Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 16.19 | 16.28 | 16.02 | 16.21 | 16,740,677 | +0.15(+0.96%) |
Dec 30, 2021 | 15.70 | 16.12 | 15.69 | 16.06 | 15,890,713 | +0.36(+2.28%) |
Dec 29, 2021 | 15.56 | 15.92 | 15.54 | 15.70 | 20,263,522 | +0.03(+0.16%) |
Dec 28, 2021 | 15.74 | 15.93 | 15.62 | 15.67 | 12,083,310 | -0.03(-0.22%) |
Dec 27, 2021 | 15.79 | 15.85 | 15.58 | 15.71 | 13,759,729 | -0.14(-0.86%) |
Dec 23, 2021 | 15.73 | 15.95 | 15.69 | 15.85 | 14,255,770 | +0.03(+0.22%) |
Dec 22, 2021 | 15.73 | 15.83 | 15.50 | 15.81 | 17,703,852 | +0.12(+0.76%) |
Dec 21, 2021 | 15.72 | 15.79 | 15.52 | 15.69 | 16,296,507 | +0.05(+0.33%) |
Dec 20, 2021 | 15.67 | 15.73 | 15.43 | 15.64 | 20,721,422 | -0.05(-0.33%) |
Dec 17, 2021 | 15.84 | 16.08 | 15.67 | 15.69 | 36,135,148 | -0.04(-0.27%) |
Dec 16, 2021 | 15.27 | 15.76 | 15.26 | 15.73 | 28,732,682 | +0.67(+4.48%) |
Dec 15, 2021 | 15.19 | 15.21 | 14.74 | 15.06 | 31,585,692 | -0.18(-1.18%) |
Dec 14, 2021 | 15.10 | 15.38 | 15.07 | 15.24 | 17,626,462 | -0.09(-0.61%) |
Dec 13, 2021 | 15.36 | 15.49 | 15.23 | 15.33 | 22,072,332 | +0.02(+0.11%) |
Dec 10, 2021 | 15.56 | 15.58 | 15.29 | 15.32 | 18,300,928 | -0.19(-1.21%) |
Dec 09, 2021 | 15.63 | 15.69 | 15.38 | 15.50 | 18,253,926 | -0.37(-2.31%) |
Dec 08, 2021 | 15.77 | 15.92 | 15.66 | 15.87 | 12,024,015 | +0.03(+0.22%) |
Dec 07, 2021 | 15.79 | 15.99 | 15.71 | 15.84 | 19,037,240 | +0.06(+0.38%) |
Dec 06, 2021 | 15.45 | 15.82 | 15.38 | 15.78 | 20,648,048 | +0.23(+1.48%) |
Dec 03, 2021 | 15.53 | 15.58 | 15.21 | 15.55 | 25,815,334 | +0.03(+0.22%) |
Dec 02, 2021 | 15.67 | 15.69 | 15.31 | 15.51 | 27,286,748 | -0.18(-1.14%) |
Dec 01, 2021 | 16.29 | 16.58 | 15.68 | 15.69 | 24,086,130 | -0.51(-3.16%) |
Nov 30, 2021 | 16.51 | 16.86 | 16.15 | 16.20 | 24,698,574 | -0.14(-0.84%) |
Nov 29, 2021 | 16.25 | 16.38 | 16.11 | 16.34 | 20,919,346 | -0.02(-0.13%) |
Nov 26, 2021 | 16.72 | 16.74 | 16.23 | 16.36 | 16,549,928 | -0.01(-0.05%) |
Nov 24, 2021 | 16.23 | 16.49 | 16.23 | 16.37 | 16,428,021 | -0.03(-0.21%) |
Nov 23, 2021 | 16.46 | 16.61 | 16.30 | 16.40 | 16,080,547 | -0.30(-1.82%) |
Nov 22, 2021 | 16.73 | 16.91 | 16.49 | 16.71 | 22,719,244 | -0.39(-2.27%) |
Nov 19, 2021 | 17.26 | 17.48 | 17.01 | 17.10 | 21,159,850 | -0.26(-1.51%) |
Nov 18, 2021 | 17.64 | 17.36 | 17.30 | 17.36 | 17,683,742 | -0.36(-2.05%) |
Nov 17, 2021 | 17.56 | 17.89 | 17.50 | 17.72 | 22,092,326 | +0.33(+1.89%) |
