Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2021 | 20.61 | 20.61 | 20.61 | 0 | -0.02(-0.10%) | |
Dec 29, 2021 | 20.44 | 20.63 | 20.44 | 20.63 | 1,588 | +0.32(+1.58%) |
Dec 24, 2021 | 20.31 | 20.31 | 20.31 | 0 | +0.01(+0.05%) | |
Dec 23, 2021 | 20.30 | 20.30 | 20.30 | 20.30 | 600 | +0.15(+0.74%) |
Dec 22, 2021 | 19.95 | 20.15 | 19.95 | 20.15 | 1,700 | +0.06(+0.30%) |
Dec 21, 2021 | 20.14 | 20.14 | 20.09 | 20.09 | 2,513 | +0.32(+1.62%) |
Dec 20, 2021 | 19.72 | 19.77 | 19.54 | 19.77 | 3,933 | -0.25(-1.25%) |
Dec 17, 2021 | 19.85 | 20.07 | 19.85 | 20.02 | 1,902 | +0.09(+0.45%) |
Dec 16, 2021 | 20.00 | 20.09 | 19.92 | 19.93 | 5,155 | +0.22(+1.12%) |
Dec 15, 2021 | 19.70 | 19.71 | 19.62 | 19.71 | 1,710 | -0.05(-0.25%) |
Dec 14, 2021 | 19.57 | 19.76 | 19.57 | 19.76 | 7,800 | -0.09(-0.45%) |
Dec 13, 2021 | 20.04 | 20.04 | 19.83 | 19.85 | 3,593 | -0.21(-1.05%) |
Dec 10, 2021 | 20.10 | 20.10 | 19.95 | 20.06 | 6,901 | +0.03(+0.15%) |
Dec 09, 2021 | 20.07 | 20.08 | 20.00 | 20.03 | 5,270 | -0.10(-0.50%) |
Dec 08, 2021 | 20.11 | 20.13 | 20.11 | 20.13 | 751 | -0.02(-0.10%) |
Dec 07, 2021 | 20.20 | 20.20 | 20.12 | 20.15 | 1,150 | +0.28(+1.41%) |
Dec 06, 2021 | 19.79 | 19.90 | 19.79 | 19.87 | 1,800 | +0.29(+1.48%) |
Dec 03, 2021 | 19.58 | 19.58 | 19.58 | 19.58 | 208 | -0.07(-0.36%) |
Dec 02, 2021 | 19.34 | 19.65 | 19.34 | 19.65 | 1,609 | +0.30(+1.55%) |
Dec 01, 2021 | 19.61 | 19.71 | 19.35 | 19.35 | 4,816 | -0.04(-0.21%) |
Nov 30, 2021 | 19.55 | 19.55 | 19.55 | 19.39 | 6,400 | -0.45(-2.27%) |
Nov 29, 2021 | 19.94 | 19.94 | 19.74 | 19.84 | 3,634 | +0.11(+0.56%) |
Nov 26, 2021 | 19.88 | 19.88 | 19.69 | 19.73 | 5,991 | -0.60(-2.95%) |
Nov 25, 2021 | 20.29 | 20.34 | 20.29 | 20.33 | 2,590 | +0.09(+0.44%) |
Nov 24, 2021 | 20.23 | 20.27 | 20.23 | 20.24 | 549 | -0.05(-0.25%) |
Nov 23, 2021 | 20.33 | 20.33 | 20.29 | 20.29 | 955 | +0.05(+0.25%) |
Nov 22, 2021 | 20.14 | 20.31 | 20.14 | 20.24 | 2,252 | +0.10(+0.50%) |
Nov 19, 2021 | 20.29 | 20.29 | 20.14 | 20.14 | 1,600 | -0.27(-1.32%) |
Nov 18, 2021 | 20.47 | 20.41 | 20.41 | 20.41 | 1,600 | +0.00(+0.00%) |
Nov 17, 2021 | 20.41 | 20.41 | 20.41 | 20.41 | 618 | -0.01(-0.05%) |
