Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 20.91 | 20.98 | 20.84 | 20.86 | 63,175 | -0.04(-0.19%) |
Dec 30, 2021 | 21.00 | 21.02 | 20.85 | 20.90 | 98,558 | -0.05(-0.24%) |
Dec 29, 2021 | 20.89 | 21.10 | 20.69 | 20.95 | 111,460 | +0.02(+0.10%) |
Dec 28, 2021 | 20.94 | 21.05 | 20.79 | 20.93 | 70,550 | -0.08(-0.38%) |
Dec 27, 2021 | 20.75 | 21.01 | 20.54 | 21.01 | 70,629 | +0.32(+1.55%) |
Dec 23, 2021 | 20.71 | 20.78 | 20.58 | 20.69 | 100,988 | +0.11(+0.53%) |
Dec 22, 2021 | 20.51 | 20.64 | 20.38 | 20.58 | 72,971 | +0.08(+0.39%) |
Dec 21, 2021 | 20.45 | 20.59 | 20.39 | 20.50 | 108,573 | +0.23(+1.13%) |
Dec 20, 2021 | 20.27 | 20.34 | 19.45 | 20.27 | 237,368 | +0.43(+2.17%) |
Dec 17, 2021 | 20.68 | 20.77 | 19.55 | 19.84 | 501,827 | -0.82(-3.97%) |
Dec 16, 2021 | 20.57 | 21.04 | 20.54 | 20.66 | 214,274 | +0.15(+0.73%) |
Dec 15, 2021 | 20.05 | 20.64 | 19.98 | 20.51 | 180,546 | +0.54(+2.70%) |
Dec 14, 2021 | 20.03 | 20.23 | 19.95 | 19.97 | 1,129,671 | -0.01(-0.05%) |
Dec 13, 2021 | 20.25 | 20.26 | 19.94 | 19.98 | 130,032 | -0.31(-1.53%) |
Dec 10, 2021 | 20.25 | 20.32 | 20.00 | 20.29 | 109,624 | +0.18(+0.90%) |
Dec 09, 2021 | 20.23 | 20.23 | 19.59 | 20.11 | 128,961 | -0.14(-0.69%) |
Dec 08, 2021 | 20.16 | 20.26 | 19.95 | 20.25 | 100,921 | +0.11(+0.55%) |
Dec 07, 2021 | 20.27 | 20.27 | 20.04 | 20.14 | 106,552 | -0.07(-0.35%) |
Dec 06, 2021 | 19.98 | 20.41 | 19.83 | 20.21 | 162,081 | +0.52(+2.64%) |
Dec 03, 2021 | 19.80 | 19.85 | 19.51 | 19.69 | 119,217 | -0.10(-0.51%) |
Dec 02, 2021 | 19.73 | 19.83 | 19.06 | 19.79 | 199,435 | +1.54(+8.44%) |
Dec 01, 2021 | 18.58 | 18.84 | 18.22 | 18.25 | 108,988 | +0.01(+0.05%) |
Nov 30, 2021 | 18.24 | 18.65 | 18.07 | 18.24 | 193,919 | -0.22(-1.19%) |
Nov 29, 2021 | 18.69 | 18.96 | 18.45 | 18.46 | 87,987 | +0.01(+0.05%) |
Nov 26, 2021 | 18.64 | 18.82 | 18.17 | 18.45 | 105,170 | -0.66(-3.45%) |
Nov 24, 2021 | 19.25 | 19.34 | 19.08 | 19.11 | 31,376 | -0.24(-1.24%) |
Nov 23, 2021 | 19.27 | 19.44 | 19.00 | 19.35 | 63,349 | +0.15(+0.78%) |
Nov 22, 2021 | 19.16 | 19.59 | 19.16 | 19.20 | 72,087 | +0.22(+1.16%) |
Nov 19, 2021 | 18.95 | 19.06 | 18.85 | 18.98 | 65,495 | -0.11(-0.58%) |
Nov 18, 2021 | 19.04 | 19.10 | 18.97 | 19.09 | 87,554 | +0.03(+0.16%) |
Nov 17, 2021 | 19.02 | 19.15 | 18.77 | 19.06 | 52,629 | -0.05(-0.26%) |
