Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 16.15 | 16.27 | 16.12 | 16.16 | 1,780,152 | -0.03(-0.16%) |
Dec 30, 2021 | 16.05 | 16.24 | 16.04 | 16.19 | 2,068,309 | +0.14(+0.90%) |
Dec 29, 2021 | 15.97 | 16.21 | 15.97 | 16.05 | 2,875,211 | -0.07(-0.42%) |
Dec 28, 2021 | 16.00 | 16.19 | 15.99 | 16.11 | 1,550,800 | +0.08(+0.53%) |
Dec 27, 2021 | 15.94 | 16.03 | 15.79 | 16.03 | 1,008,600 | +0.16(+1.02%) |
Dec 23, 2021 | 15.71 | 15.88 | 15.68 | 15.87 | 2,498,735 | +0.24(+1.52%) |
Dec 22, 2021 | 15.38 | 15.63 | 15.37 | 15.63 | 2,194,933 | +0.20(+1.26%) |
Dec 21, 2021 | 15.34 | 15.50 | 15.30 | 15.44 | 5,266,363 | +0.24(+1.56%) |
Dec 20, 2021 | 15.16 | 15.21 | 14.97 | 15.20 | 7,424,748 | -0.31(-1.97%) |
Dec 17, 2021 | 15.49 | 15.53 | 15.27 | 15.50 | 3,887,793 | -0.12(-0.76%) |
Dec 16, 2021 | 15.82 | 15.90 | 15.60 | 15.62 | 4,867,796 | -0.14(-0.86%) |
Dec 15, 2021 | 15.75 | 15.82 | 15.57 | 15.76 | 2,727,029 | +0.02(+0.11%) |
Dec 14, 2021 | 15.61 | 15.94 | 15.60 | 15.74 | 3,136,124 | +0.08(+0.49%) |
Dec 13, 2021 | 15.90 | 15.93 | 15.62 | 15.66 | 3,019,342 | -0.35(-2.17%) |
Dec 10, 2021 | 16.02 | 16.07 | 15.95 | 16.01 | 2,057,819 | +0.09(+0.59%) |
Dec 09, 2021 | 15.88 | 16.01 | 15.84 | 15.92 | 1,973,028 | -0.11(-0.69%) |
Dec 08, 2021 | 16.00 | 16.10 | 15.95 | 16.03 | 2,718,352 | +0.04(+0.27%) |
Dec 07, 2021 | 15.83 | 15.99 | 15.75 | 15.99 | 3,625,632 | +0.38(+2.44%) |
Dec 06, 2021 | 15.55 | 15.77 | 15.45 | 15.60 | 3,007,430 | +0.23(+1.49%) |
Dec 03, 2021 | 15.48 | 15.61 | 15.30 | 15.38 | 3,725,008 | -0.11(-0.71%) |
Dec 02, 2021 | 15.29 | 15.63 | 15.27 | 15.49 | 3,912,812 | +0.25(+1.61%) |
Dec 01, 2021 | 15.64 | 15.71 | 15.23 | 15.24 | 4,619,125 | +0.03(+0.17%) |
Nov 30, 2021 | 15.58 | 15.57 | 15.04 | 15.21 | 11,246,933 | -0.36(-2.29%) |
Nov 29, 2021 | 15.94 | 15.94 | 15.46 | 15.57 | 4,920,898 | -0.24(-1.52%) |
Nov 26, 2021 | 15.78 | 15.87 | 15.44 | 15.81 | 5,915,762 | -0.44(-2.71%) |
Nov 24, 2021 | 16.13 | 16.28 | 16.08 | 16.25 | 11,574,859 | +0.05(+0.31%) |
Nov 23, 2021 | 16.05 | 16.23 | 16.01 | 16.20 | 2,786,255 | +0.22(+1.35%) |
Nov 22, 2021 | 16.12 | 16.14 | 15.94 | 15.99 | 4,491,383 | -0.05(-0.31%) |
Nov 19, 2021 | 16.42 | 16.42 | 15.95 | 16.04 | 4,531,470 | -0.42(-2.57%) |
Nov 18, 2021 | 16.81 | 16.48 | 16.43 | 16.46 | 5,667,396 | -0.41(-2.41%) |
Nov 17, 2021 | 17.05 | 17.14 | 16.73 | 16.87 | 2,783,720 | -0.19(-1.12%) |
