Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 18.71 | 18.91 | 18.69 | 18.82 | 4,077,159 | +0.14(+0.72%) |
Dec 30, 2021 | 18.59 | 18.79 | 18.55 | 18.68 | 3,433,628 | +0.09(+0.47%) |
Dec 29, 2021 | 18.40 | 18.59 | 18.28 | 18.59 | 2,516,156 | +0.24(+1.30%) |
Dec 28, 2021 | 18.15 | 18.37 | 18.14 | 18.36 | 2,757,847 | +0.11(+0.61%) |
Dec 27, 2021 | 18.02 | 18.24 | 17.96 | 18.24 | 2,953,494 | +0.20(+1.10%) |
Dec 23, 2021 | 18.14 | 18.18 | 18.03 | 18.04 | 2,950,878 | -0.10(-0.53%) |
Dec 22, 2021 | 18.01 | 18.14 | 17.91 | 18.14 | 3,524,729 | +0.18(+0.98%) |
Dec 21, 2021 | 17.86 | 18.17 | 17.81 | 17.97 | 5,350,147 | +0.27(+1.53%) |
Dec 20, 2021 | 17.51 | 17.71 | 17.17 | 17.69 | 7,397,300 | -0.04(-0.22%) |
Dec 17, 2021 | 17.55 | 17.93 | 17.50 | 17.73 | 23,712,894 | +0.13(+0.72%) |
Dec 16, 2021 | 17.55 | 17.77 | 17.45 | 17.61 | 4,631,778 | +0.07(+0.41%) |
Dec 15, 2021 | 17.30 | 17.57 | 17.30 | 17.54 | 5,415,378 | +0.25(+1.48%) |
Dec 14, 2021 | 17.58 | 17.65 | 17.11 | 17.28 | 6,440,187 | -0.33(-1.90%) |
Dec 13, 2021 | 17.31 | 17.71 | 17.22 | 17.61 | 4,646,532 | +0.22(+1.28%) |
Dec 10, 2021 | 17.59 | 17.62 | 17.32 | 17.39 | 4,288,866 | -0.08(-0.46%) |
Dec 09, 2021 | 17.59 | 17.72 | 17.46 | 17.47 | 4,185,635 | -0.23(-1.30%) |
Dec 08, 2021 | 17.63 | 17.77 | 17.56 | 17.70 | 4,379,298 | +0.12(+0.68%) |
Dec 07, 2021 | 17.43 | 17.67 | 17.31 | 17.58 | 5,581,599 | +0.37(+2.15%) |
Dec 06, 2021 | 16.96 | 17.43 | 16.88 | 17.21 | 7,378,877 | +0.42(+2.48%) |
Dec 03, 2021 | 16.79 | 16.97 | 16.64 | 16.80 | 4,609,628 | +0.05(+0.28%) |
Dec 02, 2021 | 16.36 | 16.85 | 16.36 | 16.75 | 5,488,296 | +0.44(+2.70%) |
Dec 01, 2021 | 16.89 | 17.15 | 16.29 | 16.31 | 5,691,654 | -0.43(-2.58%) |
Nov 30, 2021 | 16.76 | 16.98 | 16.63 | 16.74 | 7,223,847 | -0.16(-0.93%) |
Nov 29, 2021 | 17.10 | 17.13 | 16.82 | 16.90 | 3,967,961 | -0.09(-0.56%) |
Nov 26, 2021 | 17.11 | 17.16 | 16.88 | 16.99 | 3,173,192 | -0.39(-2.22%) |
Nov 24, 2021 | 17.02 | 17.38 | 16.99 | 17.38 | 4,100,212 | +0.40(+2.36%) |
Nov 23, 2021 | 16.87 | 17.09 | 16.86 | 16.98 | 3,380,083 | +0.17(+1.03%) |
Nov 22, 2021 | 17.01 | 17.01 | 16.78 | 16.80 | 2,504,982 | -0.24(-1.38%) |
Nov 19, 2021 | 16.99 | 17.06 | 16.91 | 17.04 | 2,716,879 | -0.02(-0.14%) |
Nov 18, 2021 | 17.07 | 17.06 | 16.97 | 17.06 | 2,715,572 | -0.05(-0.28%) |
Nov 17, 2021 | 16.93 | 17.12 | 16.69 | 17.11 | 2,883,674 | +0.13(+0.79%) |
