Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 16.77 | 16.81 | 16.54 | 16.63 | 7,475,059 | -0.16(-0.97%) |
Nov 29, 2021 | 16.66 | 16.81 | 16.66 | 16.80 | 5,820,178 | +0.28(+1.70%) |
Nov 26, 2021 | 16.63 | 16.68 | 16.48 | 16.52 | 5,497,654 | -0.24(-1.46%) |
Nov 24, 2021 | 16.65 | 16.76 | 16.56 | 16.76 | 4,349,916 | +0.06(+0.35%) |
Nov 23, 2021 | 16.73 | 16.78 | 16.69 | 16.70 | 6,858,457 | -0.05(-0.31%) |
Nov 22, 2021 | 16.91 | 16.94 | 16.74 | 16.75 | 7,347,182 | -0.11(-0.68%) |
Nov 19, 2021 | 16.82 | 16.90 | 16.79 | 16.87 | 5,220,942 | +0.11(+0.68%) |
Nov 18, 2021 | 16.78 | 16.77 | 16.75 | 16.75 | 6,565,532 | -0.00(-0.02%) |
Nov 17, 2021 | 16.76 | 16.77 | 16.75 | 16.76 | 4,592,217 | -0.01(-0.04%) |
Nov 16, 2021 | 16.77 | 16.78 | 16.76 | 16.76 | 4,248,455 | -0.01(-0.04%) |
Nov 15, 2021 | 16.77 | 16.78 | 16.76 | 16.77 | 4,351,362 | +0.01(+0.04%) |
Nov 12, 2021 | 16.76 | 16.77 | 16.74 | 16.76 | 3,702,871 | +0.01(+0.04%) |
Nov 11, 2021 | 16.76 | 16.76 | 16.74 | 16.76 | 2,969,312 | +0.01(+0.09%) |
Nov 10, 2021 | 16.74 | 16.74 | 3,887,618 | -0.01(-0.04%) | ||
Nov 09, 2021 | 16.76 | 16.76 | 16.72 | 16.75 | 4,820,669 | -0.01(-0.04%) |
Nov 08, 2021 | 16.76 | 16.76 | 16.73 | 16.76 | 4,546,460 | +0.01(+0.09%) |
Nov 05, 2021 | 16.76 | 16.76 | 16.73 | 16.74 | 3,450,014 | -0.01(-0.04%) |
Nov 04, 2021 | 16.76 | 16.76 | 16.73 | 16.75 | 3,860,383 | +0.01(+0.09%) |
Nov 03, 2021 | 16.73 | 16.74 | 16.71 | 16.73 | 3,748,143 | +0.01(+0.09%) |
Nov 02, 2021 | 16.71 | 16.73 | 16.70 | 16.72 | 3,916,169 | +0.01(+0.04%) |
Nov 01, 2021 | 16.71 | 16.70 | 16.67 | 16.71 | 4,056,578 | +0.01(+0.09%) |
Oct 29, 2021 | 16.62 | 16.70 | 16.62 | 16.70 | 3,365,716 | +0.01(+0.09%) |
Oct 28, 2021 | 16.66 | 16.68 | 16.64 | 16.68 | 3,075,131 | +0.05(+0.31%) |
Oct 27, 2021 | 16.65 | 16.67 | 16.62 | 16.63 | 3,744,894 | -0.01(-0.04%) |
Oct 26, 2021 | 16.66 | 16.64 | 3,714,454 | +0.01(+0.09%) | ||
Oct 25, 2021 | 16.57 | 16.63 | 16.54 | 16.62 | 3,478,250 | +0.06(+0.35%) |
Oct 22, 2021 | 16.55 | 16.60 | 16.53 | 16.57 | 2,948,510 | -0.03(-0.18%) |
Oct 21, 2021 | 16.56 | 16.60 | 16.55 | 16.60 | 3,104,369 | +0.02(+0.13%) |
Oct 20, 2021 | 16.57 | 16.59 | 16.54 | 16.57 | 3,736,714 | +0.01(+0.09%) |
Oct 19, 2021 | 16.57 | 16.58 | 16.53 | 16.56 | 3,689,908 | +0.04(+0.27%) |
Oct 18, 2021 | 16.43 | 16.52 | 16.40 | 16.52 | 4,900,823 | +0.06(+0.39%) |
