Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 19.79 | 19.85 | 19.78 | 19.80 | 2,304 | -0.01(-0.03%) |
Dec 30, 2021 | 19.92 | 19.92 | 19.81 | 19.81 | 4,133 | -0.02(-0.09%) |
Dec 29, 2021 | 19.77 | 19.85 | 19.77 | 19.82 | 6,827 | -0.06(-0.31%) |
Dec 28, 2021 | 19.91 | 19.91 | 19.88 | 19.89 | 1,173 | +0.04(+0.18%) |
Dec 27, 2021 | 19.75 | 19.86 | 19.75 | 19.85 | 1,549 | +0.03(+0.14%) |
Dec 23, 2021 | 19.80 | 19.83 | 19.80 | 19.82 | 1,523 | +0.14(+0.73%) |
Dec 22, 2021 | 19.59 | 19.68 | 19.59 | 19.68 | 1,650 | +0.04(+0.23%) |
Dec 21, 2021 | 19.58 | 19.65 | 19.58 | 19.63 | 2,976 | +0.17(+0.86%) |
Dec 20, 2021 | 19.46 | 19.47 | 19.44 | 19.47 | 912 | -0.18(-0.93%) |
Dec 17, 2021 | 19.66 | 19.73 | 19.65 | 19.65 | 1,598 | -0.24(-1.19%) |
Dec 16, 2021 | 19.94 | 19.96 | 19.89 | 19.89 | 11,209 | -0.01(-0.05%) |
Dec 15, 2021 | 19.67 | 19.90 | 19.67 | 19.90 | 984 | +0.39(+1.98%) |
Dec 14, 2021 | 19.48 | 19.53 | 19.44 | 19.51 | 2,111 | -0.01(-0.05%) |
Dec 13, 2021 | 19.52 | 19.54 | 19.52 | 19.52 | 1,665 | -0.15(-0.78%) |
Dec 10, 2021 | 19.66 | 19.70 | 19.58 | 19.67 | 12,483 | -0.02(-0.11%) |
Dec 09, 2021 | 19.68 | 19.69 | 19.68 | 19.69 | 853 | -0.18(-0.89%) |
Dec 08, 2021 | 19.87 | 19.87 | 19.86 | 19.87 | 2,836 | -0.01(-0.04%) |
Dec 07, 2021 | 19.77 | 19.88 | 19.77 | 19.88 | 3,161 | +0.46(+2.37%) |
Dec 06, 2021 | 19.34 | 19.45 | 19.31 | 19.42 | 7,492 | +0.14(+0.73%) |
Dec 03, 2021 | 19.46 | 19.46 | 19.22 | 19.28 | 5,922 | +0.07(+0.35%) |
Dec 02, 2021 | 19.00 | 19.26 | 18.99 | 19.21 | 7,794 | +0.31(+1.63%) |
Dec 01, 2021 | 19.35 | 19.35 | 18.90 | 18.90 | 4,378 | -0.10(-0.51%) |
Nov 30, 2021 | 19.01 | 19.02 | 18.89 | 19.00 | 7,373 | -0.36(-1.83%) |
Nov 29, 2021 | 19.38 | 19.46 | 19.31 | 19.35 | 21,096 | +0.15(+0.77%) |
Nov 26, 2021 | 19.49 | 19.49 | 19.20 | 19.20 | 3,476 | -0.91(-4.51%) |
Nov 24, 2021 | 20.02 | 20.11 | 20.00 | 20.11 | 5,538 | -0.22(-1.10%) |
Nov 23, 2021 | 20.23 | 20.33 | 20.21 | 20.33 | 9,819 | +0.08(+0.37%) |
Nov 22, 2021 | 20.35 | 20.42 | 20.26 | 20.26 | 19,898 | +0.05(+0.26%) |
Nov 19, 2021 | 20.17 | 20.22 | 20.17 | 20.21 | 21,202 | +0.00(+0.01%) |
Nov 18, 2021 | 20.20 | 20.21 | 20.20 | 20.20 | 8,658 | +0.05(+0.25%) |
Nov 17, 2021 | 20.22 | 20.23 | 20.13 | 20.15 | 36,341 | -0.22(-1.07%) |
