Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 19.97 | 19.99 | 19.91 | 19.97 | 1,599,691 | -0.07(-0.33%) |
Jan 28, 2022 | 19.89 | 20.08 | 19.86 | 20.04 | 1,101,296 | +0.14(+0.72%) |
Jan 27, 2022 | 19.90 | 19.91 | 19.87 | 19.90 | 1,104,110 | +0.00(+0.00%) |
Jan 26, 2022 | 19.89 | 19.91 | 19.86 | 19.90 | 1,256,318 | +0.05(+0.24%) |
Jan 25, 2022 | 19.83 | 19.90 | 19.82 | 19.85 | 1,559,023 | +0.00(+0.00%) |
Jan 24, 2022 | 19.87 | 19.89 | 19.78 | 19.85 | 2,127,959 | +0.01(+0.05%) |
Jan 21, 2022 | 19.89 | 19.91 | 19.84 | 19.84 | 1,627,339 | -0.05(-0.24%) |
Jan 20, 2022 | 19.90 | 19.91 | 19.88 | 19.89 | 725,839 | +0.00(+0.00%) |
Jan 19, 2022 | 19.88 | 19.91 | 19.88 | 19.89 | 1,001,377 | -0.02(-0.10%) |
Jan 18, 2022 | 19.90 | 19.92 | 19.89 | 19.91 | 1,099,112 | +0.01(+0.05%) |
Jan 14, 2022 | 19.90 | 0 | -0.01(-0.05%) | |||
Jan 13, 2022 | 19.91 | 19.92 | 19.90 | 19.91 | 1,176,399 | +0.01(+0.05%) |
Jan 12, 2022 | 19.93 | 19.93 | 19.90 | 19.90 | 741,470 | +0.00(+0.00%) |
Jan 11, 2022 | 19.90 | 19.91 | 19.87 | 19.90 | 717,027 | -0.02(-0.10%) |
Jan 10, 2022 | 19.89 | 19.92 | 19.89 | 19.91 | 678,563 | -0.01(-0.05%) |
Jan 07, 2022 | 19.91 | 19.93 | 19.89 | 19.92 | 567,037 | +0.00(+0.00%) |
Jan 06, 2022 | 19.90 | 19.95 | 19.90 | 19.92 | 465,457 | -0.02(-0.10%) |
Jan 05, 2022 | 19.94 | 19.97 | 19.94 | 19.94 | 580,860 | -0.02(-0.10%) |
Jan 04, 2022 | 19.95 | 19.98 | 19.94 | 19.96 | 487,221 | -0.02(-0.10%) |
Jan 03, 2022 | 19.94 | 19.99 | 19.90 | 19.98 | 1,269,763 | -0.01(-0.05%) |
Dec 31, 2021 | 19.98 | 20.00 | 19.96 | 19.99 | 459,376 | +0.02(+0.10%) |
Dec 30, 2021 | 20.02 | 20.02 | 19.97 | 19.97 | 920,751 | -0.05(-0.24%) |
Dec 29, 2021 | 19.98 | 20.03 | 19.93 | 20.02 | 234,196 | +0.06(+0.29%) |
Dec 28, 2021 | 19.98 | 20.00 | 19.94 | 19.96 | 328,319 | -0.06(-0.29%) |
Dec 27, 2021 | 19.92 | 20.03 | 19.91 | 20.02 | 552,777 | +0.07(+0.33%) |
Dec 23, 2021 | 19.93 | 19.95 | 19.91 | 19.95 | 876,294 | +0.02(+0.10%) |
Dec 22, 2021 | 19.92 | 19.95 | 19.91 | 19.93 | 708,690 | +0.01(+0.05%) |
Dec 21, 2021 | 19.93 | 19.93 | 19.86 | 19.92 | 360,097 | +0.02(+0.10%) |
Dec 20, 2021 | 19.89 | 19.91 | 19.79 | 19.91 | 774,870 | -0.03(-0.14%) |
Dec 17, 2021 | 19.95 | 19.97 | 19.89 | 19.93 | 1,384,516 | -0.05(-0.24%) |
Dec 16, 2021 | 19.92 | 19.98 | 19.92 | 19.98 | 998,147 | +0.05(+0.24%) |
