Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 18.18 | 18.23 | 18.18 | 18.20 | 48,219 | +0.02(+0.10%) |
Dec 30, 2021 | 18.21 | 18.21 | 18.16 | 18.18 | 103,807 | +0.02(+0.10%) |
Dec 29, 2021 | 18.16 | 18.19 | 18.16 | 18.16 | 145,195 | +0.02(+0.12%) |
Dec 28, 2021 | 18.19 | 18.19 | 18.14 | 18.14 | 245,579 | -0.02(-0.10%) |
Dec 27, 2021 | 18.17 | 18.17 | 18.13 | 18.16 | 90,512 | +0.05(+0.30%) |
Dec 23, 2021 | 18.11 | 18.15 | 18.11 | 18.11 | 77,426 | -0.00(-0.02%) |
Dec 22, 2021 | 18.09 | 18.14 | 18.08 | 18.11 | 223,604 | +0.04(+0.22%) |
Dec 21, 2021 | 17.97 | 18.11 | 17.97 | 18.07 | 143,937 | +0.01(+0.05%) |
Dec 20, 2021 | 18.05 | 18.09 | 18.03 | 18.06 | 648,412 | -0.02(-0.10%) |
Dec 17, 2021 | 18.09 | 18.09 | 17.97 | 18.08 | 195,415 | -0.01(-0.05%) |
Dec 16, 2021 | 18.11 | 18.11 | 18.06 | 18.09 | 95,443 | -0.02(-0.10%) |
Dec 15, 2021 | 18.07 | 18.11 | 18.03 | 18.11 | 99,967 | +0.04(+0.20%) |
Dec 14, 2021 | 18.08 | 18.08 | 18.03 | 18.07 | 27,699 | +0.02(+0.10%) |
Dec 13, 2021 | 18.08 | 18.10 | 18.05 | 18.05 | 51,306 | +0.00(+0.00%) |
Dec 10, 2021 | 18.08 | 18.08 | 18.05 | 18.05 | 84,045 | +0.04(+0.20%) |
Dec 09, 2021 | 18.07 | 18.07 | 18.02 | 18.02 | 48,556 | -0.04(-0.20%) |
Dec 08, 2021 | 18.07 | 18.07 | 18.03 | 18.05 | 134,716 | +0.03(+0.15%) |
Dec 07, 2021 | 18.02 | 18.06 | 17.99 | 18.03 | 150,749 | +0.03(+0.15%) |
Dec 06, 2021 | 18.03 | 18.03 | 17.96 | 18.00 | 670,696 | -0.00(-0.02%) |
Dec 03, 2021 | 18.01 | 18.03 | 17.99 | 18.00 | 75,403 | +0.00(+0.02%) |
Dec 02, 2021 | 18.02 | 18.02 | 17.96 | 18.00 | 132,563 | +0.00(+0.00%) |
Dec 01, 2021 | 18.03 | 18.03 | 17.99 | 18.00 | 82,510 | -0.00(-0.02%) |
Nov 30, 2021 | 18.04 | 18.06 | 17.96 | 18.00 | 426,605 | -0.04(-0.25%) |
Nov 29, 2021 | 18.06 | 18.07 | 18.02 | 18.05 | 85,503 | +0.01(+0.05%) |
Nov 26, 2021 | 18.06 | 18.10 | 18.04 | 18.04 | 53,379 | -0.04(-0.24%) |
Nov 24, 2021 | 18.13 | 18.13 | 18.06 | 18.08 | 58,298 | -0.07(-0.40%) |
Nov 23, 2021 | 18.17 | 18.17 | 18.11 | 18.16 | 89,766 | -0.02(-0.10%) |
Nov 22, 2021 | 18.19 | 18.20 | 18.15 | 18.17 | 103,112 | +0.01(+0.05%) |
Nov 19, 2021 | 18.17 | 18.21 | 18.16 | 18.16 | 41,708 | -0.02(-0.12%) |
Nov 18, 2021 | 18.16 | 18.19 | 18.18 | 18.19 | 130,208 | +0.00(+0.02%) |
Nov 17, 2021 | 18.24 | 18.24 | 18.16 | 18.18 | 91,982 | -0.04(-0.20%) |
