Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 16.72 | 16.82 | 16.72 | 16.59 | 1,373,009 | -0.15(-0.87%) |
Nov 29, 2021 | 16.82 | 16.88 | 16.62 | 16.74 | 518,959 | +0.07(+0.41%) |
Nov 26, 2021 | 16.79 | 16.79 | 16.54 | 16.67 | 2,407,482 | -0.71(-4.11%) |
Nov 24, 2021 | 17.35 | 17.38 | 17.31 | 17.38 | 3,801,279 | -0.04(-0.20%) |
Nov 23, 2021 | 17.48 | 17.50 | 17.37 | 17.42 | 2,386,590 | -0.01(-0.05%) |
Nov 22, 2021 | 17.43 | 17.55 | 17.41 | 17.43 | 1,364,989 | +0.00(+0.00%) |
Nov 19, 2021 | 17.48 | 17.51 | 17.37 | 17.43 | 1,356,698 | -0.43(-2.41%) |
Nov 18, 2021 | 17.87 | 17.85 | 17.83 | 17.86 | 744,883 | -0.05(-0.29%) |
Nov 17, 2021 | 17.95 | 17.95 | 17.88 | 17.91 | 343,629 | -0.03(-0.14%) |
Nov 16, 2021 | 17.98 | 17.98 | 17.89 | 17.93 | 213,671 | -0.08(-0.43%) |
Nov 15, 2021 | 18.06 | 18.10 | 18.00 | 18.01 | 783,707 | -0.02(-0.10%) |
Nov 12, 2021 | 18.02 | 18.05 | 17.98 | 18.03 | 1,173,846 | +0.01(+0.05%) |
Nov 11, 2021 | 17.98 | 18.07 | 17.98 | 18.02 | 500,812 | +0.06(+0.34%) |
Nov 10, 2021 | 18.16 | 17.93 | 17.96 | 612,189 | -0.14(-0.76%) | |
Nov 09, 2021 | 18.21 | 18.22 | 18.05 | 18.10 | 1,361,256 | -0.12(-0.66%) |
Nov 08, 2021 | 18.23 | 18.29 | 18.20 | 18.22 | 656,090 | -0.02(-0.09%) |
Nov 05, 2021 | 18.25 | 18.29 | 18.15 | 18.23 | 579,331 | +0.13(+0.71%) |
Nov 04, 2021 | 18.32 | 18.32 | 18.00 | 18.11 | 4,356,428 | -0.38(-2.05%) |
Nov 03, 2021 | 18.24 | 18.51 | 18.24 | 18.48 | 701,724 | +0.20(+1.08%) |
Nov 02, 2021 | 18.27 | 18.30 | 18.18 | 18.29 | 1,113,160 | -0.08(-0.42%) |
Nov 01, 2021 | 18.24 | 18.37 | 18.12 | 18.36 | 701,117 | +0.24(+1.33%) |
Oct 29, 2021 | 18.11 | 18.17 | 18.05 | 18.12 | 393,430 | -0.07(-0.38%) |
Oct 28, 2021 | 18.10 | 18.19 | 18.19 | 402,466 | +0.17(+0.96%) | |
Oct 27, 2021 | 18.11 | 18.15 | 18.01 | 18.02 | 832,160 | -0.11(-0.62%) |
Oct 26, 2021 | 18.11 | 18.13 | 1,379,348 | +0.09(+0.48%) | ||
Oct 25, 2021 | 18.10 | 18.10 | 18.00 | 18.05 | 794,885 | -0.02(-0.10%) |
Oct 22, 2021 | 18.03 | 18.09 | 17.95 | 18.06 | 774,619 | +0.09(+0.53%) |
Oct 21, 2021 | 17.94 | 18.00 | 17.92 | 17.97 | 1,443,451 | -0.06(-0.33%) |
Oct 20, 2021 | 17.92 | 18.04 | 17.87 | 18.03 | 2,407,270 | +0.06(+0.34%) |
Oct 19, 2021 | 17.90 | 17.98 | 17.88 | 17.97 | 729,235 | +0.15(+0.82%) |
Oct 18, 2021 | 17.76 | 17.82 | 17.76 | 17.82 | 766,824 | -0.05(-0.29%) |
