Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 18.10 | 18.10 | 17.79 | 17.81 | 164,614 | -0.30(-1.68%) |
Nov 29, 2021 | 17.95 | 18.15 | 17.94 | 18.11 | 163,117 | +0.25(+1.38%) |
Nov 26, 2021 | 18.10 | 18.10 | 17.83 | 17.86 | 130,917 | -0.48(-2.59%) |
Nov 24, 2021 | 18.35 | 18.37 | 18.18 | 18.34 | 79,002 | -0.04(-0.22%) |
Nov 23, 2021 | 18.35 | 18.47 | 18.18 | 18.38 | 98,791 | -0.02(-0.09%) |
Nov 22, 2021 | 18.54 | 18.60 | 18.39 | 18.40 | 90,806 | -0.07(-0.40%) |
Nov 19, 2021 | 18.51 | 18.55 | 18.41 | 18.47 | 98,403 | -0.04(-0.22%) |
Nov 18, 2021 | 18.51 | 18.64 | 18.50 | 18.51 | 114,597 | +0.03(+0.18%) |
Nov 17, 2021 | 18.59 | 18.59 | 18.44 | 18.48 | 119,476 | -0.13(-0.70%) |
Nov 16, 2021 | 18.56 | 18.63 | 18.51 | 18.61 | 128,657 | +0.07(+0.40%) |
Nov 15, 2021 | 18.51 | 18.59 | 18.50 | 18.54 | 116,911 | +0.03(+0.18%) |
Nov 12, 2021 | 18.53 | 18.53 | 18.41 | 18.50 | 80,758 | +0.07(+0.35%) |
Nov 11, 2021 | 18.44 | 18.47 | 18.37 | 18.44 | 131,199 | +0.02(+0.13%) |
Nov 10, 2021 | 18.46 | 18.41 | 174,236 | -0.04(-0.22%) | ||
Nov 09, 2021 | 18.38 | 18.55 | 18.23 | 18.46 | 135,203 | -0.07(-0.40%) |
Nov 08, 2021 | 18.54 | 18.56 | 18.40 | 18.53 | 123,347 | +0.10(+0.53%) |
Nov 05, 2021 | 18.46 | 18.50 | 18.37 | 18.43 | 132,801 | +0.07(+0.40%) |
Nov 04, 2021 | 18.37 | 18.46 | 18.33 | 18.36 | 188,004 | +0.02(+0.13%) |
Nov 03, 2021 | 18.29 | 18.33 | 18.23 | 18.33 | 161,440 | +0.11(+0.63%) |
Nov 02, 2021 | 18.19 | 18.25 | 18.17 | 18.22 | 102,131 | +0.02(+0.13%) |
Nov 01, 2021 | 18.22 | 18.25 | 18.18 | 18.19 | 133,708 | +0.08(+0.45%) |
Oct 29, 2021 | 18.10 | 18.11 | 18.01 | 18.11 | 138,890 | +0.04(+0.23%) |
Oct 28, 2021 | 18.00 | 18.07 | 18.00 | 18.07 | 196,988 | +0.10(+0.54%) |
Oct 27, 2021 | 18.06 | 18.09 | 17.96 | 17.97 | 94,730 | -0.05(-0.27%) |
Oct 26, 2021 | 18.07 | 18.02 | 127,179 | +0.06(+0.32%) | ||
Oct 25, 2021 | 18.00 | 18.00 | 17.92 | 17.97 | 81,970 | -0.02(-0.14%) |
Oct 22, 2021 | 17.97 | 18.03 | 17.86 | 17.99 | 80,714 | +0.07(+0.41%) |
Oct 21, 2021 | 17.95 | 17.95 | 17.84 | 17.92 | 106,262 | -0.01(-0.05%) |
Oct 20, 2021 | 17.91 | 17.92 | 17.84 | 17.92 | 125,622 | +0.08(+0.45%) |
Oct 19, 2021 | 17.79 | 17.84 | 17.76 | 17.84 | 138,781 | +0.15(+0.82%) |
Oct 18, 2021 | 17.69 | 17.79 | 17.63 | 17.70 | 196,714 | -0.06(-0.32%) |
