Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 16.00 | 16.59 | 15.57 | 15.73 | 4,128,495 | -0.43(-2.66%) |
Dec 30, 2021 | 15.50 | 16.55 | 15.50 | 16.16 | 5,246,265 | +0.47(+3.00%) |
Dec 29, 2021 | 16.21 | 16.25 | 15.34 | 15.69 | 5,145,041 | -0.59(-3.62%) |
Dec 28, 2021 | 17.00 | 17.00 | 15.81 | 16.28 | 6,173,176 | -0.75(-4.40%) |
Dec 27, 2021 | 17.09 | 17.16 | 16.48 | 17.03 | 4,957,740 | -0.19(-1.10%) |
Dec 23, 2021 | 17.07 | 17.41 | 16.76 | 17.22 | 3,384,645 | +0.13(+0.76%) |
Dec 22, 2021 | 16.99 | 17.42 | 16.85 | 17.09 | 3,199,500 | +0.03(+0.18%) |
Dec 21, 2021 | 16.83 | 17.22 | 16.60 | 17.06 | 4,733,276 | +0.49(+2.96%) |
Dec 20, 2021 | 16.50 | 16.98 | 16.15 | 16.57 | 5,365,223 | -0.47(-2.76%) |
Dec 17, 2021 | 16.57 | 17.38 | 15.92 | 17.04 | 6,283,781 | +0.27(+1.61%) |
Dec 16, 2021 | 18.09 | 18.29 | 16.48 | 16.77 | 7,544,267 | -1.20(-6.68%) |
Dec 15, 2021 | 17.09 | 18.06 | 16.57 | 17.97 | 6,000,392 | +0.62(+3.57%) |
Dec 14, 2021 | 16.54 | 17.80 | 16.50 | 17.35 | 5,600,709 | +0.14(+0.81%) |
Dec 13, 2021 | 18.25 | 18.34 | 16.84 | 17.21 | 6,508,214 | -0.62(-3.48%) |
Dec 10, 2021 | 18.00 | 18.18 | 17.48 | 17.83 | 4,254,797 | -0.03(-0.17%) |
Dec 09, 2021 | 18.71 | 18.98 | 17.79 | 17.86 | 5,589,841 | -0.94(-5.00%) |
Dec 08, 2021 | 18.35 | 19.13 | 17.96 | 18.80 | 7,387,317 | +0.46(+2.51%) |
Dec 07, 2021 | 18.12 | 18.61 | 17.67 | 18.34 | 9,551,375 | +1.06(+6.13%) |
Dec 06, 2021 | 17.09 | 17.98 | 16.27 | 17.28 | 9,951,643 | -0.34(-1.93%) |
Dec 03, 2021 | 18.80 | 18.85 | 17.02 | 17.62 | 13,596,074 | -1.37(-7.21%) |
Dec 02, 2021 | 19.69 | 20.24 | 18.37 | 18.99 | 11,553,530 | -0.78(-3.95%) |
Dec 01, 2021 | 22.03 | 22.64 | 19.74 | 19.77 | 13,042,760 | -1.62(-7.57%) |
Nov 30, 2021 | 21.99 | 22.53 | 20.69 | 21.39 | 10,269,820 | -0.69(-3.12%) |
Nov 29, 2021 | 20.26 | 22.19 | 20.08 | 22.08 | 12,495,417 | +2.29(+11.57%) |
Nov 26, 2021 | 19.50 | 20.12 | 19.29 | 19.79 | 5,300,213 | -0.59(-2.89%) |
Nov 24, 2021 | 19.95 | 20.86 | 19.46 | 20.38 | 5,941,575 | +0.28(+1.39%) |
Nov 23, 2021 | 21.26 | 21.33 | 19.14 | 20.10 | 13,419,671 | -1.19(-5.59%) |
Nov 22, 2021 | 21.30 | 22.50 | 20.78 | 21.29 | 11,053,972 | +0.01(+0.05%) |
Nov 19, 2021 | 20.22 | 21.85 | 20.12 | 21.28 | 13,475,407 | +1.19(+5.92%) |
Nov 18, 2021 | 21.51 | 20.38 | 19.31 | 20.09 | 18,476,170 | -1.32(-6.17%) |
Nov 17, 2021 | 22.89 | 23.66 | 21.05 | 21.41 | 24,640,526 | -2.27(-9.59%) |