Nov 16, 2021 | 16.65 | 17.23 | 16.58 | 17.06 | 9,386,357 | +0.54(+3.27%) |
Nov 15, 2021 | 16.60 | 16.64 | 16.48 | 16.52 | 1,864,275 | -0.03(-0.15%) |
Nov 12, 2021 | 16.53 | 16.55 | 16.41 | 16.54 | 2,356,239 | -0.01(-0.05%) |
Nov 11, 2021 | 16.55 | 16.60 | 16.46 | 16.55 | 2,012,742 | -0.03(-0.20%) |
Nov 10, 2021 | 16.58 | 16.58 | 3,100,632 | +0.02(+0.10%) | ||
Nov 09, 2021 | 16.62 | 16.70 | 16.45 | 16.57 | 2,724,376 | -0.12(-0.75%) |
Nov 08, 2021 | 16.47 | 16.69 | 16.36 | 16.69 | 3,833,310 | +0.42(+2.60%) |
Nov 05, 2021 | 16.25 | 16.50 | 16.24 | 16.27 | 4,743,417 | +0.24(+1.50%) |
Nov 04, 2021 | 16.60 | 16.67 | 15.89 | 16.03 | 9,159,816 | -0.71(-4.27%) |
Nov 03, 2021 | 16.42 | 16.80 | 16.39 | 16.74 | 4,055,542 | +0.30(+1.82%) |
Nov 02, 2021 | 16.37 | 16.48 | 16.33 | 16.44 | 2,786,293 | +0.05(+0.30%) |
Nov 01, 2021 | 16.26 | 16.43 | 16.23 | 16.39 | 3,143,986 | +0.21(+1.28%) |
Oct 29, 2021 | 16.58 | 16.59 | 16.12 | 16.19 | 5,062,139 | -0.42(-2.55%) |
Oct 28, 2021 | 16.59 | 16.63 | 16.52 | 16.61 | 2,225,745 | +0.06(+0.35%) |
Oct 27, 2021 | 16.76 | 16.80 | 16.50 | 16.55 | 3,246,334 | -0.27(-1.58%) |
Oct 26, 2021 | 16.92 | 16.81 | 16.82 | 2,657,668 | -0.02(-0.10%) | |
Oct 25, 2021 | 16.92 | 16.92 | 16.76 | 16.83 | 2,233,681 | -0.02(-0.10%) |
Oct 22, 2021 | 16.93 | 17.01 | 16.77 | 16.85 | 2,902,226 | +0.04(+0.25%) |
Oct 21, 2021 | 16.86 | 17.04 | 16.78 | 16.81 | 3,438,216 | -0.08(-0.49%) |
Oct 20, 2021 | 16.82 | 16.92 | 16.70 | 16.89 | 3,687,362 | +0.08(+0.49%) |
Oct 19, 2021 | 16.82 | 16.87 | 16.75 | 16.81 | 4,255,405 | +0.09(+0.55%) |
Oct 18, 2021 | 16.73 | 16.81 | 16.60 | 16.72 | 5,844,042 | -0.04(-0.25%) |
Oct 15, 2021 | 16.81 | 16.91 | 16.73 | 16.76 | 4,685,704 | +0.05(+0.30%) |
Oct 14, 2021 | 16.53 | 16.79 | 16.48 | 16.71 | 8,986,042 | +0.36(+2.18%) |
Oct 13, 2021 | 16.40 | 16.44 | 16.10 | 16.35 | 5,740,049 | -0.06(-0.35%) |
Oct 12, 2021 | 16.39 | 16.44 | 16.26 | 16.41 | 6,871,293 | +0.02(+0.10%) |
Oct 11, 2021 | 16.58 | 16.74 | 16.38 | 16.39 | 3,711,848 | -0.04(-0.25%) |
Oct 08, 2021 | 16.24 | 16.50 | 16.19 | 16.43 | 6,245,087 | +0.26(+1.59%) |
Oct 07, 2021 | 16.21 | 16.33 | 16.12 | 16.18 | 6,740,136 | +0.12(+0.72%) |
Oct 06, 2021 | 16.13 | 16.21 | 15.94 | 16.06 | 5,197,741 | -0.22(-1.38%) |
Oct 05, 2021 | 16.20 | 16.38 | 16.16 | 16.28 | 4,270,512 | +0.15(+0.93%) |
Oct 04, 2021 | 16.12 | 16.35 | 16.06 | 16.14 | 3,635,760 | +0.01(+0.05%) |