Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 18.59 | 18.63 | 18.38 | 18.42 | 2,831,026 | -0.36(-1.92%) |
Nov 29, 2021 | 19.08 | 19.08 | 18.72 | 18.78 | 1,335,505 | -0.22(-1.15%) |
Nov 26, 2021 | 19.04 | 19.06 | 18.84 | 19.00 | 1,271,534 | -0.28(-1.43%) |
Nov 24, 2021 | 19.30 | 19.38 | 19.28 | 19.28 | 942,929 | -0.05(-0.25%) |
Nov 23, 2021 | 19.17 | 19.33 | 19.14 | 19.33 | 1,041,935 | +0.14(+0.74%) |
Nov 22, 2021 | 19.06 | 19.20 | 19.06 | 19.18 | 1,657,498 | +0.09(+0.45%) |
Nov 19, 2021 | 19.11 | 19.16 | 19.05 | 19.10 | 733,090 | +0.05(+0.25%) |
Nov 18, 2021 | 19.17 | 19.07 | 19.05 | 19.05 | 1,022,078 | -0.09(-0.45%) |
Nov 17, 2021 | 18.98 | 19.16 | 18.97 | 19.14 | 2,571,657 | +0.23(+1.21%) |
Nov 16, 2021 | 18.84 | 18.91 | 18.82 | 18.91 | 612,324 | +0.01(+0.05%) |
Nov 15, 2021 | 18.86 | 18.92 | 18.82 | 18.90 | 2,101,213 | +0.10(+0.56%) |
Nov 12, 2021 | 18.70 | 18.83 | 18.68 | 18.79 | 1,550,380 | +0.14(+0.77%) |
Nov 11, 2021 | 18.55 | 18.70 | 18.55 | 18.65 | 1,207,866 | +0.10(+0.56%) |
Nov 10, 2021 | 18.45 | 18.55 | 937,394 | +0.12(+0.67%) | ||
Nov 09, 2021 | 18.29 | 18.44 | 18.19 | 18.42 | 1,493,099 | +0.13(+0.73%) |
Nov 08, 2021 | 18.34 | 18.37 | 18.27 | 18.29 | 1,265,329 | -0.05(-0.26%) |
Nov 05, 2021 | 18.40 | 18.40 | 18.32 | 18.34 | 489,989 | -0.10(-0.52%) |
Nov 04, 2021 | 18.47 | 18.61 | 18.39 | 18.43 | 1,103,955 | -0.06(-0.31%) |
Nov 03, 2021 | 18.46 | 18.60 | 18.42 | 18.49 | 667,234 | -0.02(-0.10%) |
Nov 02, 2021 | 18.54 | 18.59 | 18.43 | 18.51 | 1,343,465 | -0.07(-0.36%) |
Nov 01, 2021 | 18.48 | 18.62 | 18.52 | 18.58 | 1,245,410 | +0.22(+1.19%) |
Oct 29, 2021 | 18.33 | 18.38 | 18.25 | 18.36 | 950,453 | -0.01(-0.05%) |
Oct 28, 2021 | 18.36 | 18.45 | 18.31 | 18.37 | 793,751 | +0.09(+0.47%) |
Oct 27, 2021 | 18.26 | 18.40 | 18.24 | 18.28 | 1,529,340 | -0.04(-0.21%) |
Oct 26, 2021 | 18.21 | 18.32 | 1,040,194 | +0.10(+0.57%) | ||
Oct 25, 2021 | 18.14 | 18.23 | 18.14 | 18.21 | 1,070,236 | +0.15(+0.84%) |
Oct 22, 2021 | 18.09 | 18.16 | 18.01 | 18.06 | 518,505 | -0.01(-0.05%) |
Oct 21, 2021 | 18.18 | 18.22 | 18.04 | 18.07 | 611,693 | -0.18(-0.99%) |
Oct 20, 2021 | 18.18 | 18.25 | 18.15 | 18.25 | 487,704 | +0.06(+0.31%) |
Oct 19, 2021 | 18.21 | 18.25 | 18.14 | 18.19 | 467,856 | -0.05(-0.26%) |
Oct 18, 2021 | 18.25 | 18.27 | 18.18 | 18.24 | 1,062,654 | -0.03(-0.16%) |
