Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 15.94 | 15.99 | 15.25 | 15.46 | 1,191,746 | -0.62(-3.86%) |
Nov 29, 2021 | 16.59 | 16.59 | 15.99 | 16.08 | 766,826 | -0.40(-2.44%) |
Nov 26, 2021 | 16.41 | 16.61 | 16.23 | 16.48 | 555,579 | -0.42(-2.48%) |
Nov 24, 2021 | 16.99 | 17.09 | 16.78 | 16.90 | 492,291 | -0.15(-0.87%) |
Nov 23, 2021 | 16.61 | 17.12 | 16.61 | 17.05 | 619,101 | +0.34(+2.04%) |
Nov 22, 2021 | 16.45 | 16.99 | 16.45 | 16.71 | 618,453 | +0.26(+1.59%) |
Nov 19, 2021 | 16.94 | 17.08 | 16.34 | 16.45 | 767,433 | -0.73(-4.23%) |
Nov 18, 2021 | 17.36 | 17.20 | 17.10 | 17.17 | 633,858 | -0.10(-0.61%) |
Nov 17, 2021 | 17.01 | 17.32 | 16.96 | 17.28 | 735,919 | +0.26(+1.54%) |
Nov 16, 2021 | 17.17 | 17.26 | 16.98 | 17.02 | 515,593 | -0.18(-1.07%) |
Nov 15, 2021 | 17.49 | 17.59 | 17.09 | 17.20 | 777,673 | -0.28(-1.60%) |
Nov 12, 2021 | 17.83 | 17.87 | 17.45 | 17.48 | 825,457 | -0.39(-2.20%) |
Nov 11, 2021 | 17.68 | 17.90 | 17.49 | 17.87 | 664,318 | +0.34(+1.94%) |
Nov 10, 2021 | 17.28 | 17.53 | 668,413 | +0.20(+1.16%) | ||
Nov 09, 2021 | 17.49 | 17.57 | 17.05 | 17.33 | 625,462 | -0.10(-0.60%) |
Nov 08, 2021 | 17.15 | 17.44 | 17.08 | 17.44 | 814,899 | +0.33(+1.94%) |
Nov 05, 2021 | 17.57 | 17.99 | 17.09 | 17.10 | 1,015,128 | -0.19(-1.11%) |
Nov 04, 2021 | 17.60 | 17.72 | 17.18 | 17.30 | 1,025,394 | -0.21(-1.20%) |
Nov 03, 2021 | 17.14 | 17.82 | 17.10 | 17.51 | 1,092,933 | +0.45(+2.61%) |
Nov 02, 2021 | 17.36 | 17.38 | 16.78 | 17.06 | 888,293 | -0.25(-1.46%) |
Nov 01, 2021 | 16.57 | 17.45 | 17.04 | 17.31 | 1,285,632 | +0.93(+5.66%) |
Oct 29, 2021 | 16.33 | 16.43 | 15.99 | 16.39 | 5,645,296 | +0.11(+0.70%) |
Oct 28, 2021 | 16.29 | 16.46 | 16.07 | 16.27 | 2,197,837 | -0.03(-0.16%) |
Oct 27, 2021 | 16.77 | 16.78 | 15.95 | 16.30 | 2,014,344 | -0.54(-3.22%) |
Oct 26, 2021 | 17.28 | 16.82 | 16.84 | 1,023,020 | -0.41(-2.38%) | |
Oct 25, 2021 | 16.96 | 17.31 | 16.75 | 17.25 | 1,018,757 | +0.29(+1.70%) |
Oct 22, 2021 | 17.13 | 17.16 | 16.84 | 16.96 | 674,538 | -0.11(-0.62%) |
Oct 21, 2021 | 17.22 | 17.30 | 16.96 | 17.07 | 915,813 | -0.14(-0.81%) |
Oct 20, 2021 | 17.10 | 17.36 | 17.06 | 17.21 | 906,233 | +0.21(+1.23%) |
Oct 19, 2021 | 16.70 | 17.00 | 16.61 | 17.00 | 503,873 | +0.38(+2.32%) |
Oct 18, 2021 | 16.89 | 17.03 | 16.61 | 16.61 | 708,252 | -0.38(-2.21%) |