Oct 15, 2021 | 16.41 | 16.46 | 16.39 | 16.45 | 4,189,939 | +0.07(+0.40%) |
Oct 14, 2021 | 16.23 | 16.46 | 16.23 | 16.39 | 4,714,474 | +0.29(+1.80%) |
Oct 13, 2021 | 16.07 | 16.11 | 15.98 | 16.10 | 3,388,709 | +0.10(+0.64%) |
Oct 12, 2021 | 16.14 | 16.14 | 15.94 | 15.99 | 5,335,730 | -0.05(-0.32%) |
Oct 11, 2021 | 16.09 | 16.23 | 16.02 | 16.05 | 4,072,517 | -0.09(-0.58%) |
Oct 08, 2021 | 16.27 | 16.27 | 16.12 | 16.14 | 3,162,096 | -0.11(-0.67%) |
Oct 07, 2021 | 16.20 | 16.32 | 16.18 | 16.25 | 4,118,956 | +0.18(+1.13%) |
Oct 06, 2021 | 15.84 | 16.07 | 15.78 | 16.07 | 4,834,240 | +0.09(+0.54%) |
Oct 05, 2021 | 15.81 | 16.06 | 15.81 | 15.98 | 4,423,884 | +0.23(+1.47%) |
Oct 04, 2021 | 16.02 | 16.02 | 15.67 | 15.75 | 11,525,871 | -0.32(-1.99%) |
Oct 01, 2021 | 16.02 | 16.11 | 15.83 | 16.07 | 8,366,573 | +0.07(+0.41%) |
Sep 30, 2021 | 16.09 | 16.17 | 15.97 | 16.00 | 5,534,584 | -0.10(-0.63%) |
Sep 29, 2021 | 16.13 | 16.18 | 16.00 | 16.10 | 5,890,187 | +0.04(+0.27%) |
Sep 28, 2021 | 16.26 | 16.29 | 16.03 | 16.06 | 9,803,415 | -0.38(-2.29%) |
Sep 27, 2021 | 16.39 | 16.44 | 16.34 | 16.44 | 4,383,216 | -0.06(-0.35%) |
Sep 24, 2021 | 16.36 | 16.50 | 16.36 | 16.50 | 3,314,941 | +0.04(+0.26%) |
Sep 23, 2021 | 16.40 | 16.46 | 16.37 | 16.45 | 3,390,722 | +0.10(+0.62%) |
Sep 22, 2021 | 16.26 | 16.38 | 16.22 | 16.35 | 4,412,049 | +0.14(+0.85%) |
Sep 21, 2021 | 16.25 | 16.30 | 16.16 | 16.21 | 5,182,515 | +0.02(+0.13%) |
Sep 20, 2021 | 16.24 | 16.30 | 16.02 | 16.19 | 14,450,160 | -0.24(-1.46%) |
Sep 17, 2021 | 16.62 | 16.62 | 16.40 | 16.43 | 12,651,503 | -0.19(-1.13%) |
Sep 16, 2021 | 16.62 | 16.63 | 16.61 | 16.62 | 4,741,822 | -0.01(-0.09%) |
Sep 15, 2021 | 16.61 | 16.63 | 16.59 | 16.63 | 4,995,592 | +0.03(+0.17%) |
Sep 14, 2021 | 16.59 | 16.60 | 16.57 | 16.60 | 5,795,349 | +0.06(+0.35%) |
Sep 13, 2021 | 16.60 | 16.61 | 16.55 | 16.55 | 7,357,740 | -0.04(-0.22%) |
Sep 10, 2021 | 16.61 | 16.65 | 16.57 | 16.58 | 3,549,410 | -0.01(-0.04%) |
Sep 09, 2021 | 16.58 | 16.61 | 16.58 | 16.59 | 3,087,310 | -0.01(-0.04%) |
Sep 08, 2021 | 16.59 | 16.61 | 16.57 | 16.60 | 3,524,798 | +0.01(+0.04%) |
Sep 07, 2021 | 16.60 | 16.60 | 16.57 | 16.59 | 2,957,813 | +0.01(+0.04%) |
Sep 03, 2021 | 16.57 | 16.58 | 16.55 | 16.58 | 2,505,820 | +0.02(+0.13%) |
Sep 02, 2021 | 16.60 | 16.60 | 16.55 | 16.56 | 2,729,936 | -0.01(-0.04%) |