Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 17.27 | 17.38 | 17.27 | 17.14 | 1,328,873 | -0.15(-0.87%) |
Nov 29, 2021 | 17.38 | 17.44 | 17.18 | 17.29 | 502,277 | +0.07(+0.41%) |
Nov 26, 2021 | 17.35 | 17.35 | 17.09 | 17.22 | 2,330,093 | -0.74(-4.11%) |
Nov 24, 2021 | 17.92 | 17.96 | 17.89 | 17.96 | 3,679,086 | -0.04(-0.20%) |
Nov 23, 2021 | 18.06 | 18.08 | 17.95 | 18.00 | 2,309,873 | -0.01(-0.05%) |
Nov 22, 2021 | 18.00 | 18.13 | 17.99 | 18.00 | 1,321,111 | +0.00(+0.00%) |
Nov 19, 2021 | 18.06 | 18.10 | 17.95 | 18.00 | 1,313,086 | -0.44(-2.41%) |
Nov 18, 2021 | 18.47 | 18.44 | 18.43 | 18.45 | 720,938 | -0.05(-0.29%) |
Nov 17, 2021 | 18.55 | 18.55 | 18.48 | 18.50 | 332,583 | -0.03(-0.14%) |
Nov 16, 2021 | 18.57 | 18.58 | 18.48 | 18.53 | 206,803 | -0.08(-0.43%) |
Nov 15, 2021 | 18.66 | 18.70 | 18.60 | 18.61 | 758,514 | -0.02(-0.10%) |
Nov 12, 2021 | 18.62 | 18.64 | 18.58 | 18.63 | 1,136,112 | +0.01(+0.05%) |
Nov 11, 2021 | 18.58 | 18.67 | 18.58 | 18.62 | 484,714 | +0.06(+0.34%) |
Nov 10, 2021 | 18.76 | 18.53 | 18.56 | 592,510 | -0.14(-0.76%) | |
Nov 09, 2021 | 18.81 | 18.82 | 18.64 | 18.70 | 1,317,498 | -0.12(-0.66%) |
Nov 08, 2021 | 18.84 | 18.90 | 18.80 | 18.82 | 635,000 | -0.02(-0.09%) |
Nov 05, 2021 | 18.86 | 18.90 | 18.75 | 18.84 | 560,709 | +0.13(+0.71%) |
Nov 04, 2021 | 18.93 | 18.93 | 18.60 | 18.71 | 4,216,390 | -0.39(-2.05%) |
Nov 03, 2021 | 18.85 | 19.12 | 18.85 | 19.10 | 679,167 | +0.20(+1.08%) |
Nov 02, 2021 | 18.88 | 18.91 | 18.79 | 18.89 | 1,077,377 | -0.08(-0.42%) |
Nov 01, 2021 | 18.85 | 18.98 | 18.72 | 18.97 | 678,580 | +0.25(+1.33%) |
Oct 29, 2021 | 18.72 | 18.78 | 18.64 | 18.72 | 380,783 | -0.07(-0.38%) |
Oct 28, 2021 | 18.70 | 18.80 | 18.80 | 389,529 | +0.18(+0.96%) | |
Oct 27, 2021 | 18.71 | 18.75 | 18.61 | 18.62 | 805,410 | -0.12(-0.62%) |
Oct 26, 2021 | 18.71 | 18.73 | 1,335,008 | +0.09(+0.48%) | ||
Oct 25, 2021 | 18.70 | 18.70 | 18.60 | 18.64 | 769,333 | -0.02(-0.10%) |
Oct 22, 2021 | 18.63 | 18.69 | 18.54 | 18.66 | 749,719 | +0.10(+0.53%) |
Oct 21, 2021 | 18.54 | 18.60 | 18.51 | 18.56 | 1,397,051 | -0.06(-0.33%) |
Oct 20, 2021 | 18.51 | 18.64 | 18.47 | 18.63 | 2,329,888 | +0.06(+0.34%) |
Oct 19, 2021 | 18.49 | 18.58 | 18.48 | 18.56 | 705,793 | +0.15(+0.82%) |
Oct 18, 2021 | 18.35 | 18.41 | 18.35 | 18.41 | 742,174 | -0.05(-0.29%) |