Nov 16, 2021 | 17.14 | 17.14 | 16.89 | 16.98 | 2,672,312 | -0.13(-0.78%) |
Nov 15, 2021 | 16.89 | 17.11 | 16.83 | 17.11 | 3,480,775 | +0.29(+1.73%) |
Nov 12, 2021 | 16.78 | 16.83 | 16.65 | 16.82 | 2,948,443 | -0.03(-0.19%) |
Nov 11, 2021 | 16.69 | 16.86 | 16.55 | 16.85 | 1,994,791 | +0.16(+0.94%) |
Nov 10, 2021 | 16.70 | 16.66 | 16.69 | 2,922,497 | -0.05(-0.33%) | |
Nov 09, 2021 | 16.64 | 16.77 | 16.55 | 16.75 | 2,356,551 | +0.14(+0.85%) |
Nov 08, 2021 | 16.61 | 16.63 | 16.51 | 16.61 | 2,832,218 | +0.02(+0.14%) |
Nov 05, 2021 | 16.52 | 16.77 | 16.51 | 16.58 | 3,440,791 | +0.17(+1.01%) |
Nov 04, 2021 | 16.69 | 16.76 | 16.36 | 16.42 | 5,132,138 | -0.22(-1.32%) |
Nov 03, 2021 | 16.53 | 16.73 | 16.49 | 16.64 | 4,524,450 | +0.09(+0.57%) |
Nov 02, 2021 | 17.00 | 17.00 | 16.53 | 16.55 | 4,863,297 | -0.35(-2.05%) |
Nov 01, 2021 | 16.77 | 16.97 | 16.81 | 16.89 | 3,458,093 | +0.12(+0.70%) |
Oct 29, 2021 | 16.99 | 17.10 | 16.73 | 16.77 | 6,817,990 | -0.31(-1.84%) |
Oct 28, 2021 | 16.87 | 17.19 | 16.84 | 17.09 | 5,688,656 | +0.34(+2.02%) |
Oct 27, 2021 | 16.64 | 16.80 | 16.47 | 16.75 | 7,566,758 | +0.42(+2.60%) |
Oct 26, 2021 | 16.04 | 16.37 | 16.32 | 4,770,375 | +0.40(+2.52%) | |
Oct 25, 2021 | 16.23 | 16.25 | 15.88 | 15.92 | 4,821,703 | -0.29(-1.79%) |
Oct 22, 2021 | 16.39 | 16.50 | 16.21 | 16.21 | 2,832,945 | -0.13(-0.82%) |
Oct 21, 2021 | 16.43 | 16.43 | 16.18 | 16.35 | 3,583,539 | -0.09(-0.53%) |
Oct 20, 2021 | 16.18 | 16.44 | 16.15 | 16.43 | 3,178,491 | +0.28(+1.70%) |
Oct 19, 2021 | 16.29 | 16.32 | 16.14 | 16.16 | 3,835,200 | -0.06(-0.39%) |
Oct 18, 2021 | 16.26 | 16.32 | 16.17 | 16.22 | 2,962,152 | -0.17(-1.01%) |
Oct 15, 2021 | 16.27 | 16.47 | 16.20 | 16.39 | 3,941,510 | +0.20(+1.21%) |
Oct 14, 2021 | 16.14 | 16.24 | 16.03 | 16.19 | 3,860,615 | +0.19(+1.18%) |
Oct 13, 2021 | 15.76 | 16.06 | 15.73 | 16.00 | 3,179,538 | +0.24(+1.50%) |
Oct 12, 2021 | 15.73 | 15.89 | 15.64 | 15.77 | 4,369,673 | +0.09(+0.55%) |
Oct 11, 2021 | 15.57 | 15.69 | 15.50 | 15.68 | 3,018,861 | +0.17(+1.12%) |
Oct 08, 2021 | 15.59 | 15.73 | 15.50 | 15.51 | 2,910,149 | -0.08(-0.50%) |
Oct 07, 2021 | 15.73 | 15.96 | 15.57 | 15.59 | 6,418,544 | -0.10(-0.65%) |
Oct 06, 2021 | 15.52 | 15.69 | 15.29 | 15.69 | 6,865,238 | +0.07(+0.45%) |
Oct 05, 2021 | 15.73 | 15.77 | 15.56 | 15.62 | 5,771,792 | -0.15(-0.95%) |
Oct 04, 2021 | 15.91 | 15.97 | 15.73 | 15.77 | 7,059,519 | -0.15(-0.94%) |