Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 15.94 | 15.95 | 14.98 | 15.06 | 499,549 | -0.44(-2.84%) |
Dec 30, 2021 | 15.51 | 16.40 | 15.46 | 15.50 | 492,397 | -0.08(-0.51%) |
Dec 29, 2021 | 15.50 | 15.70 | 15.09 | 15.58 | 352,348 | -0.01(-0.06%) |
Dec 28, 2021 | 15.38 | 15.99 | 15.04 | 15.59 | 634,589 | +0.13(+0.84%) |
Dec 27, 2021 | 15.98 | 16.54 | 15.29 | 15.46 | 518,688 | -0.44(-2.77%) |
Dec 23, 2021 | 15.42 | 16.38 | 15.01 | 15.90 | 642,530 | +0.45(+2.91%) |
Dec 22, 2021 | 15.32 | 15.90 | 14.95 | 15.45 | 389,173 | +0.04(+0.26%) |
Dec 21, 2021 | 15.20 | 16.05 | 14.92 | 15.41 | 1,075,068 | +0.20(+1.31%) |
Dec 20, 2021 | 15.21 | 16.57 | 14.58 | 15.21 | 1,113,087 | -0.79(-4.94%) |
Dec 17, 2021 | 15.93 | 17.09 | 15.83 | 16.00 | 5,737,717 | -0.20(-1.23%) |
Dec 16, 2021 | 16.55 | 17.25 | 15.76 | 16.20 | 1,131,904 | -0.30(-1.82%) |
Dec 15, 2021 | 16.36 | 16.67 | 15.37 | 16.50 | 730,419 | +0.04(+0.24%) |
Dec 14, 2021 | 16.25 | 17.27 | 15.90 | 16.46 | 992,641 | -0.01(-0.06%) |
Dec 13, 2021 | 16.84 | 17.25 | 16.03 | 16.47 | 1,080,997 | -0.46(-2.75%) |
Dec 10, 2021 | 17.74 | 18.14 | 16.76 | 16.93 | 657,322 | -0.75(-4.24%) |
Dec 09, 2021 | 19.60 | 20.06 | 17.60 | 17.68 | 1,029,707 | -1.96(-10.00%) |
Dec 08, 2021 | 19.19 | 19.69 | 18.51 | 19.65 | 458,154 | +0.63(+3.31%) |
Dec 07, 2021 | 18.20 | 19.12 | 17.75 | 19.02 | 1,313,749 | +1.18(+6.61%) |
Dec 06, 2021 | 17.78 | 18.33 | 17.34 | 17.84 | 690,233 | +0.14(+0.79%) |
Dec 03, 2021 | 20.30 | 20.30 | 16.90 | 17.70 | 1,627,005 | -2.61(-12.85%) |
Dec 02, 2021 | 20.77 | 20.80 | 19.22 | 20.31 | 758,265 | -0.49(-2.36%) |
Dec 01, 2021 | 21.53 | 22.73 | 20.68 | 20.80 | 1,302,116 | -0.56(-2.62%) |
Nov 30, 2021 | 21.50 | 21.74 | 20.83 | 21.36 | 781,674 | -0.26(-1.20%) |
Nov 29, 2021 | 22.28 | 22.74 | 21.42 | 21.62 | 701,598 | -0.47(-2.13%) |
Nov 26, 2021 | 21.50 | 22.69 | 21.00 | 22.09 | 772,880 | +0.44(+2.03%) |
Nov 24, 2021 | 21.39 | 22.40 | 20.75 | 21.65 | 857,730 | +0.21(+0.98%) |
Nov 23, 2021 | 23.76 | 24.14 | 20.44 | 21.44 | 1,538,895 | -2.35(-9.88%) |
Nov 22, 2021 | 26.54 | 26.81 | 23.25 | 23.79 | 887,616 | -2.78(-10.46%) |
Nov 19, 2021 | 24.42 | 27.43 | 23.51 | 26.57 | 1,713,337 | +3.09(+13.16%) |
Nov 18, 2021 | 25.45 | 25.55 | 23.46 | 23.48 | 1,535,919 | -1.94(-7.63%) |
Nov 17, 2021 | 22.00 | 26.75 | 21.84 | 25.42 | 2,278,672 | +1.71(+7.21%) |
Nov 16, 2021 | 24.98 | 25.20 | 23.70 | 23.71 | 1,828,716 | -1.61(-6.36%) |
Nov 15, 2021 | 25.88 | 25.98 | 25.10 | 25.32 | 1,555,421 | -0.63(-2.43%) |
Nov 12, 2021 | 25.04 | 26.19 | 24.31 | 25.95 | 1,095,542 | +0.95(+3.80%) |
Nov 11, 2021 | 24.68 | 25.23 | 24.68 | 25.00 | 1,519,790 | +0.32(+1.30%) |
Nov 10, 2021 | 24.32 | 24.68 | 564,085 | +0.07(+0.28%) | ||
Nov 09, 2021 | 24.93 | 25.07 | 24.25 | 24.61 | 540,698 | -0.30(-1.20%) |
Nov 08, 2021 | 24.83 | 25.17 | 24.22 | 24.91 | 834,665 | +1.10(+4.62%) |
Nov 05, 2021 | 25.00 | 25.41 | 23.64 | 23.81 | 708,304 | -1.12(-4.49%) |
Nov 04, 2021 | 24.67 | 25.02 | 24.50 | 24.93 | 713,443 | +0.24(+0.97%) |
Nov 03, 2021 | 23.14 | 24.80 | 23.00 | 24.69 | 930,511 | +1.36(+5.83%) |
Nov 02, 2021 | 22.49 | 23.80 | 22.47 | 23.33 | 440,598 | +0.64(+2.82%) |
Nov 01, 2021 | 22.04 | 23.03 | 23.03 | 22.69 | 459,340 | +0.46(+2.07%) |
Oct 29, 2021 | 22.00 | 21.89 | 22.23 | 590,999 | +0.05(+0.23%) | |
Oct 28, 2021 | 21.75 | 22.18 | 669,025 | +0.43(+1.98%) | ||
Oct 27, 2021 | 21.29 | 22.34 | 21.19 | 21.75 | 689,282 | +0.27(+1.26%) |
Oct 26, 2021 | 20.84 | 21.48 | 1,114,880 | +0.50(+2.38%) | ||
Oct 25, 2021 | 22.00 | 20.39 | 20.98 | 2,078,094 | -1.03(-4.68%) | |
Oct 22, 2021 | 23.00 | 23.27 | 22.00 | 22.01 | 1,489,134 | -1.14(-4.92%) |
Oct 21, 2021 | 23.38 | 24.00 | 22.98 | 23.15 | 829,644 | -0.35(-1.49%) |
Oct 20, 2021 | 23.55 | 23.88 | 23.49 | 23.50 | 824,943 | -0.10(-0.42%) |
Oct 19, 2021 | 24.54 | 24.63 | 23.11 | 23.60 | 4,962,724 | -0.65(-2.68%) |
Oct 18, 2021 | 23.35 | 25.10 | 23.32 | 24.25 | 1,934,385 | +0.89(+3.81%) |
Oct 15, 2021 | 24.25 | 24.25 | 23.30 | 23.36 | 2,442,709 | -0.98(-4.03%) |
Oct 14, 2021 | 24.69 | 25.02 | 24.00 | 24.34 | 3,395,374 | -0.60(-2.41%) |