Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 16.80 | 16.94 | 16.56 | 16.71 | 1,234,758 | -0.38(-2.22%) |
Nov 29, 2021 | 17.55 | 17.57 | 16.92 | 17.09 | 1,396,109 | -0.44(-2.51%) |
Nov 26, 2021 | 17.77 | 17.94 | 16.97 | 17.53 | 700,029 | -0.85(-4.62%) |
Nov 24, 2021 | 18.23 | 18.39 | 18.04 | 18.38 | 608,581 | +0.06(+0.33%) |
Nov 23, 2021 | 18.29 | 18.44 | 18.18 | 18.32 | 507,195 | +0.03(+0.16%) |
Nov 22, 2021 | 18.04 | 18.46 | 17.81 | 18.29 | 905,625 | +0.25(+1.39%) |
Nov 19, 2021 | 18.33 | 18.33 | 17.98 | 18.04 | 500,801 | -0.45(-2.43%) |
Nov 18, 2021 | 18.60 | 18.59 | 18.40 | 18.49 | 1,327,530 | -0.05(-0.27%) |
Nov 17, 2021 | 18.70 | 18.71 | 17.86 | 18.54 | 1,029,485 | -0.18(-0.96%) |
Nov 16, 2021 | 19.45 | 19.49 | 18.57 | 18.72 | 1,526,482 | -0.73(-3.75%) |
Nov 15, 2021 | 19.28 | 19.55 | 19.21 | 19.45 | 429,301 | +0.25(+1.30%) |
Nov 12, 2021 | 19.32 | 19.33 | 19.11 | 19.20 | 510,446 | -0.01(-0.05%) |
Nov 11, 2021 | 19.32 | 19.44 | 19.09 | 19.21 | 413,110 | -0.04(-0.21%) |
Nov 10, 2021 | 19.30 | 19.23 | 19.25 | 291,675 | -0.05(-0.26%) | |
Nov 09, 2021 | 19.30 | 19.45 | 19.17 | 19.30 | 297,995 | +0.00(+0.00%) |
Nov 08, 2021 | 19.81 | 19.90 | 19.17 | 19.30 | 376,658 | -0.36(-1.83%) |
Nov 05, 2021 | 19.40 | 19.68 | 19.02 | 19.66 | 906,237 | +0.56(+2.93%) |
Nov 04, 2021 | 19.25 | 19.73 | 19.05 | 19.10 | 613,301 | -0.11(-0.57%) |
Nov 03, 2021 | 18.36 | 19.31 | 18.26 | 19.21 | 858,351 | +0.80(+4.35%) |
Nov 02, 2021 | 18.27 | 18.48 | 18.02 | 18.41 | 1,610,055 | +0.26(+1.43%) |
Nov 01, 2021 | 18.18 | 18.36 | 18.06 | 18.15 | 998,243 | -0.04(-0.22%) |
Oct 29, 2021 | 18.49 | 18.59 | 18.16 | 18.19 | 731,109 | -0.32(-1.73%) |
Oct 28, 2021 | 18.40 | 18.54 | 18.02 | 18.51 | 579,461 | +0.15(+0.82%) |
Oct 27, 2021 | 18.45 | 18.42 | 18.17 | 18.36 | 595,943 | -0.12(-0.65%) |
Oct 26, 2021 | 18.51 | 18.48 | 467,040 | -0.03(-0.16%) | ||
Oct 25, 2021 | 18.40 | 18.53 | 18.11 | 18.51 | 545,407 | +0.08(+0.43%) |
Oct 22, 2021 | 18.48 | 18.55 | 18.30 | 18.43 | 275,625 | +0.06(+0.33%) |
Oct 21, 2021 | 18.50 | 18.59 | 18.22 | 18.37 | 420,289 | -0.11(-0.60%) |
Oct 20, 2021 | 18.12 | 18.49 | 18.11 | 18.48 | 539,190 | +0.33(+1.82%) |
Oct 19, 2021 | 18.38 | 18.45 | 18.07 | 18.15 | 846,863 | -0.17(-0.93%) |
Oct 18, 2021 | 18.25 | 18.44 | 18.14 | 18.32 | 627,966 | -0.04(-0.22%) |
