Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 20.27 | 20.32 | 20.13 | 20.25 | 148,052 | +0.07(+0.37%) |
Dec 30, 2021 | 20.13 | 20.30 | 20.11 | 20.17 | 75,583 | +0.05(+0.25%) |
Dec 29, 2021 | 20.16 | 20.18 | 20.05 | 20.13 | 103,245 | +0.03(+0.16%) |
Dec 28, 2021 | 20.02 | 20.11 | 19.97 | 20.09 | 72,177 | +0.14(+0.70%) |
Dec 27, 2021 | 19.95 | 20.03 | 19.93 | 19.95 | 64,740 | +0.05(+0.25%) |
Dec 23, 2021 | 19.80 | 19.97 | 19.79 | 19.90 | 98,289 | +0.20(+1.00%) |
Dec 22, 2021 | 19.79 | 19.85 | 19.63 | 19.71 | 153,313 | -0.03(-0.14%) |
Dec 21, 2021 | 19.22 | 19.75 | 19.21 | 19.73 | 114,474 | +0.58(+3.04%) |
Dec 20, 2021 | 19.32 | 19.40 | 19.04 | 19.15 | 105,723 | -0.25(-1.27%) |
Dec 17, 2021 | 19.30 | 19.49 | 19.24 | 19.40 | 78,553 | -0.03(-0.17%) |
Dec 16, 2021 | 19.78 | 19.82 | 19.32 | 19.43 | 108,272 | -0.23(-1.17%) |
Dec 15, 2021 | 19.38 | 19.69 | 19.24 | 19.66 | 115,235 | +0.21(+1.09%) |
Dec 14, 2021 | 19.47 | 19.55 | 19.36 | 19.45 | 85,018 | -0.12(-0.63%) |
Dec 13, 2021 | 19.62 | 19.64 | 19.50 | 19.57 | 75,424 | -0.05(-0.25%) |
Dec 10, 2021 | 19.78 | 19.79 | 19.45 | 19.62 | 79,938 | -0.03(-0.18%) |
Dec 09, 2021 | 19.70 | 19.74 | 19.62 | 19.65 | 81,574 | -0.09(-0.45%) |
Dec 08, 2021 | 19.75 | 19.88 | 19.70 | 19.74 | 62,232 | +0.03(+0.17%) |
Dec 07, 2021 | 19.41 | 19.78 | 19.41 | 19.71 | 95,429 | +0.50(+2.60%) |
Dec 06, 2021 | 19.21 | 19.33 | 19.01 | 19.21 | 119,094 | +0.02(+0.09%) |
Dec 03, 2021 | 19.53 | 19.53 | 19.08 | 19.19 | 117,777 | -0.25(-1.31%) |
Dec 02, 2021 | 19.38 | 19.53 | 19.33 | 19.45 | 115,864 | +0.02(+0.08%) |
Dec 01, 2021 | 19.77 | 19.84 | 19.42 | 19.43 | 122,893 | -0.22(-1.12%) |
Nov 30, 2021 | 19.90 | 19.95 | 19.62 | 19.65 | 142,161 | -0.25(-1.23%) |
Nov 29, 2021 | 19.84 | 20.02 | 19.68 | 19.90 | 113,257 | +0.16(+0.83%) |
Nov 26, 2021 | 19.60 | 19.75 | 19.57 | 19.73 | 77,725 | -0.12(-0.62%) |
Nov 24, 2021 | 19.81 | 19.92 | 19.74 | 19.86 | 80,003 | +0.02(+0.08%) |
Nov 23, 2021 | 19.95 | 19.95 | 19.67 | 19.84 | 112,855 | -0.25(-1.22%) |
Nov 22, 2021 | 20.16 | 20.20 | 20.02 | 20.08 | 118,438 | +0.02(+0.11%) |
Nov 19, 2021 | 20.09 | 20.20 | 20.02 | 20.06 | 146,813 | -0.06(-0.28%) |
Nov 18, 2021 | 20.09 | 20.17 | 20.11 | 20.12 | 100,954 | +0.01(+0.04%) |
Nov 17, 2021 | 20.09 | 20.13 | 20.04 | 20.11 | 52,397 | -0.01(-0.04%) |