Oct 15, 2021 | 18.27 | 18.34 | 18.21 | 18.27 | 781,135 | +0.08(+0.42%) |
Oct 14, 2021 | 18.18 | 18.22 | 18.12 | 18.19 | 1,082,833 | +0.07(+0.37%) |
Oct 13, 2021 | 18.28 | 18.28 | 18.08 | 18.13 | 1,407,523 | -0.29(-1.55%) |
Oct 12, 2021 | 18.52 | 18.52 | 18.38 | 18.41 | 1,334,285 | +0.00(+0.00%) |
Oct 11, 2021 | 18.42 | 18.49 | 18.38 | 18.41 | 920,204 | -0.06(-0.31%) |
Oct 08, 2021 | 18.51 | 18.57 | 18.46 | 18.47 | 788,641 | +0.05(+0.26%) |
Oct 07, 2021 | 18.34 | 18.43 | 18.29 | 18.42 | 1,477,061 | +0.14(+0.78%) |
Oct 06, 2021 | 18.26 | 18.32 | 18.19 | 18.28 | 902,207 | -0.03(-0.16%) |
Oct 05, 2021 | 18.28 | 18.32 | 18.21 | 18.31 | 387,082 | -0.11(-0.62%) |
Oct 04, 2021 | 18.42 | 18.56 | 18.37 | 18.42 | 1,134,272 | -0.04(-0.21%) |
Oct 01, 2021 | 18.27 | 18.48 | 18.26 | 18.46 | 1,060,219 | +0.27(+1.46%) |
Sep 30, 2021 | 18.12 | 18.27 | 18.08 | 18.19 | 1,236,846 | +0.11(+0.63%) |
Sep 29, 2021 | 18.12 | 18.13 | 18.04 | 18.08 | 773,871 | +0.00(+0.00%) |
Sep 28, 2021 | 18.07 | 18.09 | 17.99 | 18.08 | 897,184 | +0.06(+0.32%) |
Sep 27, 2021 | 17.92 | 18.05 | 17.92 | 18.02 | 985,595 | +0.13(+0.74%) |
Sep 24, 2021 | 17.83 | 17.91 | 17.81 | 17.89 | 511,635 | +0.00(+0.00%) |
Sep 23, 2021 | 17.74 | 17.90 | 17.74 | 17.89 | 651,493 | +0.22(+1.24%) |
Sep 22, 2021 | 17.63 | 17.70 | 17.63 | 17.67 | 282,332 | +0.16(+0.92%) |
Sep 21, 2021 | 17.55 | 17.58 | 17.43 | 17.51 | 393,459 | -0.02(-0.11%) |
Sep 20, 2021 | 17.53 | 17.56 | 17.47 | 17.53 | 1,202,378 | -0.17(-0.97%) |
Sep 17, 2021 | 17.79 | 17.79 | 17.65 | 17.70 | 686,701 | -0.14(-0.80%) |
Sep 16, 2021 | 17.80 | 17.84 | 17.67 | 17.84 | 578,107 | -0.01(-0.05%) |
Sep 15, 2021 | 17.78 | 17.85 | 17.74 | 17.85 | 598,856 | +0.18(+1.02%) |
Sep 14, 2021 | 17.66 | 17.75 | 17.64 | 17.67 | 1,397,303 | +0.03(+0.16%) |
Sep 13, 2021 | 17.63 | 17.68 | 17.58 | 17.64 | 2,226,459 | -0.05(-0.27%) |
Sep 10, 2021 | 17.70 | 17.75 | 17.59 | 17.69 | 1,589,738 | -0.08(-0.43%) |
Sep 09, 2021 | 17.83 | 17.91 | 17.76 | 17.77 | 787,109 | -0.15(-0.85%) |
Sep 08, 2021 | 18.09 | 18.13 | 17.92 | 17.92 | 552,160 | -0.11(-0.63%) |
Sep 07, 2021 | 18.18 | 18.18 | 18.02 | 18.03 | 899,410 | -0.11(-0.63%) |
Sep 03, 2021 | 18.17 | 18.20 | 18.13 | 18.15 | 290,768 | -0.01(-0.05%) |
Sep 02, 2021 | 18.22 | 18.24 | 18.16 | 18.16 | 729,694 | +0.02(+0.11%) |