Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 14.78 | 14.78 | 14.67 | 14.71 | 5,954 | -0.03(-0.19%) |
Dec 30, 2021 | 14.67 | 14.74 | 14.67 | 14.73 | 3,218 | +0.03(+0.19%) |
Dec 29, 2021 | 14.76 | 14.76 | 14.66 | 14.71 | 10,579 | -0.03(-0.19%) |
Dec 28, 2021 | 14.66 | 14.78 | 14.66 | 14.73 | 2,083 | +0.07(+0.50%) |
Dec 27, 2021 | 14.71 | 14.71 | 14.66 | 14.66 | 1,509 | -0.09(-0.62%) |
Dec 23, 2021 | 14.71 | 14.76 | 14.67 | 14.75 | 6,487 | +0.04(+0.25%) |
Dec 22, 2021 | 14.71 | 14.72 | 14.71 | 14.72 | 1,502 | -0.05(-0.37%) |
Dec 21, 2021 | 14.61 | 14.77 | 14.61 | 14.77 | 1,617 | +0.14(+0.94%) |
Dec 20, 2021 | 15.07 | 15.07 | 14.41 | 14.63 | 15,132 | -0.07(-0.50%) |
Dec 17, 2021 | 14.78 | 15.07 | 14.49 | 14.71 | 25,285 | -0.16(-1.11%) |
Dec 16, 2021 | 14.70 | 14.96 | 14.66 | 14.87 | 9,766 | +0.29(+2.01%) |
Dec 15, 2021 | 14.86 | 14.96 | 14.58 | 14.58 | 30,670 | -0.32(-2.15%) |
Dec 14, 2021 | 14.89 | 15.09 | 14.78 | 14.90 | 9,859 | +0.01(+0.06%) |
Dec 13, 2021 | 14.89 | 14.98 | 14.89 | 14.89 | 7,949 | +0.02(+0.12%) |
Dec 10, 2021 | 14.75 | 14.87 | 14.75 | 14.87 | 14,477 | +0.09(+0.62%) |
Dec 09, 2021 | 14.72 | 14.87 | 14.72 | 14.78 | 4,973 | +0.06(+0.44%) |
Dec 08, 2021 | 14.66 | 14.78 | 14.66 | 14.72 | 2,298 | -0.09(-0.62%) |
Dec 07, 2021 | 14.66 | 14.87 | 14.64 | 14.81 | 3,628 | +0.00(+0.00%) |
Dec 06, 2021 | 14.86 | 14.88 | 14.66 | 14.81 | 6,254 | +0.04(+0.25%) |
Dec 03, 2021 | 14.77 | 14.89 | 14.72 | 14.77 | 17,105 | +0.05(+0.31%) |
Dec 02, 2021 | 14.71 | 15.07 | 14.61 | 14.72 | 4,459 | +0.02(+0.12%) |
Dec 01, 2021 | 15.11 | 15.11 | 14.67 | 14.71 | 8,398 | +0.05(+0.34%) |
Nov 30, 2021 | 14.66 | 15.03 | 14.61 | 14.66 | 6,084 | -0.10(-0.70%) |
Nov 29, 2021 | 15.04 | 15.04 | 14.60 | 14.76 | 5,877 | -0.23(-1.52%) |
Nov 26, 2021 | 15.04 | 15.04 | 14.64 | 14.99 | 2,415 | -0.05(-0.36%) |
Nov 24, 2021 | 14.88 | 15.04 | 14.84 | 15.04 | 2,771 | +0.32(+2.17%) |
Nov 23, 2021 | 14.87 | 15.02 | 14.71 | 14.72 | 3,717 | -0.29(-1.94%) |
Nov 22, 2021 | 14.82 | 15.02 | 14.73 | 15.02 | 10,088 | +0.17(+1.17%) |
Nov 19, 2021 | 14.82 | 14.87 | 14.65 | 14.84 | 3,929 | +0.02(+0.12%) |
Nov 18, 2021 | 14.85 | 14.84 | 14.82 | 14.82 | 1,385 | -0.05(-0.31%) |
Nov 17, 2021 | 14.64 | 14.87 | 14.64 | 14.87 | 11,479 | +0.23(+1.56%) |
