Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 15.77 | 16.00 | 15.70 | 15.88 | 14,379,922 | +0.07(+0.43%) |
Dec 30, 2021 | 16.06 | 16.22 | 15.81 | 15.81 | 14,169,267 | -0.21(-1.33%) |
Dec 29, 2021 | 15.86 | 16.22 | 15.80 | 16.03 | 14,023,226 | +0.09(+0.55%) |
Dec 28, 2021 | 16.04 | 16.22 | 15.86 | 15.94 | 12,359,739 | -0.08(-0.48%) |
Dec 27, 2021 | 15.40 | 16.03 | 15.14 | 16.02 | 11,779,487 | +0.54(+3.50%) |
Dec 23, 2021 | 15.51 | 15.77 | 15.46 | 15.48 | 10,383,309 | -0.04(-0.25%) |
Dec 22, 2021 | 15.14 | 15.65 | 14.99 | 15.51 | 11,832,513 | +0.27(+1.78%) |
Dec 21, 2021 | 14.65 | 15.33 | 14.65 | 15.24 | 15,042,579 | +0.87(+6.06%) |
Dec 20, 2021 | 14.02 | 14.43 | 13.82 | 14.37 | 25,194,378 | -0.28(-1.91%) |
Dec 17, 2021 | 14.72 | 14.90 | 14.39 | 14.65 | 28,344,300 | -0.20(-1.37%) |
Dec 16, 2021 | 14.95 | 15.39 | 14.83 | 14.86 | 19,553,676 | +0.20(+1.39%) |
Dec 15, 2021 | 14.69 | 14.78 | 14.16 | 14.65 | 17,393,902 | -0.03(-0.20%) |
Dec 14, 2021 | 14.73 | 15.07 | 14.63 | 14.68 | 15,541,625 | -0.20(-1.36%) |
Dec 13, 2021 | 15.50 | 15.58 | 14.78 | 14.89 | 17,137,124 | -0.80(-5.12%) |
Dec 10, 2021 | 15.72 | 15.81 | 15.15 | 15.69 | 17,088,216 | +0.17(+1.12%) |
Dec 09, 2021 | 15.48 | 15.67 | 15.42 | 15.51 | 13,744,391 | -0.15(-0.93%) |
Dec 08, 2021 | 15.85 | 15.95 | 15.62 | 15.66 | 12,283,646 | -0.12(-0.74%) |
Dec 07, 2021 | 15.45 | 16.03 | 15.33 | 15.78 | 14,979,819 | +0.69(+4.55%) |
Dec 06, 2021 | 15.09 | 15.34 | 14.71 | 15.09 | 17,833,584 | +0.30(+2.03%) |
Dec 03, 2021 | 15.31 | 15.47 | 14.67 | 14.79 | 18,776,438 | -0.28(-1.86%) |
Dec 02, 2021 | 14.57 | 15.15 | 14.24 | 15.07 | 20,595,382 | +0.44(+3.04%) |
Dec 01, 2021 | 15.54 | 15.61 | 14.60 | 14.62 | 23,975,324 | -0.36(-2.39%) |
Nov 30, 2021 | 14.83 | 15.15 | 14.63 | 14.98 | 23,347,086 | -0.35(-2.27%) |
Nov 29, 2021 | 15.80 | 16.01 | 15.10 | 15.33 | 17,752,448 | +0.15(+0.96%) |
Nov 26, 2021 | 15.15 | 15.22 | 14.56 | 15.19 | 16,646,330 | -1.09(-6.71%) |
Nov 24, 2021 | 15.78 | 16.42 | 15.75 | 16.28 | 13,202,825 | +0.31(+1.94%) |
Nov 23, 2021 | 15.42 | 15.98 | 15.42 | 15.97 | 20,516,384 | +0.82(+5.43%) |
Nov 22, 2021 | 14.78 | 15.44 | 14.74 | 15.15 | 21,248,646 | +0.34(+2.29%) |
Nov 19, 2021 | 15.08 | 15.11 | 14.52 | 14.81 | 22,195,770 | -0.78(-5.02%) |
Nov 18, 2021 | 15.63 | 15.79 | 15.58 | 15.59 | 16,550,216 | +0.03(+0.19%) |
Nov 17, 2021 | 15.91 | 16.21 | 15.49 | 15.56 | 17,658,358 | -0.61(-3.77%) |
