Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 19.82 | 19.89 | 19.78 | 19.89 | 87,195 | +0.08(+0.42%) |
Dec 30, 2021 | 19.75 | 19.82 | 19.73 | 19.80 | 128,810 | +0.07(+0.34%) |
Dec 29, 2021 | 19.70 | 19.77 | 19.66 | 19.74 | 113,995 | +0.10(+0.48%) |
Dec 28, 2021 | 19.64 | 19.67 | 19.60 | 19.64 | 120,997 | -0.01(-0.04%) |
Dec 27, 2021 | 19.65 | 19.67 | 19.61 | 19.65 | 251,749 | -0.00(-0.02%) |
Dec 23, 2021 | 19.66 | 19.67 | 19.61 | 19.65 | 102,559 | +0.09(+0.47%) |
Dec 22, 2021 | 19.54 | 19.63 | 19.49 | 19.56 | 93,211 | +0.07(+0.37%) |
Dec 21, 2021 | 19.44 | 19.53 | 19.44 | 19.49 | 125,812 | +0.06(+0.29%) |
Dec 20, 2021 | 19.49 | 19.52 | 19.42 | 19.44 | 175,064 | -0.07(-0.37%) |
Dec 17, 2021 | 19.50 | 19.53 | 19.48 | 19.51 | 309,183 | +0.00(+0.00%) |
Dec 16, 2021 | 19.41 | 19.53 | 19.40 | 19.51 | 124,783 | +0.04(+0.20%) |
Dec 15, 2021 | 19.42 | 19.48 | 19.37 | 19.47 | 137,607 | +0.05(+0.28%) |
Dec 14, 2021 | 19.44 | 19.55 | 19.41 | 19.41 | 134,024 | -0.06(-0.32%) |
Dec 13, 2021 | 19.50 | 19.51 | 19.44 | 19.48 | 148,796 | -0.01(-0.06%) |
Dec 10, 2021 | 19.56 | 19.56 | 19.45 | 19.49 | 155,630 | +0.04(+0.22%) |
Dec 09, 2021 | 19.45 | 19.50 | 19.44 | 19.44 | 107,750 | -0.03(-0.16%) |
Dec 08, 2021 | 19.54 | 19.54 | 19.47 | 19.48 | 99,098 | -0.02(-0.12%) |
Dec 07, 2021 | 19.50 | 19.55 | 19.44 | 19.50 | 247,059 | +0.09(+0.49%) |
Dec 06, 2021 | 19.36 | 19.43 | 19.29 | 19.41 | 160,471 | +0.14(+0.73%) |
Dec 03, 2021 | 19.38 | 19.38 | 19.23 | 19.26 | 92,239 | -0.06(-0.33%) |
Dec 02, 2021 | 19.12 | 19.35 | 19.10 | 19.33 | 142,329 | +0.15(+0.77%) |
Dec 01, 2021 | 19.15 | 19.40 | 19.15 | 19.18 | 159,458 | +0.03(+0.17%) |
Nov 30, 2021 | 19.40 | 19.43 | 19.15 | 19.15 | 344,693 | -0.27(-1.38%) |
Nov 29, 2021 | 19.39 | 19.44 | 19.35 | 19.41 | 114,981 | +0.09(+0.46%) |
Nov 26, 2021 | 19.47 | 19.47 | 19.19 | 19.32 | 173,118 | -0.18(-0.90%) |
Nov 24, 2021 | 19.41 | 19.50 | 19.39 | 19.50 | 147,399 | +0.03(+0.14%) |
Nov 23, 2021 | 19.46 | 19.49 | 19.42 | 19.47 | 180,263 | -0.00(-0.02%) |
Nov 22, 2021 | 19.59 | 19.60 | 19.45 | 19.48 | 224,825 | -0.06(-0.28%) |
Nov 19, 2021 | 19.48 | 19.56 | 19.46 | 19.53 | 195,854 | -0.01(-0.04%) |
Nov 18, 2021 | 19.59 | 19.53 | 19.48 | 19.54 | 216,198 | -0.02(-0.12%) |
Nov 17, 2021 | 19.61 | 19.61 | 19.50 | 19.56 | 305,858 | -0.01(-0.04%) |