Nov 16, 2021 | 20.35 | 20.43 | 20.33 | 20.37 | 83,091 | +0.04(+0.21%) |
Nov 15, 2021 | 20.27 | 20.33 | 20.24 | 20.33 | 3,441 | +0.07(+0.33%) |
Nov 12, 2021 | 20.19 | 20.26 | 20.19 | 20.26 | 1,521 | +0.22(+1.12%) |
Nov 11, 2021 | 20.04 | 20.05 | 20.04 | 20.04 | 527 | +0.15(+0.75%) |
Nov 10, 2021 | 19.97 | 19.89 | 0 | -0.14(-0.72%) | ||
Nov 09, 2021 | 19.97 | 20.09 | 19.97 | 20.03 | 16,470 | -0.18(-0.90%) |
Nov 08, 2021 | 20.19 | 20.21 | 20.19 | 20.21 | 426 | -0.05(-0.23%) |
Nov 05, 2021 | 20.28 | 20.28 | 20.26 | 20.26 | 697 | -0.05(-0.23%) |
Nov 04, 2021 | 20.24 | 20.31 | 20.24 | 20.31 | 419 | +0.09(+0.44%) |
Nov 03, 2021 | 20.10 | 20.22 | 20.10 | 20.22 | 578 | +0.11(+0.54%) |
Nov 02, 2021 | 20.04 | 20.17 | 20.04 | 20.11 | 5,308 | -0.04(-0.18%) |
Nov 01, 2021 | 20.20 | 19.88 | 20.11 | 20.15 | 4,034 | +0.27(+1.35%) |
Oct 29, 2021 | 19.85 | 19.88 | 19.82 | 19.88 | 4,967 | +0.04(+0.22%) |
Oct 28, 2021 | 19.81 | 19.83 | 19.79 | 19.83 | 1,291 | +0.12(+0.61%) |
Oct 27, 2021 | 19.76 | 19.81 | 19.71 | 19.71 | 4,128 | -0.20(-1.00%) |
Oct 26, 2021 | 20.02 | 19.91 | 2,312 | +0.08(+0.38%) | ||
Oct 25, 2021 | 19.73 | 19.89 | 19.73 | 19.84 | 3,560 | +0.05(+0.23%) |
Oct 22, 2021 | 19.83 | 19.83 | 19.79 | 19.79 | 2,782 | +0.07(+0.36%) |
Oct 21, 2021 | 19.69 | 19.77 | 19.68 | 19.72 | 4,438 | -0.38(-1.90%) |
Oct 20, 2021 | 20.10 | 20.10 | 20.10 | 20.10 | 106 | -0.04(-0.22%) |
Oct 19, 2021 | 20.11 | 20.14 | 20.10 | 20.14 | 2,151 | +0.13(+0.66%) |
Oct 18, 2021 | 19.97 | 20.03 | 19.97 | 20.01 | 3,261 | -0.08(-0.41%) |
Oct 15, 2021 | 20.17 | 20.17 | 20.10 | 20.10 | 2,700 | +0.29(+1.46%) |
Oct 14, 2021 | 19.77 | 19.81 | 19.77 | 19.81 | 1,135 | +0.26(+1.35%) |
Oct 13, 2021 | 19.59 | 19.59 | 19.50 | 19.54 | 2,405 | -0.07(-0.34%) |
Oct 12, 2021 | 19.71 | 19.71 | 19.61 | 19.61 | 3,714 | -0.12(-0.63%) |
Oct 11, 2021 | 19.90 | 19.90 | 19.73 | 19.74 | 7,736 | +0.29(+1.47%) |
Oct 08, 2021 | 19.44 | 19.46 | 19.43 | 19.45 | 8,749 | -0.01(-0.05%) |
Oct 07, 2021 | 19.37 | 19.50 | 19.37 | 19.46 | 2,632 | +0.19(+0.98%) |
Oct 06, 2021 | 19.11 | 19.29 | 19.07 | 19.27 | 2,868 | -0.20(-1.04%) |
Oct 05, 2021 | 19.33 | 19.54 | 19.33 | 19.47 | 6,786 | +0.22(+1.17%) |
Oct 04, 2021 | 19.51 | 19.51 | 19.21 | 19.25 | 1,501 | -0.56(-2.83%) |