Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 17.24 | 17.36 | 16.98 | 17.00 | 2,325,722 | -0.12(-0.70%) |
Nov 29, 2021 | 17.14 | 17.18 | 17.09 | 17.12 | 680,053 | -0.02(-0.12%) |
Nov 26, 2021 | 17.31 | 17.32 | 17.09 | 17.14 | 1,596,313 | -0.01(-0.06%) |
Nov 24, 2021 | 17.11 | 17.20 | 17.08 | 17.15 | 803,337 | -0.04(-0.23%) |
Nov 23, 2021 | 17.19 | 17.21 | 17.10 | 17.19 | 847,650 | -0.13(-0.75%) |
Nov 22, 2021 | 17.44 | 17.50 | 17.30 | 17.32 | 1,856,818 | -0.40(-2.26%) |
Nov 19, 2021 | 17.84 | 17.88 | 17.69 | 17.72 | 1,911,724 | -0.15(-0.84%) |
Nov 18, 2021 | 17.87 | 17.87 | 17.82 | 17.87 | 1,954,809 | -0.04(-0.22%) |
Nov 17, 2021 | 17.90 | 17.93 | 17.86 | 17.91 | 812,601 | +0.16(+0.90%) |
Nov 16, 2021 | 17.86 | 17.92 | 17.75 | 17.75 | 1,152,610 | -0.13(-0.73%) |
Nov 15, 2021 | 17.87 | 17.93 | 17.84 | 17.88 | 916,320 | -0.02(-0.11%) |
Nov 12, 2021 | 17.82 | 17.93 | 17.81 | 17.90 | 704,128 | +0.03(+0.17%) |
Nov 11, 2021 | 17.87 | 17.89 | 17.84 | 17.87 | 700,228 | +0.09(+0.51%) |
Nov 10, 2021 | 17.84 | 17.78 | 1,159,497 | +0.20(+1.14%) | ||
Nov 09, 2021 | 17.54 | 17.59 | 17.47 | 17.58 | 569,564 | +0.07(+0.40%) |
Nov 08, 2021 | 17.50 | 17.53 | 17.46 | 17.51 | 1,041,317 | +0.08(+0.46%) |
Nov 05, 2021 | 17.30 | 17.45 | 17.24 | 17.43 | 1,612,933 | +0.22(+1.28%) |
Nov 04, 2021 | 17.20 | 17.26 | 17.19 | 17.21 | 1,273,034 | +0.20(+1.18%) |
Nov 03, 2021 | 16.99 | 17.02 | 16.88 | 17.01 | 1,139,308 | -0.16(-0.93%) |
Nov 02, 2021 | 17.20 | 17.21 | 17.14 | 17.17 | 457,616 | -0.03(-0.17%) |
Nov 01, 2021 | 17.20 | 17.23 | 17.11 | 17.20 | 533,101 | +0.09(+0.53%) |
Oct 29, 2021 | 17.08 | 17.12 | 17.01 | 17.11 | 599,197 | -0.15(-0.87%) |
Oct 28, 2021 | 17.34 | 17.37 | 17.21 | 17.26 | 711,969 | +0.00(+0.00%) |
Oct 27, 2021 | 17.21 | 17.27 | 17.13 | 17.26 | 609,257 | +0.05(+0.29%) |
Oct 26, 2021 | 17.25 | 17.21 | 918,841 | -0.13(-0.75%) | ||
Oct 25, 2021 | 17.31 | 17.37 | 17.30 | 17.34 | 1,130,333 | +0.12(+0.70%) |
Oct 22, 2021 | 17.31 | 17.41 | 17.11 | 17.22 | 1,135,254 | +0.10(+0.58%) |
Oct 21, 2021 | 17.12 | 17.14 | 17.07 | 17.12 | 501,205 | -0.01(-0.06%) |
Oct 20, 2021 | 17.08 | 17.16 | 17.03 | 17.13 | 769,623 | +0.14(+0.82%) |
Oct 19, 2021 | 17.10 | 17.10 | 16.96 | 16.99 | 490,067 | +0.06(+0.35%) |
Oct 18, 2021 | 16.98 | 17.00 | 16.92 | 16.93 | 670,079 | -0.04(-0.24%) |
