Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 16.01 | 16.88 | 15.93 | 16.28 | 327,884 | +0.15(+0.93%) |
Dec 30, 2021 | 15.16 | 16.36 | 15.13 | 16.13 | 291,654 | +1.00(+6.61%) |
Dec 29, 2021 | 15.24 | 15.30 | 14.94 | 15.13 | 271,915 | -0.24(-1.56%) |
Dec 28, 2021 | 15.76 | 15.76 | 15.30 | 15.37 | 187,462 | -0.46(-2.91%) |
Dec 27, 2021 | 16.11 | 16.45 | 15.65 | 15.83 | 201,968 | -0.26(-1.62%) |
Dec 23, 2021 | 16.05 | 16.16 | 15.72 | 16.09 | 110,349 | -0.03(-0.19%) |
Dec 22, 2021 | 16.33 | 16.64 | 16.01 | 16.12 | 223,716 | -0.45(-2.72%) |
Dec 21, 2021 | 16.12 | 16.72 | 16.01 | 16.57 | 167,058 | +0.68(+4.28%) |
Dec 20, 2021 | 16.05 | 16.15 | 15.58 | 15.89 | 151,686 | -0.42(-2.58%) |
Dec 17, 2021 | 16.29 | 16.60 | 16.02 | 16.31 | 873,657 | -0.23(-1.39%) |
Dec 16, 2021 | 16.39 | 16.80 | 16.20 | 16.54 | 395,114 | +0.15(+0.92%) |
Dec 15, 2021 | 16.14 | 16.50 | 16.14 | 16.39 | 410,792 | +0.04(+0.24%) |
Dec 14, 2021 | 16.38 | 16.95 | 16.08 | 16.35 | 437,086 | -0.31(-1.86%) |
Dec 13, 2021 | 17.12 | 17.20 | 16.27 | 16.66 | 417,493 | -0.64(-3.69%) |
Dec 10, 2021 | 17.10 | 17.66 | 16.81 | 17.30 | 360,752 | +0.19(+1.10%) |
Dec 09, 2021 | 17.36 | 17.73 | 16.91 | 17.11 | 357,376 | -0.27(-1.55%) |
Dec 08, 2021 | 16.19 | 17.65 | 15.96 | 17.38 | 368,592 | +1.08(+6.65%) |
Dec 07, 2021 | 15.81 | 16.71 | 15.81 | 16.30 | 332,369 | +0.71(+4.54%) |
Dec 06, 2021 | 15.23 | 15.76 | 14.64 | 15.59 | 476,472 | +0.29(+1.89%) |
Dec 03, 2021 | 16.13 | 16.13 | 15.00 | 15.30 | 758,024 | -0.94(-5.79%) |
Dec 02, 2021 | 16.44 | 16.57 | 16.03 | 16.24 | 365,377 | -0.14(-0.83%) |
Dec 01, 2021 | 17.10 | 17.15 | 16.24 | 16.38 | 461,423 | -0.49(-2.93%) |
Nov 30, 2021 | 17.20 | 17.29 | 16.64 | 16.87 | 340,543 | -0.33(-1.92%) |
Nov 29, 2021 | 16.73 | 17.26 | 16.30 | 17.20 | 394,128 | +0.45(+2.69%) |
Nov 26, 2021 | 17.00 | 17.20 | 16.39 | 16.75 | 425,484 | -0.48(-2.79%) |
Nov 24, 2021 | 17.48 | 17.48 | 17.06 | 17.23 | 127,915 | -0.35(-1.99%) |
Nov 23, 2021 | 17.59 | 17.77 | 17.37 | 17.58 | 164,618 | -0.03(-0.17%) |
Nov 22, 2021 | 17.91 | 18.08 | 17.21 | 17.61 | 214,628 | -0.25(-1.40%) |
Nov 19, 2021 | 17.66 | 18.05 | 17.66 | 17.86 | 364,552 | +0.21(+1.16%) |
Nov 18, 2021 | 17.61 | 17.72 | 17.18 | 17.65 | 428,145 | -0.51(-2.78%) |
Nov 17, 2021 | 17.69 | 18.30 | 17.52 | 18.16 | 531,349 | +0.63(+3.59%) |
