Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 16.71 | 16.93 | 16.58 | 16.70 | 7,243,707 | -0.16(-0.93%) |
Nov 29, 2021 | 17.06 | 17.08 | 16.77 | 16.85 | 3,978,870 | -0.09(-0.56%) |
Nov 26, 2021 | 17.06 | 17.11 | 16.84 | 16.95 | 3,181,916 | -0.38(-2.22%) |
Nov 24, 2021 | 16.97 | 17.33 | 16.95 | 17.33 | 4,111,484 | +0.40(+2.36%) |
Nov 23, 2021 | 16.82 | 17.04 | 16.81 | 16.93 | 3,389,375 | +0.17(+1.03%) |
Nov 22, 2021 | 16.96 | 16.96 | 16.73 | 16.76 | 2,511,868 | -0.24(-1.38%) |
Nov 19, 2021 | 16.94 | 17.02 | 16.87 | 16.99 | 2,724,348 | -0.02(-0.14%) |
Nov 18, 2021 | 17.03 | 17.02 | 16.93 | 17.02 | 2,723,037 | -0.05(-0.28%) |
Nov 17, 2021 | 16.88 | 17.07 | 16.64 | 17.06 | 2,891,602 | +0.13(+0.79%) |
Nov 16, 2021 | 17.10 | 17.10 | 16.84 | 16.93 | 2,679,658 | -0.13(-0.78%) |
Nov 15, 2021 | 16.84 | 17.06 | 16.78 | 17.06 | 3,490,345 | +0.29(+1.73%) |
Nov 12, 2021 | 16.73 | 16.78 | 16.60 | 16.77 | 2,956,549 | -0.03(-0.19%) |
Nov 11, 2021 | 16.65 | 16.81 | 16.51 | 16.81 | 2,000,276 | +0.16(+0.94%) |
Nov 10, 2021 | 16.66 | 16.61 | 16.65 | 2,930,531 | -0.05(-0.33%) | |
Nov 09, 2021 | 16.59 | 16.72 | 16.51 | 16.70 | 2,363,030 | +0.14(+0.85%) |
Nov 08, 2021 | 16.56 | 16.58 | 16.47 | 16.56 | 2,840,004 | +0.02(+0.14%) |
Nov 05, 2021 | 16.48 | 16.72 | 16.46 | 16.54 | 3,450,251 | +0.16(+1.01%) |
Nov 04, 2021 | 16.65 | 16.72 | 16.32 | 16.37 | 5,146,247 | -0.22(-1.32%) |
Nov 03, 2021 | 16.48 | 16.68 | 16.45 | 16.59 | 4,536,889 | +0.09(+0.57%) |
Nov 02, 2021 | 16.95 | 16.95 | 16.48 | 16.50 | 4,876,667 | -0.34(-2.05%) |
Nov 01, 2021 | 16.73 | 16.93 | 16.76 | 16.84 | 3,467,600 | +0.12(+0.70%) |
Oct 29, 2021 | 16.95 | 17.06 | 16.69 | 16.73 | 6,836,734 | -0.31(-1.84%) |
Oct 28, 2021 | 16.82 | 17.14 | 16.79 | 17.04 | 5,704,296 | +0.34(+2.02%) |
Oct 27, 2021 | 16.59 | 16.76 | 16.43 | 16.70 | 7,587,560 | +0.42(+2.60%) |
Oct 26, 2021 | 16.00 | 16.32 | 16.28 | 4,783,490 | +0.40(+2.52%) | |
Oct 25, 2021 | 16.19 | 16.21 | 15.84 | 15.88 | 4,834,959 | -0.29(-1.79%) |
Oct 22, 2021 | 16.34 | 16.45 | 16.16 | 16.17 | 2,840,734 | -0.13(-0.82%) |
Oct 21, 2021 | 16.38 | 16.39 | 16.13 | 16.30 | 3,593,391 | -0.09(-0.53%) |
Oct 20, 2021 | 16.13 | 16.39 | 16.11 | 16.39 | 3,187,229 | +0.27(+1.70%) |
Oct 19, 2021 | 16.25 | 16.28 | 16.10 | 16.12 | 3,845,744 | -0.06(-0.39%) |
Oct 18, 2021 | 16.22 | 16.28 | 16.12 | 16.18 | 2,970,295 | -0.16(-1.01%) |
