Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 16.54 | 16.57 | 16.31 | 16.50 | 56,822 | -0.05(-0.32%) |
Dec 30, 2021 | 16.57 | 16.62 | 16.50 | 16.56 | 7,239 | +0.07(+0.43%) |
Dec 29, 2021 | 16.49 | 16.63 | 16.47 | 16.49 | 6,180 | +0.05(+0.32%) |
Dec 28, 2021 | 16.41 | 16.58 | 16.26 | 16.43 | 22,749 | -0.06(-0.38%) |
Dec 27, 2021 | 16.61 | 16.62 | 16.41 | 16.50 | 33,585 | -0.15(-0.91%) |
Dec 23, 2021 | 16.66 | 16.81 | 16.52 | 16.65 | 31,443 | +0.04(+0.21%) |
Dec 22, 2021 | 16.64 | 16.76 | 16.50 | 16.61 | 63,376 | -0.26(-1.53%) |
Dec 21, 2021 | 16.88 | 17.01 | 16.75 | 16.87 | 25,406 | -0.03(-0.16%) |
Dec 20, 2021 | 17.00 | 17.30 | 16.89 | 16.89 | 4,542 | -0.14(-0.82%) |
Dec 17, 2021 | 17.51 | 17.51 | 17.03 | 17.03 | 16,907 | -0.30(-1.76%) |
Dec 16, 2021 | 17.26 | 17.43 | 17.25 | 17.34 | 7,698 | +0.08(+0.46%) |
Dec 15, 2021 | 17.29 | 17.29 | 17.23 | 17.26 | 9,440 | +0.04(+0.26%) |
Dec 14, 2021 | 17.32 | 17.32 | 17.13 | 17.21 | 8,481 | -0.06(-0.36%) |
Dec 13, 2021 | 17.68 | 17.68 | 17.11 | 17.28 | 4,375 | +0.15(+0.88%) |
Dec 10, 2021 | 17.21 | 17.21 | 17.12 | 17.13 | 11,114 | +0.03(+0.18%) |
Dec 09, 2021 | 17.05 | 17.16 | 17.01 | 17.09 | 3,920 | +0.08(+0.47%) |
Dec 08, 2021 | 17.65 | 17.65 | 16.95 | 17.02 | 43,987 | +0.09(+0.52%) |
Dec 07, 2021 | 16.84 | 17.23 | 16.84 | 16.93 | 21,752 | +0.02(+0.10%) |
Dec 06, 2021 | 16.92 | 17.00 | 16.79 | 16.91 | 7,924 | +0.12(+0.74%) |
Dec 03, 2021 | 16.89 | 16.89 | 16.73 | 16.78 | 4,852 | -0.05(-0.32%) |
Dec 02, 2021 | 16.85 | 16.92 | 16.67 | 16.84 | 10,418 | -0.04(-0.21%) |
Dec 01, 2021 | 17.02 | 17.06 | 16.81 | 16.87 | 13,537 | +0.03(+0.16%) |
Nov 30, 2021 | 17.04 | 17.04 | 16.82 | 16.85 | 22,489 | -0.09(-0.52%) |
Nov 29, 2021 | 16.95 | 17.24 | 16.70 | 16.94 | 18,684 | +0.32(+1.92%) |
Nov 26, 2021 | 16.74 | 16.74 | 16.60 | 16.62 | 4,055 | -0.04(-0.26%) |
Nov 24, 2021 | 16.61 | 16.72 | 16.40 | 16.66 | 18,475 | +0.12(+0.72%) |
Nov 23, 2021 | 16.95 | 16.96 | 16.45 | 16.54 | 21,364 | -0.46(-2.70%) |
Nov 22, 2021 | 17.26 | 17.33 | 16.96 | 17.00 | 21,321 | -0.09(-0.55%) |
Nov 19, 2021 | 17.17 | 17.35 | 16.85 | 17.09 | 29,606 | -0.23(-1.33%) |
Nov 18, 2021 | 17.39 | 17.32 | 17.31 | 17.32 | 7,232 | -0.11(-0.63%) |
Nov 17, 2021 | 17.48 | 17.48 | 17.39 | 17.44 | 12,308 | -0.04(-0.23%) |
