Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 14.94 | 15.06 | 14.86 | 15.01 | 541,131 | +0.01(+0.07%) |
Dec 30, 2021 | 14.94 | 15.13 | 14.94 | 15.00 | 811,238 | -0.01(-0.07%) |
Dec 29, 2021 | 14.93 | 15.05 | 14.87 | 15.01 | 676,445 | +0.09(+0.60%) |
Dec 28, 2021 | 14.81 | 15.01 | 14.79 | 14.92 | 977,187 | +0.05(+0.33%) |
Dec 27, 2021 | 14.75 | 14.90 | 14.62 | 14.87 | 811,055 | +0.12(+0.81%) |
Dec 23, 2021 | 14.62 | 14.84 | 14.62 | 14.75 | 1,057,398 | +0.25(+1.71%) |
Dec 22, 2021 | 14.38 | 14.62 | 14.28 | 14.51 | 1,244,367 | +0.08(+0.55%) |
Dec 21, 2021 | 14.43 | 14.52 | 14.16 | 14.43 | 1,605,595 | +0.36(+2.54%) |
Dec 20, 2021 | 14.03 | 14.10 | 13.84 | 14.07 | 5,093,565 | -0.08(-0.56%) |
Dec 17, 2021 | 14.65 | 14.66 | 14.09 | 14.15 | 13,227,081 | -0.50(-3.38%) |
Dec 16, 2021 | 14.88 | 15.04 | 14.61 | 14.64 | 1,306,161 | -0.03(-0.20%) |
Dec 15, 2021 | 14.68 | 14.72 | 14.42 | 14.67 | 2,471,458 | +0.09(+0.61%) |
Dec 14, 2021 | 14.59 | 14.91 | 14.56 | 14.59 | 3,739,976 | +0.06(+0.41%) |
Dec 13, 2021 | 14.82 | 14.82 | 14.48 | 14.53 | 2,534,444 | -0.38(-2.53%) |
Dec 10, 2021 | 14.96 | 15.02 | 14.69 | 14.90 | 1,798,390 | +0.01(+0.07%) |
Dec 09, 2021 | 14.86 | 15.01 | 14.78 | 14.89 | 1,336,992 | -0.05(-0.33%) |
Dec 08, 2021 | 15.17 | 15.22 | 14.94 | 14.94 | 1,875,181 | -0.20(-1.31%) |
Dec 07, 2021 | 15.00 | 15.30 | 15.00 | 15.14 | 1,727,721 | +0.17(+1.12%) |
Dec 06, 2021 | 14.96 | 15.20 | 14.82 | 14.97 | 2,103,361 | +0.32(+2.16%) |
Dec 03, 2021 | 14.90 | 15.10 | 14.55 | 14.65 | 1,573,687 | -0.43(-2.83%) |
Dec 02, 2021 | 14.75 | 15.17 | 14.65 | 15.08 | 1,361,428 | +0.48(+3.26%) |
Dec 01, 2021 | 15.12 | 15.39 | 14.61 | 14.61 | 1,933,530 | -0.15(-1.01%) |
Nov 30, 2021 | 14.98 | 15.08 | 14.62 | 14.75 | 3,267,339 | -0.54(-3.50%) |
Nov 29, 2021 | 15.51 | 15.61 | 15.18 | 15.29 | 1,436,514 | +0.01(+0.06%) |
Nov 26, 2021 | 15.43 | 15.43 | 14.98 | 15.28 | 1,280,347 | -0.68(-4.28%) |
Nov 24, 2021 | 16.02 | 16.20 | 15.95 | 15.96 | 1,367,694 | -0.02(-0.13%) |
Nov 23, 2021 | 15.93 | 16.03 | 15.86 | 15.98 | 1,370,177 | +0.15(+0.94%) |
Nov 22, 2021 | 15.65 | 16.05 | 15.65 | 15.83 | 1,181,135 | +0.34(+2.17%) |
Nov 19, 2021 | 15.55 | 15.68 | 15.37 | 15.50 | 2,135,770 | -0.30(-1.88%) |
Nov 18, 2021 | 15.74 | 15.83 | 15.75 | 15.79 | 1,373,183 | +0.02(+0.13%) |
Nov 17, 2021 | 15.82 | 15.86 | 15.69 | 15.77 | 1,344,084 | -0.14(-0.87%) |
