Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 16.40 | 16.50 | 15.65 | 15.69 | 358,938 | -0.59(-3.62%) |
Dec 30, 2021 | 16.44 | 16.87 | 16.22 | 16.28 | 382,436 | -0.12(-0.73%) |
Dec 29, 2021 | 16.73 | 17.05 | 16.38 | 16.40 | 468,506 | -0.26(-1.56%) |
Dec 28, 2021 | 17.24 | 17.49 | 16.63 | 16.66 | 412,481 | -0.66(-3.81%) |
Dec 27, 2021 | 17.92 | 17.92 | 17.21 | 17.32 | 469,136 | -0.66(-3.67%) |
Dec 23, 2021 | 17.37 | 18.00 | 17.30 | 17.98 | 306,282 | +0.58(+3.33%) |
Dec 22, 2021 | 16.86 | 17.51 | 16.75 | 17.40 | 332,487 | +0.41(+2.41%) |
Dec 21, 2021 | 16.87 | 17.08 | 16.51 | 16.99 | 312,990 | +0.20(+1.19%) |
Dec 20, 2021 | 16.56 | 17.00 | 16.40 | 16.79 | 302,394 | +0.09(+0.54%) |
Dec 17, 2021 | 16.25 | 17.16 | 16.14 | 16.70 | 1,520,243 | +0.38(+2.33%) |
Dec 16, 2021 | 16.68 | 16.90 | 16.11 | 16.32 | 451,964 | -0.35(-2.10%) |
Dec 15, 2021 | 16.00 | 16.72 | 15.67 | 16.67 | 658,495 | +0.73(+4.58%) |
Dec 14, 2021 | 15.82 | 16.28 | 15.65 | 15.94 | 672,944 | -0.04(-0.25%) |
Dec 13, 2021 | 15.74 | 16.20 | 15.55 | 15.98 | 555,495 | +0.17(+1.08%) |
Dec 10, 2021 | 15.81 | 15.98 | 15.64 | 15.81 | 260,487 | -0.06(-0.36%) |
Dec 09, 2021 | 16.17 | 16.32 | 15.75 | 15.87 | 531,551 | -0.42(-2.59%) |
Dec 08, 2021 | 16.29 | 16.43 | 16.21 | 16.29 | 295,711 | +0.04(+0.25%) |
Dec 07, 2021 | 16.10 | 16.65 | 16.10 | 16.25 | 353,836 | +0.23(+1.44%) |
Dec 06, 2021 | 16.26 | 16.29 | 15.56 | 16.02 | 319,376 | -0.20(-1.23%) |
Dec 03, 2021 | 16.57 | 16.71 | 16.17 | 16.22 | 431,847 | -0.35(-2.11%) |
Dec 02, 2021 | 16.09 | 16.65 | 15.94 | 16.57 | 458,124 | +0.62(+3.89%) |
Dec 01, 2021 | 16.41 | 16.52 | 15.70 | 15.95 | 849,575 | -0.25(-1.54%) |
Nov 30, 2021 | 16.67 | 16.93 | 16.10 | 16.20 | 720,218 | -0.67(-3.97%) |
Nov 29, 2021 | 16.74 | 16.96 | 16.50 | 16.87 | 370,718 | +0.32(+1.93%) |
Nov 26, 2021 | 17.11 | 17.30 | 16.36 | 16.55 | 336,192 | -0.78(-4.50%) |
Nov 24, 2021 | 17.34 | 17.44 | 17.05 | 17.33 | 212,469 | -0.10(-0.57%) |
Nov 23, 2021 | 17.10 | 17.59 | 16.70 | 17.43 | 567,615 | +0.20(+1.15%) |
Nov 22, 2021 | 17.00 | 17.80 | 16.79 | 17.23 | 513,065 | +0.27(+1.59%) |
Nov 19, 2021 | 17.15 | 17.22 | 16.90 | 16.96 | 406,668 | -0.27(-1.57%) |
Nov 18, 2021 | 17.82 | 17.24 | 17.10 | 17.23 | 311,668 | -0.52(-2.93%) |
Nov 17, 2021 | 17.35 | 18.02 | 17.21 | 17.75 | 703,250 | +0.27(+1.54%) |
