Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 19.06 | 19.16 | 19.01 | 19.16 | 394,505 | +0.03(+0.14%) |
Jan 28, 2022 | 19.10 | 19.18 | 19.01 | 19.14 | 105,203 | +0.00(+0.00%) |
Jan 27, 2022 | 19.24 | 19.31 | 19.10 | 19.14 | 136,705 | -0.12(-0.64%) |
Jan 26, 2022 | 19.33 | 19.34 | 19.23 | 19.26 | 34,051 | +0.06(+0.32%) |
Jan 25, 2022 | 19.22 | 19.25 | 19.14 | 19.20 | 130,926 | -0.05(-0.25%) |
Jan 24, 2022 | 19.27 | 19.27 | 19.12 | 19.25 | 271,923 | -0.02(-0.09%) |
Jan 21, 2022 | 19.38 | 19.38 | 19.25 | 19.27 | 186,655 | -0.05(-0.27%) |
Jan 20, 2022 | 19.50 | 19.50 | 19.31 | 19.32 | 173,821 | -0.11(-0.59%) |
Jan 19, 2022 | 19.37 | 19.47 | 19.37 | 19.43 | 219,460 | +0.00(+0.00%) |
Jan 18, 2022 | 19.47 | 19.54 | 19.41 | 19.43 | 87,772 | -0.04(-0.22%) |
Jan 14, 2022 | 19.48 | 0 | +0.04(+0.18%) | |||
Jan 13, 2022 | 19.48 | 19.50 | 19.43 | 19.44 | 196,036 | -0.05(-0.27%) |
Jan 12, 2022 | 19.49 | 19.49 | 19.44 | 19.49 | 78,906 | +0.04(+0.18%) |
Jan 11, 2022 | 19.35 | 19.51 | 19.35 | 19.46 | 633,757 | +0.08(+0.41%) |
Jan 10, 2022 | 19.36 | 19.43 | 19.34 | 19.38 | 155,750 | -0.05(-0.27%) |
Jan 07, 2022 | 19.50 | 19.51 | 19.34 | 19.43 | 106,249 | -0.05(-0.27%) |
Jan 06, 2022 | 19.42 | 19.49 | 19.40 | 19.48 | 130,730 | +0.03(+0.14%) |
Jan 05, 2022 | 19.48 | 19.52 | 19.45 | 19.46 | 98,368 | -0.06(-0.31%) |
Jan 04, 2022 | 19.49 | 19.55 | 19.46 | 19.52 | 177,196 | -0.04(-0.18%) |
Jan 03, 2022 | 19.55 | 19.57 | 19.50 | 19.55 | 218,688 | +0.03(+0.13%) |
Dec 31, 2021 | 19.53 | 19.53 | 19.45 | 19.53 | 134,567 | +0.01(+0.05%) |
Dec 30, 2021 | 19.55 | 19.55 | 19.52 | 19.52 | 35,643 | +0.01(+0.05%) |
Dec 29, 2021 | 19.53 | 19.55 | 19.49 | 19.51 | 132,073 | +0.01(+0.03%) |
Dec 28, 2021 | 19.56 | 19.56 | 19.47 | 19.50 | 298,006 | +0.00(+0.01%) |
Dec 27, 2021 | 19.45 | 19.57 | 19.45 | 19.50 | 142,266 | +0.05(+0.25%) |
Dec 23, 2021 | 19.48 | 19.52 | 19.41 | 19.45 | 62,377 | +0.03(+0.16%) |
Dec 22, 2021 | 19.41 | 19.43 | 19.39 | 19.42 | 101,007 | +0.03(+0.18%) |
Dec 21, 2021 | 19.15 | 19.48 | 19.15 | 19.39 | 336,414 | +0.06(+0.32%) |
Dec 20, 2021 | 19.23 | 19.38 | 19.21 | 19.33 | 76,783 | +0.01(+0.05%) |
Dec 17, 2021 | 19.34 | 19.40 | 19.23 | 19.32 | 86,299 | -0.00(-0.01%) |
Dec 16, 2021 | 19.38 | 19.40 | 19.29 | 19.32 | 29,156 | -0.06(-0.29%) |