Oct 15, 2021 | 17.70 | 17.75 | 17.62 | 17.75 | 104,729 | +0.17(+0.97%) |
Oct 14, 2021 | 17.60 | 17.60 | 17.48 | 17.58 | 136,484 | +0.19(+1.07%) |
Oct 13, 2021 | 17.29 | 17.41 | 17.20 | 17.40 | 98,028 | +0.16(+0.94%) |
Oct 12, 2021 | 17.37 | 17.37 | 17.20 | 17.24 | 109,228 | -0.05(-0.28%) |
Oct 11, 2021 | 17.31 | 17.41 | 17.22 | 17.28 | 202,585 | +0.01(+0.05%) |
Oct 08, 2021 | 17.35 | 17.38 | 17.26 | 17.28 | 146,127 | +0.02(+0.09%) |
Oct 07, 2021 | 17.16 | 17.40 | 17.16 | 17.26 | 148,002 | +0.17(+1.00%) |
Oct 06, 2021 | 16.98 | 17.15 | 16.87 | 17.09 | 152,828 | -0.04(-0.24%) |
Oct 05, 2021 | 16.96 | 17.27 | 16.96 | 17.13 | 182,281 | +0.17(+1.00%) |
Oct 04, 2021 | 17.24 | 17.28 | 16.89 | 16.96 | 294,422 | -0.29(-1.69%) |
Oct 01, 2021 | 17.31 | 17.37 | 16.97 | 17.25 | 239,668 | -0.01(-0.05%) |
Sep 30, 2021 | 17.43 | 17.49 | 17.19 | 17.26 | 185,637 | -0.06(-0.33%) |
Sep 29, 2021 | 17.37 | 17.44 | 17.28 | 17.32 | 156,326 | -0.05(-0.28%) |
Sep 28, 2021 | 17.69 | 17.69 | 17.26 | 17.37 | 252,539 | -0.41(-2.33%) |
Sep 27, 2021 | 17.78 | 17.88 | 17.71 | 17.78 | 133,905 | -0.03(-0.18%) |
Sep 24, 2021 | 17.84 | 17.91 | 17.77 | 17.81 | 147,207 | -0.07(-0.41%) |
Sep 23, 2021 | 17.90 | 17.97 | 17.72 | 17.88 | 189,219 | +0.06(+0.32%) |
Sep 22, 2021 | 17.60 | 17.86 | 17.58 | 17.83 | 185,195 | +0.28(+1.62%) |
Sep 21, 2021 | 17.73 | 17.73 | 17.50 | 17.54 | 192,609 | +0.01(+0.05%) |
Sep 20, 2021 | 17.74 | 17.74 | 17.29 | 17.54 | 389,050 | -0.56(-3.12%) |
Sep 17, 2021 | 18.13 | 18.21 | 18.04 | 18.10 | 180,441 | -0.07(-0.40%) |
Sep 16, 2021 | 18.05 | 18.18 | 18.01 | 18.17 | 160,017 | +0.12(+0.67%) |
Sep 15, 2021 | 17.98 | 18.05 | 17.87 | 18.05 | 144,779 | +0.10(+0.54%) |
Sep 14, 2021 | 18.02 | 18.07 | 17.90 | 17.95 | 119,253 | -0.02(-0.13%) |
Sep 13, 2021 | 18.05 | 18.06 | 17.90 | 17.98 | 179,323 | +0.07(+0.40%) |
Sep 10, 2021 | 18.06 | 18.12 | 17.90 | 17.91 | 98,135 | -0.10(-0.54%) |
Sep 09, 2021 | 18.08 | 18.09 | 17.95 | 18.00 | 123,921 | -0.06(-0.36%) |
Sep 08, 2021 | 18.12 | 18.12 | 17.97 | 18.07 | 134,511 | -0.04(-0.22%) |
Sep 07, 2021 | 18.14 | 18.14 | 18.06 | 18.11 | 129,164 | -0.03(-0.18%) |
Sep 03, 2021 | 18.02 | 18.18 | 18.02 | 18.14 | 103,308 | +0.06(+0.36%) |
Sep 02, 2021 | 18.16 | 18.16 | 18.05 | 18.08 | 137,039 | +0.02(+0.09%) |