Nov 16, 2021 | 17.68 | 17.68 | 17.34 | 17.48 | 235,095 | -0.15(-0.85%) |
Nov 15, 2021 | 17.74 | 17.92 | 17.57 | 17.63 | 247,529 | -0.13(-0.73%) |
Nov 12, 2021 | 18.16 | 18.40 | 17.61 | 17.76 | 233,686 | -0.39(-2.15%) |
Nov 11, 2021 | 17.80 | 18.27 | 17.61 | 18.15 | 270,396 | +0.31(+1.74%) |
Nov 10, 2021 | 18.07 | 17.84 | 240,326 | -0.32(-1.76%) | ||
Nov 09, 2021 | 18.15 | 18.45 | 17.86 | 18.16 | 289,188 | +0.01(+0.06%) |
Nov 08, 2021 | 17.93 | 18.33 | 17.69 | 18.15 | 479,293 | +0.24(+1.34%) |
Nov 05, 2021 | 18.10 | 18.55 | 17.83 | 17.91 | 423,961 | -0.27(-1.49%) |
Nov 04, 2021 | 19.66 | 20.05 | 17.90 | 18.18 | 1,114,793 | -2.96(-14.00%) |
Nov 03, 2021 | 20.57 | 21.44 | 20.20 | 21.14 | 702,645 | +0.55(+2.67%) |
Nov 02, 2021 | 19.35 | 20.67 | 19.07 | 20.59 | 725,693 | +1.31(+6.79%) |
Nov 01, 2021 | 17.26 | 19.30 | 17.12 | 19.28 | 1,116,935 | +2.16(+12.62%) |
Oct 29, 2021 | 17.75 | 18.06 | 17.00 | 17.12 | 1,444,002 | -0.68(-3.82%) |
Oct 28, 2021 | 17.92 | 17.80 | 347,554 | -0.02(-0.11%) | ||
Oct 27, 2021 | 17.76 | 18.06 | 17.72 | 17.82 | 452,820 | -0.18(-1.00%) |
Oct 26, 2021 | 18.22 | 17.92 | 18.00 | 244,756 | -0.15(-0.83%) | |
Oct 25, 2021 | 18.37 | 18.48 | 18.11 | 18.15 | 527,854 | -0.15(-0.82%) |
Oct 22, 2021 | 18.03 | 18.34 | 17.89 | 18.30 | 403,407 | +0.26(+1.44%) |
Oct 21, 2021 | 17.91 | 18.28 | 17.91 | 18.04 | 494,523 | +0.23(+1.29%) |
Oct 20, 2021 | 17.80 | 18.36 | 17.66 | 17.81 | 401,375 | +0.05(+0.28%) |
Oct 19, 2021 | 18.14 | 18.26 | 17.48 | 17.76 | 298,404 | -0.30(-1.66%) |
Oct 18, 2021 | 18.44 | 18.75 | 18.00 | 18.06 | 396,825 | -0.35(-1.90%) |
Oct 15, 2021 | 18.65 | 18.82 | 18.39 | 18.41 | 739,000 | +0.07(+0.38%) |
Oct 14, 2021 | 18.44 | 18.58 | 18.14 | 18.34 | 237,353 | +0.18(+0.99%) |
Oct 13, 2021 | 18.10 | 18.50 | 18.02 | 18.16 | 385,933 | +0.04(+0.22%) |
Oct 12, 2021 | 18.22 | 18.55 | 18.12 | 18.12 | 468,196 | +0.01(+0.06%) |
Oct 11, 2021 | 18.09 | 18.67 | 17.91 | 18.11 | 654,501 | +0.02(+0.11%) |
Oct 08, 2021 | 18.02 | 18.41 | 18.02 | 18.09 | 274,120 | +0.06(+0.33%) |
Oct 07, 2021 | 18.05 | 18.37 | 17.91 | 18.03 | 530,616 | +0.07(+0.39%) |
Oct 06, 2021 | 17.75 | 18.11 | 17.75 | 17.96 | 428,219 | +0.01(+0.06%) |
Oct 05, 2021 | 17.64 | 18.03 | 17.59 | 17.95 | 405,040 | +0.36(+2.05%) |
Oct 04, 2021 | 17.72 | 17.87 | 17.42 | 17.59 | 293,638 | -0.19(-1.07%) |