Nov 16, 2021 | 14.55 | 14.69 | 14.51 | 14.64 | 8,973 | -0.02(-0.12%) |
Nov 15, 2021 | 14.68 | 15.04 | 14.37 | 14.66 | 10,551 | +0.17(+1.20%) |
Nov 12, 2021 | 14.60 | 14.69 | 14.42 | 14.49 | 5,279 | -0.19(-1.31%) |
Nov 11, 2021 | 14.69 | 14.69 | 14.61 | 14.68 | 4,372 | +0.05(+0.37%) |
Nov 10, 2021 | 14.69 | 15.04 | 14.62 | 4,346 | -0.02(-0.12%) | |
Nov 09, 2021 | 14.60 | 14.69 | 14.60 | 14.64 | 4,253 | +0.00(+0.00%) |
Nov 08, 2021 | 14.65 | 14.80 | 14.59 | 14.64 | 5,299 | +0.05(+0.37%) |
Nov 05, 2021 | 14.82 | 14.87 | 14.51 | 14.59 | 5,816 | -0.21(-1.42%) |
Nov 04, 2021 | 14.49 | 14.80 | 14.49 | 14.80 | 5,681 | +0.31(+2.14%) |
Nov 03, 2021 | 14.37 | 14.54 | 14.37 | 14.49 | 4,876 | -0.11(-0.75%) |
Nov 02, 2021 | 14.60 | 14.60 | 14.32 | 14.60 | 15,593 | +0.05(+0.38%) |
Nov 01, 2021 | 14.72 | 14.51 | 14.40 | 14.54 | 9,113 | +0.04(+0.25%) |
Oct 29, 2021 | 14.30 | 15.24 | 14.30 | 14.51 | 31,983 | +0.16(+1.14%) |
Oct 28, 2021 | 14.51 | 14.51 | 14.27 | 14.34 | 3,846 | -0.02(-0.13%) |
Oct 27, 2021 | 14.36 | 14.50 | 14.36 | 14.36 | 1,883 | -0.11(-0.76%) |
Oct 26, 2021 | 14.19 | 14.47 | 14.47 | 16,150 | +0.37(+2.65%) | |
Oct 25, 2021 | 14.14 | 14.19 | 14.08 | 14.09 | 16,016 | -0.05(-0.39%) |
Oct 22, 2021 | 14.19 | 14.23 | 14.15 | 14.15 | 3,172 | -0.03(-0.19%) |
Oct 21, 2021 | 14.26 | 14.28 | 14.09 | 14.18 | 13,150 | -0.05(-0.38%) |
Oct 20, 2021 | 14.24 | 14.28 | 14.15 | 14.23 | 2,823 | +0.04(+0.26%) |
Oct 19, 2021 | 14.09 | 14.20 | 14.05 | 14.20 | 5,846 | +0.15(+1.04%) |
Oct 18, 2021 | 14.14 | 14.14 | 14.05 | 14.05 | 4,520 | +0.00(+0.00%) |
Oct 15, 2021 | 14.06 | 14.07 | 14.05 | 14.05 | 2,795 | -0.13(-0.90%) |
Oct 14, 2021 | 14.21 | 14.43 | 14.18 | 14.18 | 2,707 | -0.22(-1.52%) |
Oct 13, 2021 | 14.09 | 14.48 | 14.09 | 14.40 | 4,969 | +0.29(+2.07%) |
Oct 12, 2021 | 14.24 | 14.26 | 14.10 | 14.10 | 1,957 | -0.12(-0.83%) |
Oct 11, 2021 | 14.28 | 14.39 | 14.05 | 14.22 | 2,442 | -0.06(-0.45%) |
Oct 08, 2021 | 14.26 | 14.47 | 14.10 | 14.29 | 5,532 | -0.02(-0.13%) |
Oct 07, 2021 | 14.47 | 14.47 | 14.11 | 14.30 | 8,820 | +0.04(+0.26%) |
Oct 06, 2021 | 14.14 | 14.30 | 13.96 | 14.27 | 3,210 | +0.01(+0.06%) |
Oct 05, 2021 | 14.34 | 14.34 | 14.21 | 14.26 | 4,147 | -0.04(-0.26%) |
Oct 04, 2021 | 14.19 | 14.47 | 14.14 | 14.30 | 5,181 | +0.03(+0.19%) |