Oct 15, 2021 | 17.80 | 17.92 | 17.78 | 17.87 | 1,559,810 | +0.22(+1.22%) |
Oct 14, 2021 | 17.68 | 17.69 | 17.60 | 17.66 | 1,057,881 | +0.15(+0.84%) |
Oct 13, 2021 | 17.49 | 17.51 | 17.31 | 17.51 | 960,594 | +0.00(+0.00%) |
Oct 12, 2021 | 17.49 | 17.55 | 17.42 | 17.51 | 1,432,405 | +0.02(+0.10%) |
Oct 11, 2021 | 17.52 | 17.60 | 17.42 | 17.49 | 1,424,254 | +0.02(+0.10%) |
Oct 08, 2021 | 17.48 | 17.53 | 17.44 | 17.48 | 920,509 | +0.09(+0.50%) |
Oct 07, 2021 | 17.40 | 17.54 | 17.38 | 17.39 | 2,292,297 | +0.03(+0.15%) |
Oct 06, 2021 | 17.09 | 17.37 | 17.06 | 17.37 | 3,346,356 | +0.10(+0.60%) |
Oct 05, 2021 | 17.08 | 17.32 | 17.02 | 17.26 | 2,621,634 | +0.31(+1.83%) |
Oct 04, 2021 | 17.00 | 17.12 | 16.89 | 16.95 | 2,310,357 | -0.10(-0.61%) |
Oct 01, 2021 | 16.94 | 17.09 | 16.83 | 17.06 | 1,229,324 | +0.16(+0.97%) |
Sep 30, 2021 | 17.01 | 17.06 | 16.88 | 16.89 | 974,104 | -0.05(-0.30%) |
Sep 29, 2021 | 16.98 | 17.02 | 16.89 | 16.94 | 592,302 | +0.05(+0.31%) |
Sep 28, 2021 | 17.10 | 17.11 | 16.85 | 16.89 | 1,621,741 | -0.39(-2.24%) |
Sep 27, 2021 | 17.16 | 17.30 | 17.16 | 17.28 | 2,156,081 | +0.25(+1.47%) |
Sep 24, 2021 | 16.94 | 17.05 | 16.94 | 17.03 | 868,036 | -0.03(-0.20%) |
Sep 23, 2021 | 16.96 | 17.11 | 16.96 | 17.06 | 784,034 | +0.34(+2.01%) |
Sep 22, 2021 | 16.72 | 16.90 | 16.72 | 16.73 | 1,863,941 | +0.33(+2.00%) |
Sep 21, 2021 | 16.57 | 16.62 | 16.39 | 16.40 | 1,204,744 | +0.07(+0.42%) |
Sep 20, 2021 | 16.45 | 16.48 | 16.17 | 16.33 | 3,013,261 | -0.71(-4.19%) |
Sep 17, 2021 | 17.23 | 17.28 | 16.98 | 17.05 | 1,151,474 | -0.22(-1.30%) |
Sep 16, 2021 | 17.24 | 17.30 | 17.15 | 17.27 | 860,503 | +0.01(+0.05%) |
Sep 15, 2021 | 17.16 | 17.26 | 17.12 | 17.26 | 1,097,650 | +0.12(+0.70%) |
Sep 14, 2021 | 17.34 | 17.37 | 17.11 | 17.14 | 1,349,158 | -0.17(-0.99%) |
Sep 13, 2021 | 17.26 | 17.34 | 17.23 | 17.31 | 784,220 | +0.23(+1.36%) |
Sep 10, 2021 | 17.22 | 17.24 | 17.08 | 17.08 | 734,960 | -0.12(-0.70%) |
Sep 09, 2021 | 17.17 | 17.29 | 17.15 | 17.20 | 691,399 | -0.02(-0.10%) |
Sep 08, 2021 | 17.29 | 17.35 | 17.18 | 17.22 | 511,211 | -0.18(-1.04%) |
Sep 07, 2021 | 17.42 | 17.51 | 17.39 | 17.40 | 1,210,745 | -0.08(-0.44%) |
Sep 03, 2021 | 17.42 | 17.48 | 17.41 | 17.48 | 541,768 | +0.00(+0.00%) |
Sep 02, 2021 | 17.46 | 17.56 | 17.44 | 17.48 | 1,180,493 | +0.00(+0.00%) |