Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 16.56 | 16.76 | 16.51 | 16.58 | 580,924 | +0.00(+0.00%) |
Nov 29, 2021 | 16.49 | 16.67 | 16.49 | 16.58 | 413,849 | +0.18(+1.10%) |
Nov 26, 2021 | 16.31 | 16.44 | 16.11 | 16.40 | 412,716 | -0.16(-0.95%) |
Nov 24, 2021 | 16.58 | 16.76 | 16.52 | 16.56 | 327,887 | +0.00(+0.00%) |
Nov 23, 2021 | 16.62 | 16.66 | 16.55 | 16.56 | 265,015 | -0.02(-0.14%) |
Nov 22, 2021 | 16.67 | 16.69 | 16.49 | 16.58 | 349,898 | -0.02(-0.14%) |
Nov 19, 2021 | 16.80 | 16.93 | 16.53 | 16.60 | 454,684 | -0.30(-1.79%) |
Nov 18, 2021 | 17.03 | 16.90 | 16.83 | 16.90 | 434,287 | -0.06(-0.34%) |
Nov 17, 2021 | 16.80 | 17.16 | 16.74 | 16.96 | 710,275 | +0.20(+1.21%) |
Nov 16, 2021 | 16.76 | 17.07 | 16.67 | 16.76 | 425,359 | +0.02(+0.13%) |
Nov 15, 2021 | 16.71 | 16.80 | 16.65 | 16.74 | 339,664 | +0.00(+0.00%) |
Nov 12, 2021 | 16.76 | 16.80 | 16.67 | 16.74 | 140,252 | -0.05(-0.27%) |
Nov 11, 2021 | 16.83 | 16.92 | 16.76 | 16.78 | 200,769 | -0.07(-0.40%) |
Nov 10, 2021 | 16.83 | 16.85 | 216,712 | -0.02(-0.13%) | ||
Nov 09, 2021 | 16.94 | 16.94 | 16.78 | 16.87 | 163,259 | -0.09(-0.53%) |
Nov 08, 2021 | 16.85 | 17.05 | 16.85 | 16.96 | 292,092 | +0.11(+0.67%) |
Nov 05, 2021 | 16.80 | 16.88 | 16.78 | 16.85 | 150,707 | +0.09(+0.54%) |
Nov 04, 2021 | 16.69 | 16.78 | 16.62 | 16.76 | 207,726 | +0.09(+0.54%) |
Nov 03, 2021 | 16.67 | 16.77 | 16.58 | 16.67 | 294,187 | -0.02(-0.13%) |
Nov 02, 2021 | 16.71 | 16.72 | 16.51 | 16.69 | 201,216 | -0.02(-0.13%) |
Nov 01, 2021 | 16.67 | 16.69 | 16.65 | 16.71 | 172,970 | +0.11(+0.68%) |
Oct 29, 2021 | 16.80 | 16.80 | 16.53 | 16.60 | 285,123 | -0.11(-0.67%) |
Oct 28, 2021 | 16.60 | 16.74 | 16.56 | 16.71 | 150,492 | +0.14(+0.81%) |
Oct 27, 2021 | 16.62 | 16.67 | 16.54 | 16.58 | 159,970 | -0.04(-0.27%) |
Oct 26, 2021 | 16.69 | 16.62 | 199,501 | -0.09(-0.54%) | ||
Oct 25, 2021 | 16.87 | 16.89 | 16.67 | 16.71 | 425,526 | -0.11(-0.67%) |
Oct 22, 2021 | 16.80 | 16.87 | 16.76 | 16.83 | 151,617 | +0.07(+0.40%) |
Oct 21, 2021 | 16.76 | 16.85 | 16.71 | 16.76 | 280,106 | +0.05(+0.27%) |
Oct 20, 2021 | 16.69 | 16.80 | 16.65 | 16.71 | 476,972 | +0.09(+0.54%) |
Oct 19, 2021 | 16.60 | 16.69 | 16.58 | 16.62 | 383,104 | +0.07(+0.41%) |
Oct 18, 2021 | 16.62 | 16.67 | 16.49 | 16.56 | 406,623 | -0.04(-0.27%) |
