.04 | 73,940 | -0.02(-0.10%) |
Nov 05, 2021 | 18.58 | 19.06 | 18.52 | 19.06 | 77,372 | +0.86(+4.73%) |
Nov 04, 2021 | 18.12 | 18.30 | 18.10 | 18.20 | 91,605 | +0.20(+1.14%) |
Nov 03, 2021 | 17.84 | 18.11 | 17.78 | 18.00 | 68,936 | -0.12(-0.66%) |
Nov 02, 2021 | 18.00 | 18.56 | 17.90 | 18.11 | 110,753 | -0.39(-2.08%) |
Nov 01, 2021 | 17.82 | 18.64 | 18.75 | 18.50 | 96,672 | -0.25(-1.33%) |
Oct 29, 2021 | 18.65 | 18.89 | 18.50 | 18.75 | 128,507 | -0.38(-1.99%) |
Oct 28, 2021 | 19.05 | 19.13 | 19.00 | 19.13 | 62,225 | +0.22(+1.15%) |
Oct 27, 2021 | 18.67 | 19.02 | 18.67 | 18.91 | 45,598 | +0.08(+0.44%) |
Oct 26, 2021 | 19.44 | 18.83 | 66,492 | -0.37(-1.93%) | ||
Oct 25, 2021 | 19.11 | 19.23 | 19.09 | 19.20 | 55,559 | +0.43(+2.29%) |
Oct 22, 2021 | 18.86 | 19.14 | 18.72 | 18.77 | 53,273 | +0.08(+0.43%) |
Oct 21, 2021 | 18.65 | 18.73 | 18.56 | 18.69 | 24,382 | -0.17(-0.90%) |
Oct 20, 2021 | 18.30 | 18.87 | 18.30 | 18.86 | 50,584 | +0.49(+2.67%) |
Oct 19, 2021 | 18.81 | 18.81 | 18.37 | 18.37 | 71,344 | +0.08(+0.43%) |
Oct 18, 2021 | 18.73 | 18.73 | 17.53 | 18.29 | 133,999 | +0.13(+0.71%) |
Oct 15, 2021 | 18.48 | 18.48 | 18.01 | 18.16 | 61,396 | -0.35(-1.91%) |
Oct 14, 2021 | 18.45 | 18.56 | 18.43 | 18.52 | 45,269 | +0.23(+1.26%) |
Oct 13, 2021 | 17.96 | 18.29 | 17.96 | 18.29 | 59,091 | +0.61(+3.44%) |
Oct 12, 2021 | 17.63 | 17.71 | 17.55 | 17.68 | 67,415 | +0.21(+1.19%) |
Oct 11, 2021 | 18.09 | 18.09 | 17.47 | 17.47 | 48,025 | +0.30(+1.75%) |
Oct 08, 2021 | 17.39 | 17.41 | 17.10 | 17.17 | 30,324 | +0.22(+1.30%) |
Oct 07, 2021 | 16.89 | 17.05 | 16.88 | 16.95 | 64,468 | +0.01(+0.06%) |
Oct 06, 2021 | 16.94 | 17.00 | 16.76 | 16.94 | 65,417 | +0.00(+0.00%) |
Oct 05, 2021 | 17.13 | 17.13 | 16.82 | 16.94 | 120,006 | +0.20(+1.19%) |
Oct 04, 2021 | 16.64 | 16.79 | 16.60 | 16.74 | 58,449 | +0.17(+1.03%) |