Nov 16, 2021 | 19.61 | 19.63 | 19.56 | 19.57 | 218,271 | +0.02(+0.12%) |
Nov 15, 2021 | 19.64 | 19.65 | 19.55 | 19.55 | 307,653 | -0.06(-0.30%) |
Nov 12, 2021 | 19.70 | 19.70 | 19.60 | 19.61 | 237,295 | +0.00(+0.02%) |
Nov 11, 2021 | 19.67 | 19.70 | 19.59 | 19.60 | 191,502 | -0.02(-0.12%) |
Nov 10, 2021 | 19.77 | 19.61 | 19.63 | 161,434 | -0.12(-0.63%) | |
Nov 09, 2021 | 19.80 | 19.80 | 19.71 | 19.75 | 169,273 | +0.02(+0.12%) |
Nov 08, 2021 | 19.73 | 19.76 | 19.71 | 19.73 | 168,086 | -0.05(-0.24%) |
Nov 05, 2021 | 19.73 | 19.77 | 19.70 | 19.77 | 128,980 | +0.06(+0.32%) |
Nov 04, 2021 | 19.63 | 19.71 | 19.63 | 19.71 | 165,425 | +0.08(+0.40%) |
Nov 03, 2021 | 19.65 | 19.66 | 19.62 | 19.63 | 131,305 | +0.02(+0.08%) |
Nov 02, 2021 | 19.62 | 19.66 | 19.60 | 19.62 | 221,175 | -0.04(-0.20%) |
Nov 01, 2021 | 19.59 | 19.66 | 19.62 | 19.66 | 317,194 | +0.04(+0.20%) |
Oct 29, 2021 | 19.55 | 19.62 | 19.54 | 19.62 | 125,722 | +0.02(+0.08%) |
Oct 28, 2021 | 19.55 | 19.60 | 19.54 | 19.60 | 157,316 | +0.04(+0.20%) |
Oct 27, 2021 | 19.62 | 19.64 | 19.55 | 19.56 | 178,108 | -0.05(-0.28%) |
Oct 26, 2021 | 19.63 | 19.58 | 19.62 | 131,184 | -0.02(-0.08%) | |
Oct 25, 2021 | 19.58 | 19.63 | 19.55 | 19.63 | 186,468 | +0.05(+0.28%) |
Oct 22, 2021 | 19.54 | 19.63 | 19.54 | 19.58 | 141,880 | -0.03(-0.16%) |
Oct 21, 2021 | 19.66 | 19.66 | 19.57 | 19.61 | 138,814 | -0.03(-0.16%) |
Oct 20, 2021 | 19.62 | 19.64 | 19.56 | 19.64 | 156,005 | +0.09(+0.44%) |
Oct 19, 2021 | 19.58 | 19.61 | 19.52 | 19.55 | 176,381 | +0.04(+0.20%) |
Oct 18, 2021 | 19.56 | 19.56 | 19.49 | 19.52 | 221,482 | -0.02(-0.12%) |
Oct 15, 2021 | 19.60 | 19.62 | 19.49 | 19.54 | 263,999 | -0.06(-0.32%) |
Oct 14, 2021 | 19.57 | 19.60 | 19.54 | 19.60 | 252,629 | +0.07(+0.36%) |
Oct 13, 2021 | 19.47 | 19.53 | 19.44 | 19.53 | 289,572 | +0.09(+0.48%) |
Oct 12, 2021 | 19.39 | 19.45 | 19.36 | 19.44 | 197,882 | +0.09(+0.48%) |
Oct 11, 2021 | 19.32 | 19.40 | 19.32 | 19.35 | 167,121 | +0.02(+0.12%) |
Oct 08, 2021 | 19.41 | 19.41 | 19.27 | 19.32 | 190,962 | -0.04(-0.20%) |
Oct 07, 2021 | 19.35 | 19.39 | 19.30 | 19.36 | 145,280 | +0.10(+0.52%) |
Oct 06, 2021 | 19.26 | 19.27 | 19.19 | 19.26 | 172,779 | +0.02(+0.12%) |
Oct 05, 2021 | 19.33 | 19.33 | 19.23 | 19.24 | 221,997 | -0.05(-0.28%) |
Oct 04, 2021 | 19.34 | 19.36 | 19.25 | 19.29 | 180,392 | -0.06(-0.32%) |