Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 19.21 | 19.28 | 19.10 | 19.16 | 3,058 | -0.10(-0.52%) |
Dec 30, 2021 | 19.25 | 20.00 | 19.13 | 19.26 | 8,224 | +0.05(+0.26%) |
Dec 29, 2021 | 19.30 | 19.49 | 18.86 | 19.21 | 38,812 | +0.08(+0.42%) |
Dec 28, 2021 | 18.88 | 19.60 | 18.83 | 19.13 | 54,345 | +0.13(+0.68%) |
Dec 27, 2021 | 19.10 | 19.27 | 18.80 | 19.00 | 17,420 | +0.02(+0.11%) |
Dec 23, 2021 | 19.16 | 19.40 | 18.80 | 18.98 | 9,926 | +0.07(+0.37%) |
Dec 22, 2021 | 19.02 | 19.04 | 18.91 | 18.91 | 1,163 | -0.14(-0.73%) |
Dec 21, 2021 | 19.00 | 19.33 | 18.99 | 19.05 | 16,175 | +0.07(+0.37%) |
Dec 20, 2021 | 18.70 | 19.00 | 18.50 | 18.98 | 8,926 | -0.02(-0.11%) |
Dec 17, 2021 | 18.91 | 19.20 | 18.36 | 19.00 | 36,235 | +0.07(+0.37%) |
Dec 16, 2021 | 19.16 | 19.25 | 18.61 | 18.93 | 116,484 | -0.17(-0.89%) |
Dec 15, 2021 | 18.91 | 20.00 | 18.91 | 19.10 | 14,237 | +0.25(+1.33%) |
Dec 14, 2021 | 18.94 | 18.95 | 18.66 | 18.85 | 75,175 | +0.00(+0.00%) |
Dec 13, 2021 | 19.30 | 19.30 | 18.73 | 18.85 | 16,265 | -0.21(-1.10%) |
Dec 10, 2021 | 18.98 | 19.29 | 18.97 | 19.06 | 15,451 | +0.21(+1.11%) |
Dec 09, 2021 | 18.88 | 19.22 | 18.70 | 18.85 | 19,345 | -0.18(-0.95%) |
Dec 08, 2021 | 18.88 | 19.50 | 18.88 | 19.03 | 9,313 | +0.13(+0.69%) |
Dec 07, 2021 | 19.20 | 19.22 | 18.70 | 18.90 | 8,854 | -0.16(-0.84%) |
Dec 06, 2021 | 19.30 | 19.34 | 18.64 | 19.06 | 10,421 | -0.24(-1.24%) |
Dec 03, 2021 | 19.19 | 19.50 | 18.75 | 19.30 | 22,816 | +0.10(+0.52%) |
Dec 02, 2021 | 19.00 | 19.45 | 19.00 | 19.20 | 11,161 | -0.07(-0.36%) |
Dec 01, 2021 | 19.10 | 19.52 | 19.00 | 19.27 | 18,091 | +0.23(+1.21%) |
Nov 30, 2021 | 18.52 | 19.17 | 18.52 | 19.04 | 26,659 | +0.30(+1.60%) |
Nov 29, 2021 | 18.55 | 19.20 | 18.55 | 18.74 | 45,675 | -0.55(-2.85%) |
Nov 26, 2021 | 18.97 | 19.50 | 18.44 | 19.29 | 4,755 | -0.12(-0.62%) |
Nov 24, 2021 | 19.40 | 19.41 | 18.80 | 19.41 | 16,009 | +0.10(+0.52%) |
Nov 23, 2021 | 19.35 | 19.40 | 19.15 | 19.31 | 20,493 | +0.01(+0.05%) |
Nov 22, 2021 | 19.44 | 19.92 | 19.11 | 19.30 | 13,731 | +0.17(+0.89%) |
Nov 19, 2021 | 19.08 | 19.50 | 19.08 | 19.13 | 5,551 | +0.13(+0.68%) |
Nov 18, 2021 | 19.00 | 19.11 | 19.09 | 19.00 | 3,156 | +0.11(+0.58%) |
Nov 17, 2021 | 19.06 | 19.14 | 18.70 | 18.89 | 30,618 | -0.26(-1.36%) |