Dec 15, 2021 | 19.34 | 19.38 | 19.27 | 19.37 | 76,122 | +0.06(+0.29%) |
Dec 14, 2021 | 19.36 | 19.40 | 19.27 | 19.32 | 244,599 | +0.00(+0.00%) |
Dec 13, 2021 | 19.40 | 19.44 | 19.26 | 19.32 | 97,106 | +0.00(+0.00%) |
Dec 10, 2021 | 19.41 | 19.45 | 19.32 | 19.32 | 115,049 | -0.06(-0.31%) |
Dec 09, 2021 | 19.44 | 19.44 | 19.32 | 19.38 | 40,289 | -0.04(-0.23%) |
Dec 08, 2021 | 19.41 | 19.42 | 19.39 | 19.42 | 118,833 | +0.00(+0.00%) |
Dec 07, 2021 | 19.34 | 19.47 | 19.34 | 19.42 | 85,715 | +0.15(+0.77%) |
Dec 06, 2021 | 19.23 | 19.29 | 19.16 | 19.27 | 96,515 | +0.09(+0.46%) |
Dec 03, 2021 | 19.19 | 19.25 | 19.07 | 19.19 | 56,893 | +0.04(+0.23%) |
Dec 02, 2021 | 19.06 | 19.17 | 19.06 | 19.14 | 88,024 | +0.08(+0.41%) |
Dec 01, 2021 | 19.08 | 19.20 | 19.04 | 19.06 | 89,310 | +0.02(+0.09%) |
Nov 30, 2021 | 19.06 | 19.09 | 19.00 | 19.05 | 162,816 | +0.00(+0.00%) |
Nov 29, 2021 | 19.04 | 19.12 | 19.03 | 19.05 | 71,888 | +0.01(+0.05%) |
Nov 26, 2021 | 19.14 | 19.17 | 19.00 | 19.04 | 41,060 | -0.20(-1.05%) |
Nov 24, 2021 | 19.28 | 19.35 | 19.24 | 19.24 | 37,229 | -0.07(-0.36%) |
Nov 23, 2021 | 19.34 | 19.35 | 19.27 | 19.31 | 32,068 | -0.01(-0.07%) |
Nov 22, 2021 | 19.37 | 19.40 | 19.27 | 19.32 | 74,880 | +0.00(+0.00%) |
Nov 19, 2021 | 19.34 | 19.43 | 19.28 | 19.32 | 57,742 | +0.00(+0.00%) |
Nov 18, 2021 | 19.39 | 19.34 | 19.30 | 19.32 | 32,047 | -0.02(-0.09%) |
Nov 17, 2021 | 19.30 | 19.39 | 19.30 | 19.34 | 43,588 | -0.04(-0.22%) |
Nov 16, 2021 | 19.44 | 19.44 | 19.36 | 19.38 | 32,045 | +0.01(+0.04%) |
Nov 15, 2021 | 19.51 | 19.53 | 19.37 | 19.37 | 90,320 | -0.01(-0.04%) |
Nov 12, 2021 | 19.46 | 19.46 | 19.38 | 19.38 | 24,228 | -0.07(-0.36%) |
Nov 11, 2021 | 19.46 | 20.05 | 19.35 | 19.45 | 144,340 | +0.03(+0.18%) |
Nov 10, 2021 | 19.46 | 19.42 | 55,914 | +0.02(+0.09%) | ||
Nov 09, 2021 | 19.42 | 19.42 | 19.36 | 19.40 | 57,862 | +0.02(+0.09%) |
Nov 08, 2021 | 19.30 | 19.38 | 19.30 | 19.38 | 9,491 | +0.01(+0.04%) |
Nov 05, 2021 | 19.36 | 19.37 | 19.33 | 19.37 | 77,608 | +0.03(+0.14%) |
Nov 04, 2021 | 19.34 | 19.37 | 19.32 | 19.35 | 31,229 | +0.03(+0.18%) |
Nov 03, 2021 | 19.32 | 19.32 | 19.30 | 19.31 | 64,144 | -0.02(-0.09%) |
Nov 02, 2021 | 19.26 | 19.35 | 19.26 | 19.33 | 55,360 | -0.01(-0.04%) |