Oct 15, 2021 | 18.50 | 18.71 | 18.28 | 18.36 | 689,197 | +0.05(+0.27%) |
Oct 14, 2021 | 18.11 | 18.38 | 18.07 | 18.31 | 863,367 | +0.28(+1.55%) |
Oct 13, 2021 | 17.91 | 18.09 | 17.69 | 18.03 | 894,667 | -0.07(-0.39%) |
Oct 12, 2021 | 17.90 | 18.13 | 17.85 | 18.10 | 726,790 | +0.30(+1.69%) |
Oct 11, 2021 | 17.72 | 17.82 | 17.61 | 17.80 | 504,369 | +0.09(+0.51%) |
Oct 08, 2021 | 17.67 | 17.83 | 17.57 | 17.71 | 232,918 | -0.01(-0.06%) |
Oct 07, 2021 | 17.80 | 17.97 | 17.67 | 17.72 | 543,096 | +0.00(+0.00%) |
Oct 06, 2021 | 17.42 | 17.72 | 17.10 | 17.72 | 443,157 | +0.16(+0.91%) |
Oct 05, 2021 | 17.68 | 17.71 | 17.41 | 17.56 | 412,770 | -0.14(-0.79%) |
Oct 04, 2021 | 17.52 | 17.77 | 17.38 | 17.70 | 393,125 | +0.19(+1.09%) |
Oct 01, 2021 | 17.24 | 17.66 | 17.10 | 17.51 | 484,127 | +0.39(+2.28%) |
Sep 30, 2021 | 17.52 | 17.55 | 17.12 | 17.12 | 388,672 | -0.31(-1.78%) |
Sep 29, 2021 | 17.23 | 17.52 | 17.23 | 17.43 | 337,268 | +0.22(+1.28%) |
Sep 28, 2021 | 17.18 | 17.41 | 17.04 | 17.21 | 362,974 | -0.06(-0.35%) |
Sep 27, 2021 | 17.41 | 17.77 | 17.26 | 17.27 | 588,503 | -0.09(-0.52%) |
Sep 24, 2021 | 17.26 | 17.70 | 17.24 | 17.36 | 837,678 | +0.05(+0.29%) |
Sep 23, 2021 | 16.80 | 17.33 | 16.77 | 17.31 | 675,768 | +0.66(+3.96%) |
Sep 22, 2021 | 16.51 | 16.84 | 16.47 | 16.65 | 497,870 | +0.26(+1.59%) |
Sep 21, 2021 | 16.45 | 16.66 | 16.34 | 16.39 | 513,807 | +0.05(+0.31%) |
Sep 20, 2021 | 16.20 | 16.47 | 16.04 | 16.34 | 785,357 | -0.15(-0.91%) |
Sep 17, 2021 | 16.84 | 16.78 | 16.38 | 16.49 | 3,412,919 | -0.29(-1.73%) |
Sep 16, 2021 | 16.77 | 16.92 | 16.59 | 16.78 | 596,755 | +0.06(+0.36%) |
Sep 15, 2021 | 16.85 | 16.89 | 16.58 | 16.72 | 722,981 | -0.11(-0.65%) |
Sep 14, 2021 | 17.06 | 17.14 | 16.66 | 16.83 | 479,171 | -0.09(-0.53%) |
Sep 13, 2021 | 16.68 | 17.06 | 16.56 | 16.92 | 590,538 | +0.39(+2.36%) |
Sep 10, 2021 | 17.13 | 17.13 | 16.53 | 16.53 | 628,054 | -0.47(-2.76%) |
Sep 09, 2021 | 17.36 | 17.55 | 17.00 | 17.00 | 598,905 | -0.50(-2.86%) |
Sep 08, 2021 | 17.15 | 17.58 | 17.15 | 17.50 | 547,146 | +0.28(+1.63%) |
Sep 07, 2021 | 17.75 | 17.81 | 17.20 | 17.22 | 1,119,863 | -0.67(-3.75%) |
Sep 03, 2021 | 17.92 | 17.93 | 17.57 | 17.89 | 444,162 | -0.09(-0.50%) |
Sep 02, 2021 | 18.06 | 18.06 | 17.78 | 17.98 | 337,741 | +0.01(+0.06%) |