Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 15.50 | 15.56 | 15.29 | 15.44 | 2,543,097 | -0.27(-1.71%) |
Nov 29, 2021 | 15.88 | 15.94 | 15.59 | 15.70 | 1,583,009 | -0.05(-0.34%) |
Nov 26, 2021 | 16.14 | 16.15 | 15.43 | 15.76 | 830,260 | -0.82(-4.94%) |
Nov 24, 2021 | 16.42 | 16.63 | 16.37 | 16.58 | 1,198,488 | +0.14(+0.83%) |
Nov 23, 2021 | 16.42 | 16.57 | 16.35 | 16.44 | 1,263,499 | +0.06(+0.39%) |
Nov 22, 2021 | 16.31 | 16.52 | 16.15 | 16.38 | 1,520,572 | +0.11(+0.70%) |
Nov 19, 2021 | 16.43 | 16.53 | 16.15 | 16.26 | 1,875,761 | -0.28(-1.71%) |
Nov 18, 2021 | 16.50 | 16.59 | 16.43 | 16.54 | 1,162,823 | +0.05(+0.33%) |
Nov 17, 2021 | 16.54 | 16.73 | 16.11 | 16.49 | 1,412,555 | -0.16(-0.97%) |
Nov 16, 2021 | 16.93 | 17.01 | 16.60 | 16.65 | 2,160,602 | -0.24(-1.44%) |
Nov 15, 2021 | 16.88 | 17.00 | 16.84 | 16.89 | 1,477,258 | +0.01(+0.06%) |
Nov 12, 2021 | 16.72 | 16.89 | 16.65 | 16.88 | 3,506,691 | +0.18(+1.09%) |
Nov 11, 2021 | 16.57 | 16.73 | 16.47 | 16.70 | 1,007,052 | +0.06(+0.36%) |
Nov 10, 2021 | 16.50 | 16.64 | 1,532,805 | +0.10(+0.60%) | ||
Nov 09, 2021 | 16.61 | 16.69 | 16.45 | 16.54 | 1,394,303 | -0.01(-0.06%) |
Nov 08, 2021 | 16.67 | 16.67 | 16.46 | 16.55 | 1,664,770 | -0.08(-0.49%) |
Nov 05, 2021 | 16.51 | 16.85 | 16.51 | 16.63 | 1,685,172 | +0.34(+2.06%) |
Nov 04, 2021 | 16.55 | 16.57 | 16.16 | 16.30 | 3,149,364 | -0.23(-1.41%) |
Nov 03, 2021 | 16.06 | 16.56 | 16.06 | 16.53 | 1,745,174 | +0.48(+3.02%) |
Nov 02, 2021 | 16.30 | 16.30 | 15.85 | 16.05 | 2,373,040 | -0.15(-0.94%) |
Nov 01, 2021 | 15.88 | 16.26 | 15.79 | 16.20 | 1,619,061 | +0.35(+2.19%) |
Oct 29, 2021 | 15.99 | 16.08 | 15.85 | 15.85 | 2,304,790 | -0.19(-1.19%) |
Oct 28, 2021 | 15.87 | 16.06 | 15.79 | 16.04 | 1,741,457 | +0.18(+1.11%) |
Oct 27, 2021 | 16.02 | 16.25 | 15.83 | 15.87 | 2,390,410 | -0.25(-1.56%) |
Oct 26, 2021 | 16.27 | 16.08 | 16.12 | 1,542,815 | -0.12(-0.76%) | |
Oct 25, 2021 | 16.42 | 16.47 | 16.15 | 16.24 | 1,311,051 | -0.16(-0.99%) |
Oct 22, 2021 | 16.41 | 16.55 | 16.34 | 16.40 | 1,015,012 | +0.08(+0.50%) |
Oct 21, 2021 | 16.60 | 16.63 | 16.23 | 16.32 | 1,209,148 | -0.28(-1.66%) |
Oct 20, 2021 | 16.19 | 16.63 | 16.15 | 16.60 | 1,332,984 | +0.42(+2.62%) |
Oct 19, 2021 | 16.46 | 16.46 | 16.12 | 16.17 | 1,551,312 | -0.21(-1.25%) |
Oct 18, 2021 | 16.42 | 16.58 | 16.33 | 16.38 | 1,133,926 | -0.08(-0.47%) |
