Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 15.70 | 15.93 | 15.63 | 15.82 | 14,439,303 | +0.07(+0.43%) |
Dec 30, 2021 | 15.99 | 16.16 | 15.75 | 15.75 | 14,227,779 | -0.21(-1.33%) |
Dec 29, 2021 | 15.80 | 16.15 | 15.74 | 15.96 | 14,081,134 | +0.09(+0.55%) |
Dec 28, 2021 | 15.97 | 16.15 | 15.80 | 15.87 | 12,410,779 | -0.08(-0.48%) |
Dec 27, 2021 | 15.33 | 15.96 | 15.08 | 15.95 | 11,828,130 | +0.54(+3.50%) |
Dec 23, 2021 | 15.45 | 15.71 | 15.39 | 15.41 | 10,426,187 | -0.04(-0.25%) |
Dec 22, 2021 | 15.07 | 15.58 | 14.93 | 15.45 | 11,881,375 | +0.27(+1.78%) |
Dec 21, 2021 | 14.59 | 15.27 | 14.59 | 15.18 | 15,104,697 | +0.87(+6.06%) |
Dec 20, 2021 | 13.97 | 14.37 | 13.77 | 14.31 | 25,298,418 | -0.28(-1.91%) |
Dec 17, 2021 | 14.66 | 14.84 | 14.33 | 14.59 | 28,461,348 | -0.20(-1.37%) |
Dec 16, 2021 | 14.89 | 15.32 | 14.77 | 14.79 | 19,634,424 | +0.20(+1.39%) |
Dec 15, 2021 | 14.63 | 14.72 | 14.10 | 14.59 | 17,465,730 | -0.03(-0.20%) |
Dec 14, 2021 | 14.67 | 15.01 | 14.57 | 14.62 | 15,605,804 | -0.20(-1.36%) |
Dec 13, 2021 | 15.44 | 15.52 | 14.72 | 14.82 | 17,207,890 | -0.80(-5.12%) |
Dec 10, 2021 | 15.65 | 15.75 | 15.09 | 15.62 | 17,158,782 | +0.17(+1.12%) |
Dec 09, 2021 | 15.41 | 15.61 | 15.35 | 15.45 | 13,801,148 | -0.14(-0.93%) |
Dec 08, 2021 | 15.79 | 15.89 | 15.55 | 15.59 | 12,334,371 | -0.12(-0.74%) |
Dec 07, 2021 | 15.38 | 15.97 | 15.27 | 15.71 | 15,041,678 | +0.68(+4.55%) |
Dec 06, 2021 | 15.03 | 15.28 | 14.65 | 15.03 | 17,907,228 | +0.30(+2.03%) |
Dec 03, 2021 | 15.25 | 15.40 | 14.61 | 14.73 | 18,853,974 | -0.28(-1.86%) |
Dec 02, 2021 | 14.51 | 15.08 | 14.18 | 15.01 | 20,680,432 | +0.44(+3.04%) |
Dec 01, 2021 | 15.48 | 15.55 | 14.54 | 14.56 | 24,074,328 | -0.36(-2.39%) |
Nov 30, 2021 | 14.77 | 15.08 | 14.57 | 14.92 | 23,443,498 | -0.35(-2.27%) |
Nov 29, 2021 | 15.74 | 15.94 | 15.04 | 15.27 | 17,825,758 | +0.14(+0.96%) |
Nov 26, 2021 | 15.08 | 15.16 | 14.50 | 15.12 | 16,715,071 | -1.09(-6.71%) |
Nov 24, 2021 | 15.72 | 16.35 | 15.68 | 16.21 | 13,257,346 | +0.31(+1.94%) |
Nov 23, 2021 | 15.35 | 15.91 | 15.35 | 15.90 | 20,601,106 | +0.82(+5.43%) |
Nov 22, 2021 | 14.72 | 15.38 | 14.68 | 15.08 | 21,336,392 | +0.34(+2.29%) |
Nov 19, 2021 | 15.02 | 15.05 | 14.46 | 14.75 | 22,287,428 | -0.78(-5.02%) |
Nov 18, 2021 | 15.57 | 15.73 | 15.51 | 15.53 | 16,618,560 | +0.03(+0.19%) |
Nov 17, 2021 | 15.84 | 16.14 | 15.43 | 15.50 | 17,731,278 | -0.61(-3.77%) |
