Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 16.61 | 16.65 | 16.38 | 16.48 | 7,545,314 | -0.16(-0.97%) |
Nov 29, 2021 | 16.51 | 16.65 | 16.51 | 16.64 | 5,874,880 | +0.28(+1.70%) |
Nov 26, 2021 | 16.48 | 16.52 | 16.32 | 16.36 | 5,549,325 | -0.24(-1.46%) |
Nov 24, 2021 | 16.49 | 16.60 | 16.41 | 16.60 | 4,390,800 | +0.06(+0.35%) |
Nov 23, 2021 | 16.57 | 16.62 | 16.53 | 16.54 | 6,922,917 | -0.05(-0.31%) |
Nov 22, 2021 | 16.76 | 16.79 | 16.59 | 16.60 | 7,416,235 | -0.11(-0.68%) |
Nov 19, 2021 | 16.66 | 16.74 | 16.63 | 16.71 | 5,270,012 | +0.11(+0.68%) |
Nov 18, 2021 | 16.62 | 16.62 | 16.59 | 16.60 | 6,627,240 | -0.00(-0.02%) |
Nov 17, 2021 | 16.61 | 16.62 | 16.59 | 16.60 | 4,635,378 | -0.01(-0.04%) |
Nov 16, 2021 | 16.62 | 16.62 | 16.60 | 16.61 | 4,288,385 | -0.01(-0.04%) |
Nov 15, 2021 | 16.62 | 16.62 | 16.60 | 16.62 | 4,392,260 | +0.01(+0.04%) |
Nov 12, 2021 | 16.61 | 16.61 | 16.59 | 16.61 | 3,737,673 | +0.01(+0.04%) |
Nov 11, 2021 | 16.61 | 16.61 | 16.59 | 16.60 | 2,997,219 | +0.01(+0.09%) |
Nov 10, 2021 | 16.59 | 16.59 | 3,924,157 | -0.01(-0.04%) | ||
Nov 09, 2021 | 16.60 | 16.60 | 16.56 | 16.59 | 4,865,977 | -0.01(-0.04%) |
Nov 08, 2021 | 16.60 | 16.60 | 16.58 | 16.60 | 4,589,191 | +0.01(+0.09%) |
Nov 05, 2021 | 16.60 | 16.60 | 16.58 | 16.59 | 3,482,440 | -0.01(-0.04%) |
Nov 04, 2021 | 16.60 | 16.60 | 16.58 | 16.59 | 3,896,665 | +0.01(+0.09%) |
Nov 03, 2021 | 16.58 | 16.59 | 16.56 | 16.58 | 3,783,370 | +0.01(+0.09%) |
Nov 02, 2021 | 16.55 | 16.57 | 16.54 | 16.56 | 3,952,976 | +0.01(+0.04%) |
Nov 01, 2021 | 16.55 | 16.54 | 16.52 | 16.56 | 4,094,705 | +0.01(+0.09%) |
Oct 29, 2021 | 16.47 | 16.54 | 16.46 | 16.54 | 3,397,349 | +0.01(+0.09%) |
Oct 28, 2021 | 16.51 | 16.53 | 16.48 | 16.53 | 3,104,034 | +0.05(+0.31%) |
Oct 27, 2021 | 16.49 | 16.51 | 16.47 | 16.48 | 3,780,091 | -0.01(-0.04%) |
Oct 26, 2021 | 16.51 | 16.48 | 3,749,365 | +0.01(+0.09%) | ||
Oct 25, 2021 | 16.42 | 16.48 | 16.39 | 16.47 | 3,510,941 | +0.06(+0.35%) |
Oct 22, 2021 | 16.40 | 16.44 | 16.37 | 16.41 | 2,976,223 | -0.03(-0.18%) |
Oct 21, 2021 | 16.41 | 16.44 | 16.40 | 16.44 | 3,133,546 | +0.02(+0.13%) |
Oct 20, 2021 | 16.41 | 16.43 | 16.38 | 16.42 | 3,771,834 | +0.01(+0.09%) |
Oct 19, 2021 | 16.42 | 16.42 | 16.37 | 16.41 | 3,724,589 | +0.04(+0.27%) |
Oct 18, 2021 | 16.28 | 16.37 | 16.25 | 16.36 | 4,946,885 | +0.06(+0.39%) |