Oct 15, 2021 | 18.40 | 18.51 | 18.37 | 18.47 | 1,509,670 | +0.22(+1.22%) |
Oct 14, 2021 | 18.27 | 18.28 | 18.19 | 18.24 | 1,023,875 | +0.15(+0.84%) |
Oct 13, 2021 | 18.08 | 18.09 | 17.89 | 18.09 | 929,716 | +0.00(+0.00%) |
Oct 12, 2021 | 18.07 | 18.13 | 18.00 | 18.09 | 1,386,360 | +0.02(+0.10%) |
Oct 11, 2021 | 18.10 | 18.19 | 18.00 | 18.08 | 1,378,472 | +0.02(+0.10%) |
Oct 08, 2021 | 18.06 | 18.12 | 18.02 | 18.06 | 890,919 | +0.09(+0.50%) |
Oct 07, 2021 | 17.98 | 18.12 | 17.96 | 17.97 | 2,218,610 | +0.03(+0.15%) |
Oct 06, 2021 | 17.66 | 17.94 | 17.62 | 17.94 | 3,238,786 | +0.11(+0.60%) |
Oct 05, 2021 | 17.65 | 17.89 | 17.59 | 17.84 | 2,537,361 | +0.32(+1.83%) |
Oct 04, 2021 | 17.57 | 17.69 | 17.45 | 17.51 | 2,236,090 | -0.11(-0.61%) |
Oct 01, 2021 | 17.51 | 17.66 | 17.39 | 17.62 | 1,189,807 | +0.17(+0.97%) |
Sep 30, 2021 | 17.58 | 17.63 | 17.44 | 17.45 | 942,791 | -0.05(-0.31%) |
Sep 29, 2021 | 17.54 | 17.59 | 17.45 | 17.51 | 573,263 | +0.05(+0.31%) |
Sep 28, 2021 | 17.67 | 17.68 | 17.41 | 17.45 | 1,569,609 | -0.40(-2.24%) |
Sep 27, 2021 | 17.73 | 17.87 | 17.73 | 17.85 | 2,086,773 | +0.26(+1.47%) |
Sep 24, 2021 | 17.51 | 17.61 | 17.51 | 17.59 | 840,133 | -0.04(-0.20%) |
Sep 23, 2021 | 17.52 | 17.68 | 17.52 | 17.63 | 758,831 | +0.35(+2.01%) |
Sep 22, 2021 | 17.27 | 17.46 | 17.27 | 17.28 | 1,804,024 | +0.34(+1.99%) |
Sep 21, 2021 | 17.12 | 17.17 | 16.94 | 16.95 | 1,166,017 | +0.07(+0.42%) |
Sep 20, 2021 | 17.00 | 17.03 | 16.71 | 16.87 | 2,916,400 | -0.74(-4.19%) |
Sep 17, 2021 | 17.80 | 17.85 | 17.55 | 17.61 | 1,114,459 | -0.23(-1.30%) |
Sep 16, 2021 | 17.82 | 17.87 | 17.72 | 17.84 | 832,842 | +0.01(+0.05%) |
Sep 15, 2021 | 17.73 | 17.84 | 17.69 | 17.84 | 1,062,365 | +0.12(+0.70%) |
Sep 14, 2021 | 17.92 | 17.95 | 17.68 | 17.71 | 1,305,789 | -0.18(-0.99%) |
Sep 13, 2021 | 17.84 | 17.92 | 17.80 | 17.89 | 759,011 | +0.24(+1.36%) |
Sep 10, 2021 | 17.79 | 17.82 | 17.65 | 17.65 | 711,334 | -0.12(-0.70%) |
Sep 09, 2021 | 17.74 | 17.87 | 17.72 | 17.77 | 669,174 | -0.02(-0.10%) |
Sep 08, 2021 | 17.86 | 17.92 | 17.75 | 17.79 | 494,778 | -0.19(-1.04%) |
Sep 07, 2021 | 18.00 | 18.09 | 17.97 | 17.98 | 1,171,825 | -0.08(-0.44%) |
Sep 03, 2021 | 18.00 | 18.07 | 17.99 | 18.06 | 524,352 | +0.00(+0.00%) |
Sep 02, 2021 | 18.04 | 18.14 | 18.02 | 18.06 | 1,142,546 | +0.00(+0.00%) |