Oct 15, 2021 | 17.10 | 17.29 | 16.98 | 16.99 | 809,507 | +0.05(+0.31%) |
Oct 14, 2021 | 16.92 | 17.08 | 16.78 | 16.94 | 562,322 | +0.11(+0.68%) |
Oct 13, 2021 | 16.84 | 17.00 | 16.66 | 16.82 | 534,126 | -0.04(-0.21%) |
Oct 12, 2021 | 16.95 | 17.10 | 16.81 | 16.86 | 586,849 | -0.05(-0.31%) |
Oct 11, 2021 | 16.98 | 17.18 | 16.89 | 16.91 | 796,429 | -0.03(-0.21%) |
Oct 08, 2021 | 17.24 | 17.24 | 16.87 | 16.95 | 666,960 | -0.30(-1.72%) |
Oct 07, 2021 | 17.16 | 17.48 | 17.14 | 17.24 | 877,740 | +0.17(+1.02%) |
Oct 06, 2021 | 17.06 | 17.10 | 16.68 | 17.07 | 803,783 | -0.14(-0.81%) |
Oct 05, 2021 | 17.37 | 17.51 | 17.17 | 17.21 | 670,926 | -0.17(-0.96%) |
Oct 04, 2021 | 17.23 | 17.65 | 17.23 | 17.37 | 627,591 | +0.15(+0.86%) |
Oct 01, 2021 | 17.09 | 17.37 | 16.85 | 17.23 | 1,006,320 | +0.17(+1.03%) |
Sep 30, 2021 | 17.45 | 17.45 | 17.00 | 17.05 | 961,383 | -0.32(-1.86%) |
Sep 29, 2021 | 17.03 | 17.47 | 16.89 | 17.37 | 621,153 | +0.37(+2.16%) |
Sep 28, 2021 | 17.22 | 17.36 | 16.92 | 17.01 | 878,948 | -0.18(-1.07%) |
Sep 27, 2021 | 16.84 | 17.37 | 16.79 | 17.19 | 641,792 | +0.40(+2.40%) |
Sep 24, 2021 | 16.89 | 17.00 | 16.61 | 16.79 | 672,410 | -0.11(-0.67%) |
Sep 23, 2021 | 16.71 | 17.07 | 16.65 | 16.90 | 684,405 | +0.25(+1.52%) |
Sep 22, 2021 | 16.95 | 17.12 | 16.63 | 16.65 | 745,151 | -0.17(-0.99%) |
Sep 21, 2021 | 16.93 | 17.17 | 16.81 | 16.82 | 670,774 | -0.10(-0.62%) |
Sep 20, 2021 | 17.03 | 17.13 | 16.73 | 16.92 | 814,223 | -0.43(-2.47%) |
Sep 17, 2021 | 17.10 | 17.41 | 17.06 | 17.35 | 2,250,299 | +0.28(+1.64%) |
Sep 16, 2021 | 17.13 | 17.21 | 16.87 | 17.07 | 674,980 | -0.03(-0.15%) |
Sep 15, 2021 | 16.84 | 17.19 | 16.74 | 17.10 | 798,999 | +0.24(+1.40%) |
Sep 14, 2021 | 17.31 | 17.38 | 16.75 | 16.86 | 551,427 | -0.40(-2.31%) |
Sep 13, 2021 | 17.22 | 17.47 | 17.07 | 17.26 | 839,797 | +0.17(+1.02%) |
Sep 10, 2021 | 17.34 | 17.34 | 16.89 | 17.08 | 796,415 | -0.16(-0.95%) |
Sep 09, 2021 | 17.44 | 17.46 | 17.17 | 17.25 | 669,335 | -0.23(-1.34%) |
Sep 08, 2021 | 17.53 | 17.60 | 17.30 | 17.48 | 588,767 | -0.03(-0.15%) |
Sep 07, 2021 | 17.79 | 17.93 | 17.50 | 17.51 | 548,290 | -0.37(-2.08%) |
Sep 03, 2021 | 17.78 | 17.97 | 17.66 | 17.88 | 510,051 | +0.09(+0.49%) |
Sep 02, 2021 | 17.67 | 17.86 | 17.58 | 17.79 | 540,516 | +0.15(+0.83%) |