Nov 16, 2021 | 19.61 | 20.00 | 19.05 | 19.15 | 41,258 | -0.56(-2.84%) |
Nov 15, 2021 | 19.47 | 19.84 | 19.47 | 19.71 | 6,632 | +0.03(+0.15%) |
Nov 12, 2021 | 19.46 | 19.98 | 19.41 | 19.68 | 7,807 | +0.09(+0.46%) |
Nov 11, 2021 | 19.35 | 20.00 | 19.27 | 19.59 | 17,235 | +0.04(+0.20%) |
Nov 10, 2021 | 19.50 | 19.55 | 18,239 | +0.26(+1.35%) | ||
Nov 09, 2021 | 19.05 | 19.59 | 18.78 | 19.29 | 27,264 | +0.08(+0.42%) |
Nov 08, 2021 | 19.20 | 19.67 | 19.15 | 19.21 | 6,838 | +0.00(+0.00%) |
Nov 05, 2021 | 19.52 | 20.00 | 18.86 | 19.21 | 36,514 | -0.29(-1.49%) |
Nov 04, 2021 | 19.78 | 20.25 | 18.62 | 19.50 | 23,964 | -0.15(-0.76%) |
Nov 03, 2021 | 19.46 | 20.25 | 19.37 | 19.65 | 26,601 | -0.09(-0.46%) |
Nov 02, 2021 | 19.05 | 19.75 | 18.50 | 19.74 | 340,930 | +0.94(+5.00%) |
Nov 01, 2021 | 18.82 | 19.20 | 18.73 | 18.80 | 69,463 | +0.05(+0.27%) |
Oct 29, 2021 | 18.68 | 19.17 | 18.32 | 18.75 | 9,101 | +0.05(+0.27%) |
Oct 28, 2021 | 18.83 | 19.00 | 18.51 | 18.70 | 31,194 | +0.04(+0.21%) |
Oct 27, 2021 | 18.55 | 18.92 | 18.36 | 18.66 | 11,053 | -0.10(-0.53%) |
Oct 26, 2021 | 18.65 | 18.76 | 7,567 | +0.18(+0.97%) | ||
Oct 25, 2021 | 18.49 | 19.00 | 18.16 | 18.58 | 48,213 | +0.02(+0.11%) |
Oct 22, 2021 | 18.48 | 18.56 | 18.28 | 18.56 | 6,199 | +0.08(+0.43%) |
Oct 21, 2021 | 18.78 | 18.78 | 18.27 | 18.48 | 5,057 | -0.32(-1.70%) |
Oct 20, 2021 | 18.80 | 19.05 | 18.65 | 18.80 | 5,576 | -0.05(-0.27%) |
Oct 19, 2021 | 18.90 | 19.25 | 18.60 | 18.85 | 7,322 | -0.11(-0.58%) |
Oct 18, 2021 | 18.65 | 19.00 | 18.41 | 18.96 | 10,487 | +0.21(+1.12%) |
Oct 15, 2021 | 18.59 | 19.20 | 18.58 | 18.75 | 12,413 | -0.01(-0.05%) |
Oct 14, 2021 | 18.54 | 18.86 | 18.49 | 18.76 | 7,503 | +0.18(+0.97%) |
Oct 13, 2021 | 19.13 | 19.18 | 18.44 | 18.58 | 8,299 | -0.43(-2.26%) |
Oct 12, 2021 | 17.86 | 19.23 | 17.86 | 19.01 | 4,866 | -0.08(-0.42%) |
Oct 11, 2021 | 19.26 | 19.26 | 19.00 | 19.09 | 5,640 | -0.35(-1.80%) |
Oct 08, 2021 | 19.20 | 19.44 | 19.00 | 19.44 | 11,888 | +0.27(+1.41%) |
Oct 07, 2021 | 19.12 | 19.69 | 18.90 | 19.17 | 39,196 | -0.09(-0.47%) |
Oct 06, 2021 | 19.33 | 19.53 | 19.10 | 19.26 | 24,697 | -0.28(-1.43%) |
Oct 05, 2021 | 18.86 | 19.71 | 18.81 | 19.54 | 13,223 | +0.61(+3.25%) |
Oct 04, 2021 | 18.60 | 19.64 | 18.23 | 18.93 | 43,046 | +0.23(+1.20%) |