Oct 15, 2021 | 16.58 | 16.76 | 16.56 | 16.60 | 299,839 | +0.16(+0.96%) |
Oct 14, 2021 | 16.44 | 16.51 | 16.38 | 16.44 | 390,362 | +0.07(+0.41%) |
Oct 13, 2021 | 16.35 | 16.38 | 16.28 | 16.38 | 253,169 | +0.11(+0.69%) |
Oct 12, 2021 | 16.22 | 16.38 | 16.22 | 16.26 | 199,831 | +0.02(+0.14%) |
Oct 11, 2021 | 16.29 | 16.33 | 16.22 | 16.24 | 231,860 | -0.02(-0.14%) |
Oct 08, 2021 | 16.15 | 16.31 | 16.13 | 16.26 | 173,760 | +0.16(+0.98%) |
Oct 07, 2021 | 16.33 | 16.33 | 16.11 | 16.11 | 209,056 | +0.02(+0.14%) |
Oct 06, 2021 | 15.93 | 16.11 | 15.84 | 16.08 | 240,504 | +0.11(+0.71%) |
Oct 05, 2021 | 16.08 | 16.08 | 15.97 | 15.97 | 231,938 | -0.02(-0.14%) |
Oct 04, 2021 | 16.17 | 16.24 | 15.93 | 15.99 | 328,218 | -0.16(-0.98%) |
Oct 01, 2021 | 15.97 | 16.24 | 15.95 | 16.15 | 411,156 | +0.25(+1.56%) |
Sep 30, 2021 | 16.20 | 16.20 | 15.90 | 15.90 | 473,025 | +0.00(+0.00%) |
Sep 29, 2021 | 16.04 | 16.11 | 15.90 | 15.90 | 322,059 | -0.07(-0.42%) |
Sep 28, 2021 | 16.17 | 16.21 | 15.97 | 15.97 | 371,432 | -0.20(-1.25%) |
Sep 27, 2021 | 16.22 | 16.29 | 16.13 | 16.17 | 308,780 | -0.02(-0.14%) |
Sep 24, 2021 | 16.24 | 16.31 | 16.20 | 16.20 | 132,897 | -0.11(-0.69%) |
Sep 23, 2021 | 16.24 | 16.33 | 16.24 | 16.31 | 321,772 | +0.07(+0.42%) |
Sep 22, 2021 | 16.22 | 16.29 | 16.20 | 16.24 | 239,822 | +0.09(+0.56%) |
Sep 21, 2021 | 15.97 | 16.26 | 15.93 | 16.15 | 405,279 | +0.25(+1.56%) |
Sep 20, 2021 | 15.88 | 15.99 | 15.77 | 15.90 | 478,864 | -0.09(-0.56%) |
Sep 17, 2021 | 15.99 | 16.06 | 15.97 | 15.99 | 430,809 | -0.07(-0.42%) |
Sep 16, 2021 | 16.20 | 16.22 | 16.02 | 16.06 | 275,235 | -0.11(-0.70%) |
Sep 15, 2021 | 16.04 | 16.17 | 15.97 | 16.17 | 495,004 | +0.16(+0.98%) |
Sep 14, 2021 | 16.13 | 16.22 | 15.99 | 16.02 | 489,421 | -0.06(-0.35%) |
Sep 13, 2021 | 16.29 | 16.29 | 15.98 | 16.07 | 613,316 | -0.09(-0.55%) |
Sep 10, 2021 | 16.16 | 16.27 | 16.16 | 16.16 | 341,666 | +0.02(+0.14%) |
Sep 09, 2021 | 16.01 | 16.25 | 15.98 | 16.14 | 330,149 | +0.13(+0.83%) |
Sep 08, 2021 | 16.12 | 16.16 | 15.98 | 16.01 | 377,479 | -0.04(-0.28%) |
Sep 07, 2021 | 16.23 | 16.34 | 16.01 | 16.05 | 414,993 | -0.18(-1.09%) |
Sep 03, 2021 | 16.12 | 16.25 | 16.07 | 16.23 | 297,900 | +0.11(+0.69%) |
Sep 02, 2021 | 16.23 | 16.23 | 16.05 | 16.12 | 436,794 | -0.07(-0.41%) |