Oct 15, 2021 | 16.26 | 16.31 | 16.23 | 16.30 | 4,229,319 | +0.06(+0.40%) |
Oct 14, 2021 | 16.08 | 16.31 | 16.08 | 16.23 | 4,758,785 | +0.29(+1.80%) |
Oct 13, 2021 | 15.93 | 15.96 | 15.83 | 15.95 | 3,420,559 | +0.10(+0.63%) |
Oct 12, 2021 | 15.99 | 15.99 | 15.80 | 15.85 | 5,385,879 | -0.05(-0.32%) |
Oct 11, 2021 | 15.94 | 16.08 | 15.87 | 15.90 | 4,110,794 | -0.09(-0.58%) |
Oct 08, 2021 | 16.12 | 16.12 | 15.97 | 15.99 | 3,191,816 | -0.11(-0.67%) |
Oct 07, 2021 | 16.05 | 16.17 | 16.03 | 16.10 | 4,157,670 | +0.18(+1.13%) |
Oct 06, 2021 | 15.69 | 15.93 | 15.64 | 15.92 | 4,879,676 | +0.09(+0.54%) |
Oct 05, 2021 | 15.67 | 15.91 | 15.66 | 15.83 | 4,465,463 | +0.23(+1.47%) |
Oct 04, 2021 | 15.87 | 15.87 | 15.52 | 15.60 | 11,634,200 | -0.32(-1.99%) |
Oct 01, 2021 | 15.87 | 15.96 | 15.68 | 15.92 | 8,445,210 | +0.06(+0.41%) |
Sep 30, 2021 | 15.94 | 16.02 | 15.82 | 15.85 | 5,586,602 | -0.10(-0.63%) |
Sep 29, 2021 | 15.98 | 16.03 | 15.85 | 15.95 | 5,945,548 | +0.04(+0.27%) |
Sep 28, 2021 | 16.11 | 16.13 | 15.88 | 15.91 | 9,895,556 | -0.37(-2.29%) |
Sep 27, 2021 | 16.23 | 16.29 | 16.19 | 16.28 | 4,424,413 | -0.06(-0.35%) |
Sep 24, 2021 | 16.21 | 16.34 | 16.21 | 16.34 | 3,346,097 | +0.04(+0.26%) |
Sep 23, 2021 | 16.25 | 16.31 | 16.22 | 16.30 | 3,422,590 | +0.10(+0.62%) |
Sep 22, 2021 | 16.11 | 16.23 | 16.07 | 16.20 | 4,453,517 | +0.14(+0.85%) |
Sep 21, 2021 | 16.10 | 16.15 | 16.01 | 16.06 | 5,231,224 | +0.02(+0.13%) |
Sep 20, 2021 | 16.09 | 16.15 | 15.87 | 16.04 | 14,585,974 | -0.24(-1.46%) |
Sep 17, 2021 | 16.47 | 16.47 | 16.24 | 16.28 | 12,770,410 | -0.19(-1.13%) |
Sep 16, 2021 | 16.47 | 16.48 | 16.46 | 16.46 | 4,786,388 | -0.01(-0.09%) |
Sep 15, 2021 | 16.46 | 16.48 | 16.43 | 16.48 | 5,042,544 | +0.03(+0.17%) |
Sep 14, 2021 | 16.43 | 16.45 | 16.41 | 16.45 | 5,849,817 | +0.06(+0.35%) |
Sep 13, 2021 | 16.45 | 16.45 | 16.39 | 16.39 | 7,426,892 | -0.04(-0.22%) |
Sep 10, 2021 | 16.46 | 16.50 | 16.41 | 16.43 | 3,582,770 | -0.01(-0.04%) |
Sep 09, 2021 | 16.43 | 16.46 | 16.43 | 16.43 | 3,116,326 | -0.01(-0.04%) |
Sep 08, 2021 | 16.43 | 16.46 | 16.41 | 16.44 | 3,557,926 | +0.01(+0.04%) |
Sep 07, 2021 | 16.44 | 16.44 | 16.42 | 16.43 | 2,985,612 | +0.01(+0.04%) |
Sep 03, 2021 | 16.41 | 16.43 | 16.39 | 16.43 | 2,529,371 | +0.02(+0.13%) |
Sep 02, 2021 | 16.44 | 16.44 | 16.39 | 16.41 | 2,755,594 | -0.01(-0.04%) |