Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 18.18 | 18.38 | 18.17 | 18.29 | 4,194,319 | +0.13(+0.72%) |
Dec 30, 2021 | 18.07 | 18.26 | 18.04 | 18.16 | 3,532,296 | +0.09(+0.47%) |
Dec 29, 2021 | 17.88 | 18.07 | 17.77 | 18.07 | 2,588,459 | +0.23(+1.30%) |
Dec 28, 2021 | 17.64 | 17.86 | 17.63 | 17.84 | 2,837,096 | +0.11(+0.61%) |
Dec 27, 2021 | 17.52 | 17.73 | 17.46 | 17.73 | 3,038,365 | +0.19(+1.10%) |
Dec 23, 2021 | 17.63 | 17.67 | 17.53 | 17.54 | 3,035,674 | -0.09(-0.53%) |
Dec 22, 2021 | 17.51 | 17.64 | 17.41 | 17.63 | 3,626,015 | +0.17(+0.98%) |
Dec 21, 2021 | 17.36 | 17.66 | 17.32 | 17.46 | 5,503,886 | +0.26(+1.53%) |
Dec 20, 2021 | 17.02 | 17.22 | 16.69 | 17.20 | 7,609,866 | -0.04(-0.22%) |
Dec 17, 2021 | 17.06 | 17.43 | 17.01 | 17.24 | 24,394,300 | +0.12(+0.72%) |
Dec 16, 2021 | 17.06 | 17.27 | 16.96 | 17.12 | 4,764,875 | +0.07(+0.41%) |
Dec 15, 2021 | 16.81 | 17.08 | 16.81 | 17.05 | 5,570,992 | +0.25(+1.48%) |
Dec 14, 2021 | 17.09 | 17.16 | 16.63 | 16.80 | 6,625,250 | -0.33(-1.90%) |
Dec 13, 2021 | 16.83 | 17.22 | 16.74 | 17.12 | 4,780,053 | +0.22(+1.28%) |
Dec 10, 2021 | 17.10 | 17.13 | 16.83 | 16.91 | 4,412,110 | -0.08(-0.46%) |
Dec 09, 2021 | 17.10 | 17.22 | 16.98 | 16.98 | 4,305,912 | -0.22(-1.30%) |
Dec 08, 2021 | 17.14 | 17.28 | 17.07 | 17.21 | 4,505,140 | +0.12(+0.68%) |
Dec 07, 2021 | 16.95 | 17.18 | 16.82 | 17.09 | 5,741,989 | +0.36(+2.15%) |
Dec 06, 2021 | 16.49 | 16.95 | 16.41 | 16.73 | 7,590,914 | +0.41(+2.48%) |
Dec 03, 2021 | 16.32 | 16.49 | 16.17 | 16.33 | 4,742,088 | +0.05(+0.28%) |
Dec 02, 2021 | 15.91 | 16.38 | 15.91 | 16.28 | 5,646,005 | +0.43(+2.70%) |
Dec 01, 2021 | 16.42 | 16.68 | 15.84 | 15.85 | 5,855,207 | -0.42(-2.58%) |
Nov 30, 2021 | 16.29 | 16.50 | 16.16 | 16.27 | 7,431,428 | -0.15(-0.93%) |
Nov 29, 2021 | 16.63 | 16.65 | 16.35 | 16.43 | 4,081,983 | -0.09(-0.56%) |
Nov 26, 2021 | 16.63 | 16.68 | 16.41 | 16.52 | 3,264,375 | -0.37(-2.22%) |
Nov 24, 2021 | 16.54 | 16.89 | 16.52 | 16.89 | 4,218,034 | +0.39(+2.36%) |
Nov 23, 2021 | 16.40 | 16.61 | 16.39 | 16.50 | 3,477,211 | +0.17(+1.03%) |
Nov 22, 2021 | 16.53 | 16.53 | 16.31 | 16.34 | 2,576,964 | -0.23(-1.38%) |
Nov 19, 2021 | 16.51 | 16.59 | 16.44 | 16.56 | 2,794,950 | -0.02(-0.14%) |
Nov 18, 2021 | 16.59 | 16.59 | 16.50 | 16.59 | 2,793,605 | -0.05(-0.28%) |
Nov 17, 2021 | 16.46 | 16.64 | 16.22 | 16.63 | 2,966,538 | +0.13(+0.79%) |