Oct 15, 2021 | 16.58 | 16.65 | 16.39 | 16.46 | 966,686 | +0.00(+0.02%) |
Oct 14, 2021 | 16.35 | 16.50 | 16.33 | 16.45 | 887,680 | +0.20(+1.22%) |
Oct 13, 2021 | 16.30 | 16.30 | 16.06 | 16.26 | 1,337,484 | -0.09(-0.54%) |
Oct 12, 2021 | 16.23 | 16.45 | 16.14 | 16.34 | 1,203,539 | +0.14(+0.85%) |
Oct 11, 2021 | 16.08 | 16.23 | 16.05 | 16.21 | 939,029 | +0.13(+0.81%) |
Oct 08, 2021 | 15.98 | 16.21 | 15.98 | 16.08 | 905,409 | +0.08(+0.53%) |
Oct 07, 2021 | 16.08 | 16.21 | 15.94 | 15.99 | 1,287,600 | +0.04(+0.27%) |
Oct 06, 2021 | 15.63 | 15.95 | 15.50 | 15.95 | 1,634,242 | +0.16(+1.03%) |
Oct 05, 2021 | 16.03 | 16.03 | 15.69 | 15.79 | 2,307,819 | -0.20(-1.24%) |
Oct 04, 2021 | 16.00 | 16.14 | 15.87 | 15.98 | 2,037,245 | -0.03(-0.18%) |
Oct 01, 2021 | 15.54 | 16.12 | 15.52 | 16.01 | 1,048,589 | +0.51(+3.26%) |
Sep 30, 2021 | 16.07 | 16.07 | 15.50 | 15.51 | 2,060,433 | -0.46(-2.90%) |
Sep 29, 2021 | 15.90 | 16.07 | 15.84 | 15.97 | 1,253,117 | +0.12(+0.76%) |
Sep 28, 2021 | 15.75 | 15.98 | 15.67 | 15.85 | 2,187,997 | +0.02(+0.16%) |
Sep 27, 2021 | 15.82 | 16.09 | 15.79 | 15.82 | 1,774,888 | +0.09(+0.56%) |
Sep 24, 2021 | 15.74 | 15.89 | 15.69 | 15.74 | 1,596,512 | -0.00(-0.02%) |
Sep 23, 2021 | 15.70 | 15.87 | 15.67 | 15.74 | 2,273,484 | +0.03(+0.20%) |
Sep 22, 2021 | 15.60 | 15.85 | 15.53 | 15.71 | 1,454,410 | +0.21(+1.32%) |
Sep 21, 2021 | 15.64 | 15.66 | 15.50 | 15.50 | 1,528,633 | +0.00(+0.02%) |
Sep 20, 2021 | 15.38 | 15.56 | 15.26 | 15.50 | 1,609,687 | -0.11(-0.70%) |
Sep 17, 2021 | 15.79 | 15.85 | 15.54 | 15.61 | 4,109,369 | -0.15(-0.94%) |
Sep 16, 2021 | 15.88 | 16.02 | 15.75 | 15.76 | 2,163,505 | -0.12(-0.76%) |
Sep 15, 2021 | 15.52 | 15.88 | 15.47 | 15.88 | 3,241,582 | +0.38(+2.46%) |
Sep 14, 2021 | 15.71 | 15.71 | 15.39 | 15.50 | 1,493,539 | -0.13(-0.81%) |
Sep 13, 2021 | 15.34 | 15.74 | 15.29 | 15.62 | 2,538,811 | +0.37(+2.46%) |
Sep 10, 2021 | 15.88 | 15.88 | 15.22 | 15.25 | 2,983,575 | -0.62(-3.88%) |
Sep 09, 2021 | 16.23 | 16.30 | 15.86 | 15.86 | 2,157,158 | -0.48(-2.96%) |
Sep 08, 2021 | 16.17 | 16.44 | 16.16 | 16.35 | 1,493,794 | +0.10(+0.63%) |
Sep 07, 2021 | 16.35 | 16.40 | 16.20 | 16.25 | 2,443,077 | -0.11(-0.67%) |
Sep 03, 2021 | 16.38 | 16.38 | 16.00 | 16.35 | 2,220,766 | -0.07(-0.43%) |
Sep 02, 2021 | 16.38 | 16.46 | 16.17 | 16.43 | 2,811,767 | +0.05(+0.28%) |