Nov 16, 2021 | 18.23 | 18.23 | 18.19 | 18.22 | 176,183 | -0.01(-0.05%) |
Nov 15, 2021 | 18.22 | 18.24 | 18.21 | 18.23 | 58,515 | -0.01(-0.05%) |
Nov 12, 2021 | 18.23 | 18.25 | 18.22 | 18.24 | 52,728 | -0.01(-0.05%) |
Nov 11, 2021 | 18.24 | 18.25 | 18.22 | 18.24 | 45,983 | -0.02(-0.10%) |
Nov 10, 2021 | 18.31 | 18.26 | 52,298 | -0.04(-0.19%) | ||
Nov 09, 2021 | 18.32 | 18.32 | 18.26 | 18.30 | 75,170 | +0.00(+0.00%) |
Nov 08, 2021 | 18.32 | 18.32 | 18.28 | 18.30 | 76,341 | -0.02(-0.10%) |
Nov 05, 2021 | 18.32 | 18.32 | 18.29 | 18.32 | 68,578 | +0.04(+0.24%) |
Nov 04, 2021 | 18.29 | 18.30 | 18.26 | 18.27 | 80,885 | -0.03(-0.15%) |
Nov 03, 2021 | 18.28 | 18.31 | 18.22 | 18.30 | 45,687 | +0.03(+0.15%) |
Nov 02, 2021 | 18.28 | 18.28 | 18.24 | 18.27 | 174,557 | +0.03(+0.15%) |
Nov 01, 2021 | 18.24 | 18.27 | 18.24 | 18.24 | 51,772 | -0.04(-0.23%) |
Oct 29, 2021 | 18.28 | 18.29 | 18.25 | 18.29 | 81,665 | +0.04(+0.20%) |
Oct 28, 2021 | 18.29 | 18.29 | 18.25 | 18.25 | 110,059 | -0.01(-0.07%) |
Oct 27, 2021 | 18.24 | 18.29 | 18.21 | 18.26 | 129,283 | +0.00(+0.02%) |
Oct 26, 2021 | 18.29 | 18.26 | 92,939 | -0.03(-0.18%) | ||
Oct 25, 2021 | 18.31 | 18.31 | 18.27 | 18.29 | 69,566 | +0.01(+0.04%) |
Oct 22, 2021 | 18.28 | 18.30 | 18.27 | 18.29 | 111,270 | +0.01(+0.05%) |
Oct 21, 2021 | 18.31 | 18.31 | 18.26 | 18.28 | 182,881 | -0.02(-0.12%) |
Oct 20, 2021 | 18.33 | 18.33 | 18.29 | 18.30 | 120,362 | +0.01(+0.07%) |
Oct 19, 2021 | 18.34 | 18.34 | 18.29 | 18.29 | 49,151 | -0.03(-0.15%) |
Oct 18, 2021 | 18.31 | 18.31 | 18.29 | 18.31 | 60,285 | +0.00(+0.00%) |
Oct 15, 2021 | 18.32 | 18.33 | 18.29 | 18.31 | 167,970 | +0.00(+0.00%) |
Oct 14, 2021 | 18.32 | 18.32 | 18.29 | 18.31 | 131,514 | +0.03(+0.15%) |
Oct 13, 2021 | 18.26 | 18.31 | 18.25 | 18.29 | 105,472 | +0.00(+0.00%) |
Oct 12, 2021 | 18.30 | 18.30 | 18.22 | 18.29 | 106,952 | -0.01(-0.06%) |
Oct 11, 2021 | 18.27 | 18.31 | 18.27 | 18.30 | 179,434 | -0.00(-0.01%) |
Oct 08, 2021 | 18.33 | 18.33 | 18.28 | 18.30 | 455,839 | -0.02(-0.12%) |
Oct 07, 2021 | 18.34 | 18.34 | 18.29 | 18.32 | 70,359 | +0.01(+0.05%) |
Oct 06, 2021 | 18.29 | 18.32 | 18.26 | 18.31 | 87,199 | +0.02(+0.10%) |
Oct 05, 2021 | 18.31 | 18.33 | 18.30 | 18.29 | 50,140 | -0.02(-0.10%) |
Oct 04, 2021 | 18.35 | 18.35 | 18.31 | 18.31 | 144,525 | -0.04(-0.24%) |