Nov 16, 2021 | 20.49 | 20.50 | 20.42 | 20.42 | 2,141 | +0.02(+0.10%) |
Nov 15, 2021 | 20.37 | 20.42 | 20.36 | 20.40 | 2,634 | -0.07(-0.34%) |
Nov 12, 2021 | 20.48 | 20.51 | 20.46 | 20.47 | 9,308 | +0.01(+0.05%) |
Nov 11, 2021 | 20.50 | 20.50 | 20.45 | 20.46 | 5,154 | +0.09(+0.44%) |
Nov 10, 2021 | 20.38 | 20.37 | 835 | -0.23(-1.12%) | ||
Nov 09, 2021 | 20.60 | 20.62 | 20.51 | 20.60 | 4,042 | +0.03(+0.15%) |
Nov 08, 2021 | 20.55 | 20.57 | 20.53 | 20.57 | 1,301 | +0.07(+0.34%) |
Nov 05, 2021 | 20.38 | 20.50 | 20.38 | 20.50 | 1,230 | +0.26(+1.28%) |
Nov 04, 2021 | 20.34 | 20.34 | 20.24 | 20.24 | 600 | +0.02(+0.10%) |
Nov 03, 2021 | 20.11 | 20.22 | 20.11 | 20.22 | 6,290 | +0.09(+0.45%) |
Nov 02, 2021 | 20.17 | 20.17 | 20.09 | 20.13 | 1,672 | -0.07(-0.35%) |
Nov 01, 2021 | 20.11 | 20.21 | 20.04 | 20.20 | 3,298 | +0.16(+0.80%) |
Oct 29, 2021 | 20.05 | 20.06 | 19.99 | 20.04 | 820 | -0.10(-0.50%) |
Oct 28, 2021 | 20.01 | 20.14 | 20.01 | 20.14 | 2,440 | +0.17(+0.85%) |
Oct 27, 2021 | 20.15 | 20.15 | 19.97 | 19.97 | 2,400 | -0.29(-1.43%) |
Oct 26, 2021 | 20.32 | 20.26 | 20.26 | 902 | -0.15(-0.73%) | |
Oct 25, 2021 | 20.49 | 20.49 | 20.41 | 20.41 | 1,808 | +0.03(+0.15%) |
Oct 22, 2021 | 20.36 | 20.40 | 20.36 | 20.38 | 4,606 | +0.06(+0.30%) |
Oct 21, 2021 | 20.28 | 20.32 | 20.26 | 20.32 | 1,380 | +0.04(+0.20%) |
Oct 20, 2021 | 20.18 | 20.28 | 20.18 | 20.28 | 2,000 | +0.01(+0.05%) |
Oct 19, 2021 | 20.47 | 20.47 | 20.25 | 20.27 | 5,745 | -0.13(-0.64%) |
Oct 18, 2021 | 20.54 | 20.54 | 20.40 | 20.40 | 1,237 | -0.14(-0.68%) |
Oct 15, 2021 | 20.62 | 20.62 | 20.54 | 20.54 | 805 | -0.02(-0.10%) |
Oct 14, 2021 | 20.52 | 20.57 | 20.50 | 20.56 | 4,506 | +0.18(+0.88%) |
Oct 13, 2021 | 20.31 | 20.41 | 20.31 | 20.38 | 5,200 | +0.08(+0.39%) |
Oct 12, 2021 | 20.32 | 20.37 | 20.30 | 20.30 | 865 | -0.02(-0.10%) |
Oct 08, 2021 | 20.32 | 20.32 | 20.32 | 0 | +0.03(+0.15%) | |
Oct 07, 2021 | 20.21 | 20.34 | 20.21 | 20.29 | 1,324 | +0.24(+1.20%) |
Oct 06, 2021 | 19.98 | 20.05 | 19.98 | 20.05 | 310 | -0.07(-0.35%) |
Oct 05, 2021 | 20.02 | 20.12 | 19.93 | 20.12 | 4,231 | +0.22(+1.11%) |
Oct 04, 2021 | 19.91 | 19.93 | 19.88 | 19.90 | 3,184 | -0.01(-0.05%) |