Nov 16, 2021 | 19.16 | 19.18 | 18.97 | 19.11 | 50,992 | -0.09(-0.47%) |
Nov 15, 2021 | 19.39 | 19.45 | 19.15 | 19.20 | 55,922 | -0.11(-0.57%) |
Nov 12, 2021 | 19.48 | 19.53 | 19.18 | 19.31 | 26,894 | -0.18(-0.92%) |
Nov 11, 2021 | 19.72 | 19.72 | 19.39 | 19.49 | 55,311 | -0.16(-0.81%) |
Nov 10, 2021 | 19.53 | 19.65 | 47,687 | +0.11(+0.56%) | ||
Nov 09, 2021 | 19.59 | 19.72 | 19.59 | 19.54 | 34,642 | -0.06(-0.31%) |
Nov 08, 2021 | 19.71 | 19.75 | 19.50 | 19.60 | 52,693 | +0.00(+0.00%) |
Nov 05, 2021 | 19.31 | 19.72 | 19.31 | 19.60 | 92,637 | +0.41(+2.14%) |
Nov 04, 2021 | 19.28 | 19.28 | 19.05 | 19.19 | 57,854 | -0.10(-0.52%) |
Nov 03, 2021 | 18.86 | 19.46 | 18.79 | 19.29 | 116,528 | +0.46(+2.44%) |
Nov 02, 2021 | 18.86 | 19.02 | 18.75 | 18.83 | 74,385 | -0.04(-0.21%) |
Nov 01, 2021 | 18.69 | 18.93 | 18.62 | 18.87 | 69,709 | +0.25(+1.34%) |
Oct 29, 2021 | 18.77 | 18.93 | 18.58 | 18.62 | 294,611 | -0.08(-0.43%) |
Oct 28, 2021 | 18.57 | 19.04 | 18.48 | 18.70 | 100,339 | +0.25(+1.36%) |
Oct 27, 2021 | 18.82 | 18.85 | 18.43 | 18.45 | 79,186 | -0.48(-2.54%) |
Oct 26, 2021 | 18.97 | 19.02 | 18.93 | 70,822 | +0.01(+0.05%) | |
Oct 25, 2021 | 18.82 | 19.04 | 18.74 | 18.92 | 75,218 | +0.18(+0.96%) |
Oct 22, 2021 | 18.73 | 18.75 | 18.60 | 18.74 | 44,582 | +0.04(+0.21%) |
Oct 21, 2021 | 18.88 | 18.88 | 18.64 | 18.70 | 38,793 | -0.17(-0.90%) |
Oct 20, 2021 | 18.60 | 18.98 | 18.60 | 18.87 | 76,510 | +0.28(+1.51%) |
Oct 19, 2021 | 18.59 | 18.60 | 18.48 | 18.59 | 42,082 | +0.03(+0.16%) |
Oct 18, 2021 | 18.77 | 18.81 | 18.52 | 18.56 | 36,758 | -0.24(-1.28%) |
Oct 15, 2021 | 19.00 | 19.00 | 18.79 | 18.80 | 85,302 | -0.03(-0.16%) |
Oct 14, 2021 | 18.75 | 18.89 | 18.02 | 18.83 | 72,070 | +0.20(+1.07%) |
Oct 13, 2021 | 18.68 | 18.69 | 18.46 | 18.63 | 43,232 | -0.07(-0.37%) |
Oct 12, 2021 | 18.64 | 18.79 | 18.56 | 18.70 | 54,160 | +0.06(+0.32%) |
Oct 11, 2021 | 18.82 | 18.91 | 18.62 | 18.64 | 47,997 | -0.18(-0.96%) |
Oct 08, 2021 | 18.81 | 18.87 | 18.68 | 18.82 | 43,559 | -0.03(-0.16%) |
Oct 07, 2021 | 18.80 | 19.00 | 18.57 | 18.85 | 277,624 | +0.11(+0.59%) |
Oct 06, 2021 | 19.03 | 19.03 | 18.60 | 18.74 | 83,925 | -0.27(-1.42%) |
Oct 05, 2021 | 18.83 | 19.07 | 18.69 | 19.01 | 64,416 | +0.28(+1.49%) |
Oct 04, 2021 | 18.80 | 18.83 | 18.60 | 18.73 | 76,682 | -0.04(-0.21%) |