Oct 15, 2021 | 16.99 | 17.05 | 16.95 | 16.97 | 629,637 | -0.27(-1.57%) |
Oct 14, 2021 | 17.26 | 17.27 | 17.22 | 17.24 | 505,695 | +0.03(+0.17%) |
Oct 13, 2021 | 16.97 | 17.24 | 16.97 | 17.21 | 669,415 | +0.31(+1.83%) |
Oct 12, 2021 | 16.91 | 16.98 | 16.88 | 16.90 | 575,105 | +0.07(+0.42%) |
Oct 11, 2021 | 16.85 | 16.90 | 16.83 | 16.83 | 297,056 | -0.03(-0.18%) |
Oct 08, 2021 | 17.07 | 17.09 | 16.85 | 16.86 | 722,631 | +0.00(+0.00%) |
Oct 07, 2021 | 16.85 | 16.92 | 16.85 | 16.86 | 984,581 | -0.07(-0.41%) |
Oct 06, 2021 | 16.85 | 16.95 | 16.85 | 16.93 | 674,623 | +0.04(+0.24%) |
Oct 05, 2021 | 16.84 | 16.93 | 16.79 | 16.89 | 871,089 | -0.09(-0.53%) |
Oct 04, 2021 | 16.81 | 17.00 | 16.79 | 16.98 | 1,573,599 | +0.09(+0.53%) |
Oct 01, 2021 | 16.87 | 16.93 | 16.83 | 16.89 | 707,769 | +0.04(+0.24%) |
Sep 30, 2021 | 16.71 | 16.93 | 16.67 | 16.85 | 1,091,827 | +0.29(+1.75%) |
Sep 29, 2021 | 16.68 | 16.70 | 16.52 | 16.56 | 1,091,447 | -0.07(-0.42%) |
Sep 28, 2021 | 16.71 | 16.71 | 16.61 | 16.63 | 1,301,960 | -0.18(-1.07%) |
Sep 27, 2021 | 16.82 | 16.87 | 16.78 | 16.81 | 460,611 | +0.05(+0.30%) |
Sep 24, 2021 | 16.74 | 16.84 | 16.71 | 16.76 | 630,972 | -0.02(-0.12%) |
Sep 23, 2021 | 16.85 | 16.86 | 16.76 | 16.78 | 1,084,445 | -0.19(-1.12%) |
Sep 22, 2021 | 17.03 | 17.16 | 16.94 | 16.97 | 1,551,785 | -0.07(-0.41%) |
Sep 21, 2021 | 17.03 | 17.11 | 16.98 | 17.04 | 706,756 | +0.11(+0.65%) |
Sep 20, 2021 | 16.87 | 16.96 | 16.84 | 16.93 | 1,382,066 | +0.12(+0.71%) |
Sep 17, 2021 | 16.81 | 16.87 | 16.78 | 16.81 | 1,170,743 | -0.04(-0.24%) |
Sep 16, 2021 | 16.88 | 16.88 | 16.76 | 16.85 | 1,742,683 | -0.38(-2.21%) |
Sep 15, 2021 | 17.25 | 17.28 | 17.19 | 17.23 | 636,492 | -0.09(-0.52%) |
Sep 14, 2021 | 17.27 | 17.37 | 17.20 | 17.32 | 1,897,157 | +0.11(+0.64%) |
Sep 13, 2021 | 17.19 | 17.27 | 17.19 | 17.21 | 466,099 | +0.05(+0.29%) |
Sep 10, 2021 | 17.23 | 17.25 | 17.16 | 17.16 | 1,779,227 | -0.09(-0.52%) |
Sep 09, 2021 | 17.27 | 17.27 | 17.13 | 17.25 | 1,161,432 | +0.08(+0.47%) |
Sep 08, 2021 | 17.25 | 17.25 | 17.12 | 17.17 | 1,388,655 | -0.04(-0.23%) |
Sep 07, 2021 | 17.40 | 17.43 | 17.21 | 17.21 | 1,372,536 | -0.34(-1.94%) |
Sep 03, 2021 | 17.50 | 17.61 | 17.48 | 17.55 | 852,056 | +0.18(+1.04%) |
Sep 02, 2021 | 17.41 | 17.41 | 17.33 | 17.37 | 636,963 | -0.06(-0.34%) |