Nov 16, 2021 | 15.83 | 15.99 | 15.77 | 15.91 | 1,391,089 | +0.05(+0.31%) |
Nov 15, 2021 | 15.73 | 15.88 | 15.70 | 15.86 | 815,220 | +0.20(+1.26%) |
Nov 12, 2021 | 15.61 | 15.80 | 15.47 | 15.67 | 842,882 | +0.06(+0.38%) |
Nov 11, 2021 | 15.31 | 15.63 | 15.28 | 15.61 | 625,737 | +0.31(+2.01%) |
Nov 10, 2021 | 15.45 | 15.30 | 919,858 | -0.03(-0.19%) | ||
Nov 09, 2021 | 15.20 | 15.34 | 15.10 | 15.33 | 898,536 | +0.01(+0.06%) |
Nov 08, 2021 | 15.36 | 15.54 | 15.23 | 15.32 | 995,427 | +0.00(+0.00%) |
Nov 05, 2021 | 15.37 | 15.56 | 15.20 | 15.32 | 1,366,882 | +0.12(+0.78%) |
Nov 04, 2021 | 15.47 | 15.47 | 15.06 | 15.20 | 1,003,735 | -0.29(-1.90%) |
Nov 03, 2021 | 14.99 | 15.55 | 14.99 | 15.50 | 960,272 | +0.43(+2.87%) |
Nov 02, 2021 | 15.25 | 15.27 | 15.04 | 15.06 | 916,083 | -0.25(-1.60%) |
Nov 01, 2021 | 15.21 | 15.34 | 15.22 | 15.31 | 1,137,970 | +0.28(+1.90%) |
Oct 29, 2021 | 15.21 | 15.21 | 14.93 | 15.02 | 1,921,809 | -0.17(-1.10%) |
Oct 28, 2021 | 14.97 | 15.19 | 14.95 | 15.19 | 754,311 | +0.20(+1.31%) |
Oct 27, 2021 | 15.43 | 15.46 | 14.97 | 14.99 | 1,118,310 | -0.56(-3.60%) |
Oct 26, 2021 | 15.71 | 15.55 | 942,766 | -0.20(-1.25%) | ||
Oct 25, 2021 | 15.79 | 15.88 | 15.65 | 15.75 | 2,078,206 | +0.01(+0.06%) |
Oct 22, 2021 | 15.51 | 15.75 | 15.74 | 1,478,474 | +0.24(+1.52%) | |
Oct 21, 2021 | 15.75 | 15.86 | 15.30 | 15.51 | 1,272,934 | -0.30(-1.93%) |
Oct 20, 2021 | 15.39 | 15.91 | 15.33 | 15.81 | 4,012,273 | +0.34(+2.22%) |
Oct 19, 2021 | 15.35 | 15.47 | 15.27 | 15.47 | 549,916 | +0.14(+0.90%) |
Oct 18, 2021 | 15.18 | 15.44 | 15.16 | 15.33 | 755,162 | +0.13(+0.84%) |
Oct 15, 2021 | 15.48 | 15.48 | 15.17 | 15.20 | 947,803 | -0.04(-0.26%) |
Oct 14, 2021 | 15.28 | 15.29 | 15.08 | 15.24 | 769,751 | +0.12(+0.78%) |
Oct 13, 2021 | 15.27 | 15.27 | 14.87 | 15.12 | 1,284,916 | -0.20(-1.28%) |
Oct 12, 2021 | 15.23 | 15.36 | 15.10 | 15.32 | 662,658 | +0.03(+0.19%) |
Oct 11, 2021 | 15.55 | 15.62 | 15.28 | 15.29 | 608,221 | -0.19(-1.21%) |
Oct 08, 2021 | 15.37 | 15.59 | 15.33 | 15.48 | 581,612 | +0.04(+0.25%) |
Oct 07, 2021 | 15.46 | 15.51 | 15.33 | 15.44 | 1,085,965 | +0.16(+1.03%) |
Oct 06, 2021 | 15.28 | 15.37 | 14.96 | 15.28 | 850,643 | -0.15(-0.95%) |
Oct 05, 2021 | 15.22 | 15.51 | 15.14 | 15.43 | 1,144,170 | +0.26(+1.68%) |
Oct 04, 2021 | 15.12 | 15.40 | 15.09 | 15.17 | 1,162,554 | +0.01(+0.06%) |