Nov 16, 2021 | 17.60 | 17.77 | 17.32 | 17.39 | 21,661,446 | -0.25(-1.44%) |
Nov 15, 2021 | 17.52 | 17.70 | 17.39 | 17.64 | 18,405,910 | +0.13(+0.72%) |
Nov 12, 2021 | 17.31 | 17.69 | 17.21 | 17.52 | 18,367,974 | +0.08(+0.48%) |
Nov 11, 2021 | 17.60 | 17.65 | 17.36 | 17.43 | 27,929,762 | +0.13(+0.73%) |
Nov 10, 2021 | 17.10 | 17.31 | 37,566,452 | +0.74(+4.49%) | ||
Nov 09, 2021 | 16.47 | 16.58 | 16.27 | 16.56 | 16,704,617 | +0.12(+0.72%) |
Nov 08, 2021 | 16.68 | 16.71 | 16.32 | 16.45 | 20,354,380 | -0.10(-0.61%) |
Nov 05, 2021 | 15.98 | 16.55 | 15.88 | 16.55 | 24,975,466 | +0.72(+4.53%) |
Nov 04, 2021 | 15.92 | 16.15 | 15.70 | 15.83 | 23,783,938 | +0.11(+0.70%) |
Nov 03, 2021 | 15.36 | 15.85 | 15.36 | 15.72 | 22,755,888 | +0.13(+0.81%) |
Nov 02, 2021 | 15.61 | 15.61 | 15.42 | 15.59 | 17,511,518 | -0.01(-0.05%) |
Nov 01, 2021 | 15.51 | 15.80 | 15.53 | 15.60 | 19,082,436 | +0.09(+0.60%) |
Oct 29, 2021 | 15.73 | 15.80 | 15.51 | 15.51 | 26,968,486 | -0.48(-3.01%) |
Oct 28, 2021 | 16.39 | 16.44 | 15.96 | 15.99 | 24,949,436 | -0.38(-2.32%) |
Oct 27, 2021 | 16.35 | 16.49 | 16.29 | 16.37 | 12,674,072 | -0.03(-0.21%) |
Oct 26, 2021 | 16.43 | 16.40 | 14,274,508 | -0.10(-0.61%) | ||
Oct 25, 2021 | 16.68 | 16.69 | 16.48 | 16.50 | 14,837,339 | +0.06(+0.36%) |
Oct 22, 2021 | 16.62 | 16.93 | 16.40 | 16.45 | 23,501,646 | +0.09(+0.57%) |
Oct 21, 2021 | 16.31 | 16.40 | 16.22 | 16.35 | 11,744,320 | -0.04(-0.26%) |
Oct 20, 2021 | 16.40 | 16.61 | 16.31 | 16.39 | 15,840,105 | +0.09(+0.57%) |
Oct 19, 2021 | 16.41 | 16.45 | 16.10 | 16.30 | 15,106,360 | +0.20(+1.26%) |
Oct 18, 2021 | 16.11 | 16.24 | 15.96 | 16.10 | 13,490,383 | -0.05(-0.31%) |
Oct 15, 2021 | 16.18 | 16.26 | 15.87 | 16.15 | 21,069,480 | -0.37(-2.25%) |
Oct 14, 2021 | 16.45 | 16.66 | 16.37 | 16.52 | 23,511,290 | +0.29(+1.77%) |
Oct 13, 2021 | 15.96 | 16.39 | 15.94 | 16.23 | 28,237,338 | +0.48(+3.05%) |
Oct 12, 2021 | 15.61 | 15.90 | 15.46 | 15.75 | 18,257,788 | +0.19(+1.19%) |
Oct 11, 2021 | 15.71 | 15.81 | 15.49 | 15.57 | 11,005,223 | -0.07(-0.43%) |
Oct 08, 2021 | 16.07 | 16.10 | 15.63 | 15.64 | 19,034,236 | -0.06(-0.38%) |
Oct 07, 2021 | 15.49 | 15.73 | 15.48 | 15.69 | 19,257,100 | +0.12(+0.76%) |
Oct 06, 2021 | 15.25 | 15.58 | 15.21 | 15.58 | 16,399,783 | +0.25(+1.65%) |
Oct 05, 2021 | 15.32 | 15.36 | 15.04 | 15.32 | 20,998,890 | -0.07(-0.44%) |
Oct 04, 2021 | 15.19 | 15.54 | 15.16 | 15.39 | 21,121,800 | +0.20(+1.33%) |