Nov 16, 2021 | 16.20 | 16.36 | 15.95 | 16.17 | 11,260,806 | +0.03(+0.18%) |
Nov 15, 2021 | 16.07 | 16.34 | 15.81 | 16.14 | 14,029,764 | +0.07(+0.42%) |
Nov 12, 2021 | 15.93 | 16.19 | 15.86 | 16.07 | 10,390,357 | -0.05(-0.30%) |
Nov 11, 2021 | 16.08 | 16.34 | 16.08 | 16.12 | 10,873,248 | +0.13(+0.78%) |
Nov 10, 2021 | 16.47 | 16.00 | 13,481,815 | -0.64(-3.82%) | ||
Nov 09, 2021 | 16.62 | 16.82 | 16.21 | 16.63 | 14,618,340 | +0.04(+0.23%) |
Nov 08, 2021 | 16.64 | 16.95 | 16.50 | 16.60 | 15,433,629 | +0.14(+0.88%) |
Nov 05, 2021 | 16.29 | 16.56 | 16.00 | 16.45 | 18,548,898 | +0.48(+3.02%) |
Nov 04, 2021 | 16.38 | 16.81 | 15.75 | 15.97 | 29,722,190 | +0.08(+0.49%) |
Nov 03, 2021 | 15.97 | 16.45 | 15.81 | 15.89 | 23,174,240 | -0.41(-2.54%) |
Nov 02, 2021 | 16.26 | 16.66 | 16.22 | 16.31 | 16,685,739 | -0.11(-0.65%) |
Nov 01, 2021 | 16.06 | 16.48 | 15.97 | 16.41 | 21,441,326 | +0.68(+4.35%) |
Oct 29, 2021 | 15.79 | 15.84 | 15.44 | 15.73 | 14,748,036 | -0.13(-0.79%) |
Oct 28, 2021 | 15.58 | 15.91 | 15.54 | 15.85 | 13,271,644 | +0.24(+1.54%) |
Oct 27, 2021 | 15.98 | 16.05 | 15.57 | 15.61 | 17,296,790 | -0.63(-3.86%) |
Oct 26, 2021 | 16.20 | 16.24 | 13,872,562 | +0.07(+0.42%) | ||
Oct 25, 2021 | 16.27 | 16.70 | 16.08 | 16.17 | 20,016,924 | +0.19(+1.21%) |
Oct 22, 2021 | 15.66 | 16.00 | 15.51 | 15.98 | 13,899,365 | +0.39(+2.47%) |
Oct 21, 2021 | 15.80 | 15.90 | 15.49 | 15.59 | 15,897,506 | -0.30(-1.88%) |
Oct 20, 2021 | 15.64 | 15.97 | 15.49 | 15.89 | 13,673,469 | +0.10(+0.61%) |
Oct 19, 2021 | 15.86 | 16.02 | 15.68 | 15.80 | 19,194,364 | -0.04(-0.24%) |
Oct 18, 2021 | 15.88 | 16.23 | 15.65 | 15.83 | 26,259,410 | +0.24(+1.54%) |
Oct 15, 2021 | 15.82 | 15.93 | 15.57 | 15.59 | 13,165,591 | +0.04(+0.25%) |
Oct 14, 2021 | 15.55 | 15.76 | 15.34 | 15.55 | 17,310,242 | +0.34(+2.22%) |
Oct 13, 2021 | 15.04 | 15.39 | 14.83 | 15.22 | 17,593,148 | -0.09(-0.57%) |
Oct 12, 2021 | 15.31 | 15.73 | 15.17 | 15.30 | 16,708,739 | -0.07(-0.44%) |
Oct 11, 2021 | 15.93 | 16.01 | 15.35 | 15.37 | 22,454,230 | -0.12(-0.75%) |
Oct 08, 2021 | 15.02 | 15.53 | 14.99 | 15.49 | 22,253,054 | +0.68(+4.62%) |
Oct 07, 2021 | 14.62 | 14.93 | 14.36 | 14.80 | 20,783,134 | +0.26(+1.79%) |
Oct 06, 2021 | 14.48 | 14.78 | 14.23 | 14.54 | 24,987,722 | -0.28(-1.89%) |
Oct 05, 2021 | 14.60 | 15.13 | 14.43 | 14.82 | 32,129,720 | +0.53(+3.71%) |
Oct 04, 2021 | 14.02 | 14.52 | 13.85 | 14.29 | 33,452,562 | +0.57(+4.14%) |