Oct 15, 2021 | 16.23 | 16.42 | 16.15 | 16.34 | 3,952,346 | +0.20(+1.21%) |
Oct 14, 2021 | 16.10 | 16.19 | 15.99 | 16.15 | 3,871,228 | +0.19(+1.18%) |
Oct 13, 2021 | 15.72 | 16.01 | 15.68 | 15.96 | 3,188,279 | +0.24(+1.50%) |
Oct 12, 2021 | 15.68 | 15.85 | 15.60 | 15.72 | 4,381,686 | +0.09(+0.55%) |
Oct 11, 2021 | 15.53 | 15.65 | 15.46 | 15.64 | 3,027,160 | +0.17(+1.12%) |
Oct 08, 2021 | 15.54 | 15.69 | 15.46 | 15.46 | 2,918,149 | -0.08(-0.51%) |
Oct 07, 2021 | 15.68 | 15.91 | 15.53 | 15.54 | 6,436,190 | -0.10(-0.65%) |
Oct 06, 2021 | 15.48 | 15.65 | 15.25 | 15.64 | 6,884,112 | +0.07(+0.45%) |
Oct 05, 2021 | 15.68 | 15.73 | 15.52 | 15.57 | 5,787,660 | -0.15(-0.95%) |
Oct 04, 2021 | 15.86 | 15.93 | 15.68 | 15.72 | 7,078,927 | -0.15(-0.94%) |
Oct 01, 2021 | 15.83 | 16.07 | 15.68 | 15.87 | 5,813,868 | +0.13(+0.85%) |
Sep 30, 2021 | 16.24 | 16.22 | 15.75 | 15.74 | 8,828,887 | -0.48(-2.95%) |
Sep 29, 2021 | 16.08 | 16.26 | 15.99 | 16.22 | 3,357,973 | +0.25(+1.57%) |
Sep 28, 2021 | 16.02 | 16.07 | 15.86 | 15.97 | 5,050,779 | -0.07(-0.44%) |
Sep 27, 2021 | 16.30 | 16.44 | 16.01 | 16.04 | 4,549,851 | -0.21(-1.30%) |
Sep 24, 2021 | 16.47 | 16.54 | 16.23 | 16.25 | 4,145,976 | -0.20(-1.24%) |
Sep 23, 2021 | 16.18 | 16.54 | 16.18 | 16.45 | 4,914,662 | +0.28(+1.75%) |
Sep 22, 2021 | 16.35 | 16.42 | 16.15 | 16.17 | 7,490,449 | -0.03(-0.19%) |
Sep 21, 2021 | 15.97 | 16.40 | 15.94 | 16.20 | 6,954,742 | +0.36(+2.28%) |
Sep 20, 2021 | 15.62 | 15.86 | 15.57 | 15.84 | 6,419,867 | +0.10(+0.65%) |
Sep 17, 2021 | 16.07 | 16.09 | 15.72 | 15.74 | 10,111,638 | -0.31(-1.91%) |
Sep 16, 2021 | 15.86 | 16.17 | 15.83 | 16.04 | 5,359,575 | +0.20(+1.24%) |
Sep 15, 2021 | 15.94 | 15.97 | 15.80 | 15.85 | 7,519,008 | -0.08(-0.49%) |
Sep 14, 2021 | 16.17 | 16.25 | 15.93 | 15.93 | 6,019,311 | -0.19(-1.20%) |
Sep 13, 2021 | 16.36 | 16.29 | 16.11 | 16.12 | 8,916,026 | -0.17(-1.04%) |
Sep 10, 2021 | 16.71 | 16.79 | 16.28 | 16.29 | 6,803,984 | -0.39(-2.32%) |
Sep 09, 2021 | 16.86 | 17.01 | 16.67 | 16.68 | 13,890,002 | -0.28(-1.64%) |
Sep 08, 2021 | 16.72 | 16.97 | 16.61 | 16.96 | 7,513,699 | +0.29(+1.72%) |
Sep 07, 2021 | 16.75 | 16.75 | 16.54 | 16.67 | 9,440,963 | -0.08(-0.46%) |
Sep 03, 2021 | 16.67 | 16.77 | 16.55 | 16.75 | 11,854,495 | +0.06(+0.37%) |
Sep 02, 2021 | 16.18 | 16.70 | 16.18 | 16.69 | 14,138,531 | +0.45(+2.76%) |