Nov 16, 2021 | 16.66 | 16.66 | 16.42 | 16.50 | 2,749,102 | -0.13(-0.78%) |
Nov 15, 2021 | 16.42 | 16.63 | 16.36 | 16.63 | 3,580,798 | +0.28(+1.73%) |
Nov 12, 2021 | 16.31 | 16.36 | 16.18 | 16.35 | 3,033,168 | -0.03(-0.19%) |
Nov 11, 2021 | 16.23 | 16.39 | 16.09 | 16.38 | 2,052,113 | +0.15(+0.94%) |
Nov 10, 2021 | 16.24 | 16.19 | 16.23 | 3,006,476 | -0.05(-0.33%) | |
Nov 09, 2021 | 16.17 | 16.30 | 16.09 | 16.28 | 2,424,268 | +0.14(+0.85%) |
Nov 08, 2021 | 16.14 | 16.16 | 16.05 | 16.14 | 2,913,603 | +0.02(+0.14%) |
Nov 05, 2021 | 16.06 | 16.30 | 16.04 | 16.12 | 3,539,665 | +0.16(+1.01%) |
Nov 04, 2021 | 16.23 | 16.29 | 15.91 | 15.96 | 5,279,613 | -0.21(-1.32%) |
Nov 03, 2021 | 16.07 | 16.26 | 16.03 | 16.17 | 4,654,463 | +0.09(+0.57%) |
Nov 02, 2021 | 16.53 | 16.53 | 16.07 | 16.08 | 5,003,047 | -0.34(-2.05%) |
Nov 01, 2021 | 16.30 | 16.50 | 16.34 | 16.42 | 3,557,463 | +0.11(+0.70%) |
Oct 29, 2021 | 16.52 | 16.63 | 16.27 | 16.30 | 7,013,909 | -0.31(-1.84%) |
Oct 28, 2021 | 16.40 | 16.71 | 16.37 | 16.61 | 5,852,123 | +0.33(+2.02%) |
Oct 27, 2021 | 16.17 | 16.33 | 16.01 | 16.28 | 7,784,193 | +0.41(+2.60%) |
Oct 26, 2021 | 15.59 | 15.91 | 15.87 | 4,907,455 | +0.39(+2.52%) | |
Oct 25, 2021 | 15.78 | 15.80 | 15.44 | 15.48 | 4,960,257 | -0.28(-1.79%) |
Oct 22, 2021 | 15.93 | 16.04 | 15.75 | 15.76 | 2,914,352 | -0.13(-0.82%) |
Oct 21, 2021 | 15.97 | 15.98 | 15.72 | 15.89 | 3,686,514 | -0.08(-0.53%) |
Oct 20, 2021 | 15.72 | 15.98 | 15.70 | 15.98 | 3,269,827 | +0.27(+1.70%) |
Oct 19, 2021 | 15.84 | 15.87 | 15.69 | 15.71 | 3,945,407 | -0.06(-0.39%) |
Oct 18, 2021 | 15.81 | 15.87 | 15.72 | 15.77 | 3,047,271 | -0.16(-1.01%) |
Oct 15, 2021 | 15.82 | 16.01 | 15.74 | 15.93 | 4,054,772 | +0.19(+1.21%) |
Oct 14, 2021 | 15.69 | 15.78 | 15.58 | 15.74 | 3,971,552 | +0.18(+1.18%) |
Oct 13, 2021 | 15.32 | 15.61 | 15.29 | 15.56 | 3,270,903 | +0.23(+1.50%) |
Oct 12, 2021 | 15.29 | 15.45 | 15.20 | 15.33 | 4,495,238 | +0.08(+0.55%) |
Oct 11, 2021 | 15.13 | 15.25 | 15.07 | 15.24 | 3,105,610 | +0.17(+1.12%) |
Oct 08, 2021 | 15.15 | 15.29 | 15.07 | 15.07 | 2,993,774 | -0.08(-0.50%) |
Oct 07, 2021 | 15.29 | 15.51 | 15.13 | 15.15 | 6,602,985 | -0.10(-0.65%) |
Oct 06, 2021 | 15.09 | 15.25 | 14.87 | 15.25 | 7,062,515 | +0.07(+0.45%) |
Oct 05, 2021 | 15.29 | 15.33 | 15.12 | 15.18 | 5,937,648 | -0.15(-0.95%) |
Oct 04, 2021 | 15.46 | 15.52 | 15.29 | 15.33 | 7,262,379 | -0.15(-0.94%) |