Nov 16, 2021 | 17.59 | 17.61 | 17.39 | 17.48 | 10,672 | -0.06(-0.35%) |
Nov 15, 2021 | 17.60 | 17.61 | 17.48 | 17.54 | 14,557 | -0.08(-0.45%) |
Nov 12, 2021 | 17.53 | 17.63 | 17.27 | 17.62 | 12,193 | +0.04(+0.20%) |
Nov 11, 2021 | 17.48 | 17.63 | 17.36 | 17.58 | 10,140 | +0.14(+0.81%) |
Nov 10, 2021 | 17.47 | 17.44 | 15,179 | -0.11(-0.63%) | ||
Nov 09, 2021 | 17.82 | 17.82 | 17.27 | 17.55 | 12,383 | +0.33(+1.90%) |
Nov 08, 2021 | 17.43 | 17.59 | 17.07 | 17.22 | 11,459 | +0.01(+0.05%) |
Nov 05, 2021 | 17.07 | 17.22 | 16.99 | 17.22 | 7,479 | +0.26(+1.51%) |
Nov 04, 2021 | 16.90 | 17.12 | 16.89 | 16.96 | 12,596 | +0.11(+0.63%) |
Nov 03, 2021 | 16.79 | 16.85 | 16.79 | 16.85 | 6,799 | +0.06(+0.37%) |
Nov 02, 2021 | 16.77 | 16.79 | 16.62 | 16.79 | 20,350 | +0.08(+0.50%) |
Nov 01, 2021 | 16.78 | 16.76 | 16.59 | 16.71 | 28,620 | -0.05(-0.28%) |
Oct 29, 2021 | 16.63 | 16.78 | 16.63 | 16.76 | 11,943 | -0.02(-0.11%) |
Oct 28, 2021 | 16.75 | 16.79 | 16.62 | 16.77 | 30,990 | +0.15(+0.90%) |
Oct 27, 2021 | 16.48 | 16.64 | 16.46 | 16.62 | 10,726 | +0.08(+0.48%) |
Oct 26, 2021 | 16.54 | 16.65 | 16.54 | 10,003 | +0.01(+0.05%) | |
Oct 25, 2021 | 16.84 | 16.85 | 16.44 | 16.54 | 35,719 | -0.26(-1.58%) |
Oct 22, 2021 | 16.71 | 16.90 | 16.71 | 16.80 | 4,473 | -0.01(-0.05%) |
Oct 21, 2021 | 16.89 | 16.89 | 16.64 | 16.81 | 15,671 | -0.08(-0.45%) |
Oct 20, 2021 | 16.90 | 16.92 | 16.71 | 16.88 | 25,299 | -0.00(-0.02%) |
Oct 19, 2021 | 17.00 | 17.00 | 16.69 | 16.89 | 19,232 | -0.03(-0.16%) |
Oct 18, 2021 | 16.61 | 16.92 | 16.51 | 16.92 | 43,205 | +0.33(+1.97%) |
Oct 15, 2021 | 16.59 | 16.62 | 16.50 | 16.59 | 17,270 | +0.04(+0.21%) |
Oct 14, 2021 | 16.62 | 16.62 | 16.50 | 16.55 | 13,799 | -0.05(-0.32%) |
Oct 13, 2021 | 16.58 | 16.66 | 16.58 | 16.61 | 8,094 | -0.01(-0.04%) |
Oct 12, 2021 | 16.62 | 16.62 | 16.60 | 16.61 | 3,005 | +0.05(+0.31%) |
Oct 11, 2021 | 16.63 | 16.70 | 16.49 | 16.56 | 13,002 | -0.07(-0.42%) |
Oct 08, 2021 | 16.63 | 16.73 | 16.49 | 16.63 | 17,921 | +0.05(+0.32%) |
Oct 07, 2021 | 16.67 | 16.67 | 16.55 | 16.58 | 11,057 | -0.09(-0.55%) |
Oct 06, 2021 | 16.55 | 16.68 | 16.54 | 16.67 | 13,446 | +0.02(+0.11%) |
Oct 05, 2021 | 16.66 | 16.68 | 16.54 | 16.65 | 14,241 | +0.06(+0.37%) |
Oct 04, 2021 | 16.50 | 16.65 | 16.49 | 16.59 | 12,061 | +0.09(+0.53%) |