Dec 15, 2021 | 19.93 | 19.93 | 19.88 | 19.93 | 937,887 | +0.02(+0.10%) |
Dec 14, 2021 | 19.96 | 19.96 | 19.88 | 19.91 | 1,172,809 | -0.06(-0.29%) |
Dec 13, 2021 | 19.86 | 19.97 | 19.83 | 19.97 | 1,560,148 | +0.08(+0.38%) |
Dec 10, 2021 | 19.92 | 19.92 | 19.87 | 19.90 | 516,714 | -0.01(-0.05%) |
Dec 09, 2021 | 19.91 | 19.94 | 19.87 | 19.91 | 431,691 | -0.03(-0.14%) |
Dec 08, 2021 | 19.92 | 19.94 | 19.90 | 19.93 | 712,932 | +0.01(+0.05%) |
Dec 07, 2021 | 19.89 | 19.95 | 19.85 | 19.92 | 888,866 | +0.04(+0.19%) |
Dec 06, 2021 | 19.87 | 19.89 | 19.84 | 19.89 | 714,155 | +0.02(+0.10%) |
Dec 03, 2021 | 19.86 | 19.87 | 19.82 | 19.87 | 1,150,260 | +0.04(+0.19%) |
Dec 02, 2021 | 19.84 | 19.84 | 19.77 | 19.83 | 1,376,084 | +0.01(+0.05%) |
Dec 01, 2021 | 19.82 | 19.89 | 19.79 | 19.82 | 944,664 | +0.06(+0.29%) |
Nov 30, 2021 | 19.74 | 19.82 | 19.74 | 19.76 | 1,824,150 | +0.00(+0.00%) |
Nov 29, 2021 | 19.78 | 19.79 | 19.73 | 19.76 | 2,639,911 | +0.01(+0.05%) |
Nov 26, 2021 | 19.81 | 19.84 | 19.69 | 19.75 | 1,220,356 | -0.08(-0.38%) |
Nov 24, 2021 | 19.81 | 19.85 | 19.81 | 19.83 | 1,510,913 | +0.00(+0.00%) |
Nov 23, 2021 | 19.84 | 19.86 | 19.81 | 19.83 | 1,919,335 | +0.00(+0.00%) |
Nov 22, 2021 | 19.89 | 19.89 | 19.81 | 19.83 | 982,895 | -0.01(-0.05%) |
Nov 19, 2021 | 19.83 | 19.86 | 19.81 | 19.84 | 809,688 | +0.00(+0.00%) |
Nov 18, 2021 | 19.82 | 19.85 | 19.83 | 19.84 | 955,377 | -0.01(-0.05%) |
Nov 17, 2021 | 19.84 | 19.89 | 19.81 | 19.85 | 592,915 | -0.04(-0.19%) |
Nov 16, 2021 | 19.88 | 19.89 | 19.83 | 19.89 | 794,151 | +0.01(+0.05%) |
Nov 15, 2021 | 19.75 | 19.89 | 19.75 | 19.88 | 1,286,349 | +0.03(+0.14%) |
Nov 12, 2021 | 19.89 | 19.89 | 19.83 | 19.85 | 1,171,529 | +0.01(+0.05%) |
Nov 11, 2021 | 19.86 | 19.86 | 19.82 | 19.84 | 1,115,012 | -0.01(-0.05%) |
Nov 10, 2021 | 19.84 | 19.82 | 19.85 | 1,204,201 | +0.00(+0.00%) | |
Nov 09, 2021 | 19.90 | 19.90 | 19.83 | 19.85 | 840,773 | +0.00(+0.00%) |
Nov 08, 2021 | 19.88 | 19.88 | 19.81 | 19.85 | 1,724,642 | -0.08(-0.38%) |
Nov 05, 2021 | 19.84 | 19.94 | 19.80 | 19.92 | 10,067,096 | +2.13(+11.98%) |
Nov 04, 2021 | 18.01 | 18.02 | 17.75 | 17.79 | 442,894 | -0.14(-0.79%) |
Nov 03, 2021 | 17.82 | 17.97 | 17.82 | 17.93 | 387,003 | +0.12(+0.69%) |
Nov 02, 2021 | 18.02 | 18.02 | 17.80 | 17.81 | 265,793 | -0.13(-0.74%) |