Nov 16, 2021 | 16.13 | 16.29 | 15.88 | 16.11 | 11,307,307 | +0.03(+0.18%) |
Nov 15, 2021 | 16.01 | 16.27 | 15.74 | 16.08 | 14,087,702 | +0.07(+0.42%) |
Nov 12, 2021 | 15.87 | 16.12 | 15.80 | 16.01 | 10,433,265 | -0.05(-0.30%) |
Nov 11, 2021 | 16.02 | 16.28 | 16.02 | 16.06 | 10,918,150 | +0.12(+0.78%) |
Nov 10, 2021 | 16.40 | 15.93 | 13,537,490 | -0.63(-3.82%) | ||
Nov 09, 2021 | 16.56 | 16.75 | 16.14 | 16.57 | 14,678,708 | +0.04(+0.23%) |
Nov 08, 2021 | 16.58 | 16.88 | 16.44 | 16.53 | 15,497,364 | +0.14(+0.88%) |
Nov 05, 2021 | 16.22 | 16.49 | 15.93 | 16.38 | 18,625,498 | +0.48(+3.02%) |
Nov 04, 2021 | 16.32 | 16.74 | 15.68 | 15.90 | 29,844,930 | +0.08(+0.49%) |
Nov 03, 2021 | 15.90 | 16.38 | 15.74 | 15.83 | 23,269,940 | -0.41(-2.54%) |
Nov 02, 2021 | 16.19 | 16.59 | 16.15 | 16.24 | 16,754,645 | -0.11(-0.65%) |
Nov 01, 2021 | 15.99 | 16.41 | 15.91 | 16.34 | 21,529,870 | +0.68(+4.35%) |
Oct 29, 2021 | 15.72 | 15.78 | 15.38 | 15.66 | 14,808,940 | -0.12(-0.79%) |
Oct 28, 2021 | 15.52 | 15.85 | 15.48 | 15.79 | 13,326,451 | +0.24(+1.54%) |
Oct 27, 2021 | 15.91 | 15.99 | 15.51 | 15.55 | 17,368,218 | -0.62(-3.86%) |
Oct 26, 2021 | 16.13 | 16.17 | 13,929,850 | +0.07(+0.42%) | ||
Oct 25, 2021 | 16.20 | 16.63 | 16.02 | 16.10 | 20,099,586 | +0.19(+1.21%) |
Oct 22, 2021 | 15.60 | 15.93 | 15.44 | 15.91 | 13,956,764 | +0.38(+2.47%) |
Oct 21, 2021 | 15.73 | 15.84 | 15.42 | 15.53 | 15,963,157 | -0.30(-1.88%) |
Oct 20, 2021 | 15.58 | 15.90 | 15.42 | 15.83 | 13,729,935 | +0.10(+0.61%) |
Oct 19, 2021 | 15.80 | 15.95 | 15.62 | 15.73 | 19,273,630 | -0.04(-0.24%) |
Oct 18, 2021 | 15.82 | 16.16 | 15.59 | 15.77 | 26,367,852 | +0.24(+1.55%) |
Oct 15, 2021 | 15.76 | 15.86 | 15.51 | 15.53 | 13,219,960 | +0.04(+0.25%) |
Oct 14, 2021 | 15.49 | 15.70 | 15.28 | 15.49 | 17,381,726 | +0.34(+2.22%) |
Oct 13, 2021 | 14.98 | 15.32 | 14.77 | 15.15 | 17,665,802 | -0.09(-0.57%) |
Oct 12, 2021 | 15.25 | 15.66 | 15.11 | 15.24 | 16,777,740 | -0.07(-0.44%) |
Oct 11, 2021 | 15.87 | 15.94 | 15.29 | 15.31 | 22,546,958 | -0.12(-0.75%) |
Oct 08, 2021 | 14.96 | 15.47 | 14.92 | 15.42 | 22,344,950 | +0.68(+4.62%) |
Oct 07, 2021 | 14.56 | 14.87 | 14.30 | 14.74 | 20,868,960 | +0.26(+1.79%) |
Oct 06, 2021 | 14.43 | 14.72 | 14.18 | 14.48 | 25,090,912 | -0.28(-1.89%) |
Oct 05, 2021 | 14.54 | 15.07 | 14.37 | 14.76 | 32,262,402 | +0.53(+3.71%) |
Oct 04, 2021 | 13.96 | 14.46 | 13.79 | 14.23 | 33,590,708 | +0.57(+4.14%) |