Nov 16, 2021 | 19.97 | 20.15 | 19.97 | 20.12 | 90,849 | +0.17(+0.86%) |
Nov 15, 2021 | 19.97 | 20.10 | 19.90 | 19.95 | 77,830 | -0.02(-0.08%) |
Nov 12, 2021 | 19.86 | 19.96 | 19.77 | 19.96 | 71,022 | +0.20(+0.99%) |
Nov 11, 2021 | 19.92 | 19.94 | 19.77 | 19.77 | 82,251 | -0.12(-0.61%) |
Nov 10, 2021 | 20.05 | 19.89 | 135,466 | -0.15(-0.77%) | ||
Nov 09, 2021 | 20.14 | 20.15 | 19.92 | 20.05 | 82,613 | -0.03(-0.16%) |
Nov 08, 2021 | 20.06 | 20.15 | 20.05 | 20.08 | 115,236 | +0.06(+0.28%) |
Nov 05, 2021 | 20.09 | 20.19 | 20.01 | 20.02 | 108,646 | +0.02(+0.08%) |
Nov 04, 2021 | 19.89 | 20.04 | 19.85 | 20.00 | 107,798 | +0.14(+0.70%) |
Nov 03, 2021 | 19.79 | 19.89 | 19.74 | 19.87 | 67,507 | +0.08(+0.41%) |
Nov 02, 2021 | 19.69 | 19.83 | 19.69 | 19.79 | 80,618 | +0.07(+0.33%) |
Nov 01, 2021 | 19.80 | 19.78 | 19.66 | 19.72 | 100,795 | -0.06(-0.29%) |
Oct 29, 2021 | 19.83 | 19.85 | 19.72 | 19.78 | 104,266 | -0.07(-0.33%) |
Oct 28, 2021 | 19.65 | 19.85 | 19.63 | 19.84 | 47,424 | +0.20(+1.04%) |
Oct 27, 2021 | 19.69 | 19.82 | 19.63 | 19.64 | 100,340 | -0.06(-0.29%) |
Oct 26, 2021 | 19.69 | 19.70 | 74,411 | +0.04(+0.21%) | ||
Oct 25, 2021 | 19.69 | 19.73 | 19.55 | 19.65 | 151,326 | -0.09(-0.45%) |
Oct 22, 2021 | 19.82 | 19.83 | 19.61 | 19.74 | 81,989 | -0.01(-0.04%) |
Oct 21, 2021 | 19.72 | 19.83 | 19.67 | 19.75 | 61,686 | -0.01(-0.05%) |
Oct 20, 2021 | 19.65 | 19.80 | 19.61 | 19.76 | 130,262 | +0.07(+0.37%) |
Oct 19, 2021 | 19.56 | 19.72 | 19.53 | 19.69 | 206,747 | +0.20(+1.04%) |
Oct 18, 2021 | 19.32 | 19.59 | 19.26 | 19.49 | 134,246 | +0.17(+0.88%) |
Oct 15, 2021 | 19.30 | 19.43 | 19.25 | 19.32 | 117,789 | +0.07(+0.38%) |
Oct 14, 2021 | 19.19 | 19.34 | 19.16 | 19.24 | 116,884 | +0.27(+1.41%) |
Oct 13, 2021 | 18.86 | 19.03 | 18.86 | 18.98 | 81,111 | +0.14(+0.73%) |
Oct 12, 2021 | 18.83 | 19.41 | 18.79 | 18.84 | 171,575 | -0.04(-0.21%) |
Oct 11, 2021 | 18.90 | 19.07 | 18.88 | 18.88 | 82,909 | -0.06(-0.34%) |
Oct 08, 2021 | 19.11 | 19.14 | 18.93 | 18.95 | 116,217 | -0.08(-0.43%) |
Oct 07, 2021 | 18.95 | 19.23 | 18.93 | 19.03 | 121,093 | +0.27(+1.42%) |
Oct 06, 2021 | 18.61 | 18.80 | 18.51 | 18.76 | 85,531 | +0.14(+0.74%) |
Oct 05, 2021 | 18.51 | 18.75 | 18.51 | 18.62 | 171,769 | +0.11(+0.61%) |
Oct 04, 2021 | 18.75 | 18.77 | 18.46 | 18.51 | 161,945 | -0.26(-1.38%) |