Nov 16, 2021 | 22.20 | 23.75 | 20.89 | 23.68 | 21,189,698 | +2.09(+9.68%) |
Nov 15, 2021 | 21.24 | 21.80 | 20.35 | 21.59 | 10,992,342 | +0.43(+2.03%) |
Nov 12, 2021 | 21.23 | 21.32 | 20.52 | 21.16 | 8,175,102 | +0.21(+1.00%) |
Nov 11, 2021 | 19.22 | 22.23 | 19.18 | 20.95 | 26,469,398 | +0.85(+4.23%) |
Nov 10, 2021 | 19.76 | 20.10 | 13,425,882 | +0.18(+0.90%) | ||
Nov 09, 2021 | 20.04 | 20.27 | 18.86 | 19.92 | 15,627,607 | +0.84(+4.40%) |
Nov 08, 2021 | 19.24 | 19.74 | 18.58 | 19.08 | 16,609,284 | +0.07(+0.37%) |
Nov 05, 2021 | 17.64 | 19.10 | 17.19 | 19.01 | 15,291,541 | +1.40(+7.95%) |
Nov 04, 2021 | 17.38 | 17.90 | 16.60 | 17.61 | 10,508,701 | -0.45(-2.49%) |
Nov 03, 2021 | 17.67 | 18.52 | 17.24 | 18.06 | 12,689,356 | +0.33(+1.86%) |
Nov 02, 2021 | 17.85 | 17.85 | 16.85 | 17.73 | 11,081,990 | +0.23(+1.31%) |
Nov 01, 2021 | 16.60 | 17.61 | 16.85 | 17.50 | 16,185,332 | +1.45(+9.03%) |
Oct 29, 2021 | 16.20 | 16.40 | 15.51 | 16.05 | 13,566,515 | +0.27(+1.71%) |
Oct 28, 2021 | 14.70 | 16.85 | 14.68 | 15.78 | 30,437,070 | +1.24(+8.53%) |
Oct 27, 2021 | 14.85 | 15.26 | 14.48 | 14.54 | 4,566,465 | -0.26(-1.76%) |
Oct 26, 2021 | 14.95 | 14.80 | 10,498,726 | -0.04(-0.27%) | ||
Oct 25, 2021 | 13.93 | 15.03 | 13.83 | 14.84 | 7,948,519 | +0.99(+7.15%) |
Oct 22, 2021 | 14.33 | 14.33 | 13.60 | 13.85 | 6,509,895 | -0.53(-3.69%) |
Oct 21, 2021 | 14.30 | 14.61 | 14.22 | 14.38 | 3,945,042 | +0.05(+0.35%) |
Oct 20, 2021 | 14.65 | 14.75 | 14.20 | 14.33 | 4,653,539 | -0.32(-2.18%) |
Oct 19, 2021 | 14.60 | 14.87 | 14.41 | 14.65 | 5,001,330 | +0.19(+1.31%) |
Oct 18, 2021 | 14.08 | 14.60 | 13.97 | 14.46 | 4,318,563 | +0.31(+2.19%) |
Oct 15, 2021 | 14.60 | 14.67 | 14.14 | 14.15 | 3,279,941 | -0.30(-2.08%) |
Oct 14, 2021 | 14.56 | 14.59 | 14.05 | 14.45 | 4,151,988 | -0.04(-0.28%) |
Oct 13, 2021 | 14.18 | 14.61 | 14.08 | 14.49 | 4,671,439 | +0.35(+2.48%) |
Oct 12, 2021 | 13.67 | 14.19 | 13.66 | 14.14 | 5,137,278 | +0.52(+3.82%) |
Oct 11, 2021 | 13.54 | 14.03 | 13.46 | 13.62 | 3,745,547 | +0.07(+0.52%) |
Oct 08, 2021 | 14.01 | 14.08 | 13.53 | 13.55 | 5,185,787 | -0.41(-2.94%) |
Oct 07, 2021 | 13.99 | 14.40 | 13.90 | 13.96 | 4,015,178 | +0.07(+0.50%) |
Oct 06, 2021 | 13.97 | 14.16 | 13.85 | 13.89 | 2,971,139 | -0.16(-1.14%) |
Oct 05, 2021 | 14.10 | 14.37 | 13.77 | 14.05 | 4,911,696 | +0.00(+0.00%) |
Oct 04, 2021 | 14.94 | 14.95 | 13.86 | 14.05 | 6,529,653 | -0.79(-5.32%) |