Nov 16, 2021 | 18.92 | 18.92 | 17.01 | 17.53 | 1,242,579 | -0.96(-5.19%) |
Nov 15, 2021 | 21.80 | 22.02 | 18.11 | 18.49 | 1,235,486 | -3.08(-14.28%) |
Nov 12, 2021 | 21.49 | 21.68 | 21.22 | 21.57 | 217,077 | +0.02(+0.09%) |
Nov 11, 2021 | 21.00 | 21.90 | 20.84 | 21.55 | 306,969 | +0.92(+4.46%) |
Nov 10, 2021 | 20.30 | 20.63 | 197,450 | +0.30(+1.48%) | ||
Nov 09, 2021 | 20.66 | 20.75 | 20.30 | 20.33 | 124,148 | -0.27(-1.31%) |
Nov 08, 2021 | 20.84 | 20.97 | 20.57 | 20.60 | 111,707 | -0.07(-0.34%) |
Nov 05, 2021 | 20.77 | 20.88 | 20.36 | 20.67 | 208,855 | -0.13(-0.62%) |
Nov 04, 2021 | 21.33 | 21.50 | 20.73 | 20.80 | 190,045 | -0.47(-2.21%) |
Nov 03, 2021 | 21.14 | 21.33 | 20.85 | 21.27 | 153,678 | +0.30(+1.43%) |
Nov 02, 2021 | 20.78 | 21.05 | 20.62 | 20.97 | 186,026 | -0.01(-0.05%) |
Nov 01, 2021 | 20.30 | 21.19 | 20.88 | 20.98 | 100,055 | +0.72(+3.55%) |
Oct 29, 2021 | 20.70 | 21.16 | 20.26 | 20.26 | 205,403 | -0.62(-2.97%) |
Oct 28, 2021 | 20.91 | 21.25 | 20.87 | 20.88 | 86,880 | -0.17(-0.81%) |
Oct 27, 2021 | 20.76 | 21.30 | 20.85 | 21.05 | 148,533 | +0.14(+0.67%) |
Oct 26, 2021 | 21.39 | 20.91 | 231,977 | -0.56(-2.61%) | ||
Oct 25, 2021 | 21.64 | 21.82 | 21.11 | 21.47 | 169,245 | +0.05(+0.23%) |
Oct 22, 2021 | 22.52 | 22.71 | 21.42 | 21.42 | 225,540 | -1.18(-5.22%) |
Oct 21, 2021 | 22.35 | 22.66 | 22.32 | 22.60 | 155,325 | +0.02(+0.09%) |
Oct 20, 2021 | 22.24 | 22.61 | 22.05 | 22.58 | 208,461 | +0.54(+2.45%) |
Oct 19, 2021 | 21.99 | 22.17 | 21.78 | 22.04 | 175,165 | +0.37(+1.71%) |
Oct 18, 2021 | 21.08 | 22.01 | 21.02 | 21.67 | 210,511 | +0.47(+2.22%) |
Oct 15, 2021 | 21.69 | 21.69 | 21.16 | 21.20 | 121,086 | -0.30(-1.40%) |
Oct 14, 2021 | 21.81 | 22.01 | 21.34 | 21.50 | 133,608 | -0.48(-2.18%) |
Oct 13, 2021 | 21.93 | 22.30 | 21.90 | 21.98 | 131,078 | +0.21(+0.96%) |
Oct 12, 2021 | 21.77 | 21.98 | 21.45 | 21.77 | 326,836 | +0.01(+0.05%) |
Oct 11, 2021 | 22.13 | 22.18 | 21.68 | 21.76 | 285,516 | +0.01(+0.05%) |
Oct 08, 2021 | 21.17 | 22.23 | 21.17 | 21.75 | 512,123 | +0.58(+2.74%) |
Oct 07, 2021 | 21.07 | 21.62 | 21.00 | 21.17 | 239,951 | +0.55(+2.67%) |
Oct 06, 2021 | 20.46 | 20.89 | 20.33 | 20.62 | 170,734 | -0.07(-0.34%) |
Oct 05, 2021 | 20.11 | 20.77 | 20.09 | 20.69 | 197,112 | +0.64(+3.19%) |
Oct 04, 2021 | 20.50 | 20.50 | 19.84 | 20.05 | 243,317 | -0.49(-2.39%) |