Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 17.28 | 17.39 | 17.28 | 17.15 | 1,328,241 | -0.15(-0.87%) |
Nov 29, 2021 | 17.39 | 17.45 | 17.18 | 17.30 | 502,038 | +0.07(+0.41%) |
Nov 26, 2021 | 17.35 | 17.35 | 17.10 | 17.23 | 2,328,984 | -0.74(-4.11%) |
Nov 24, 2021 | 17.93 | 17.97 | 17.90 | 17.97 | 3,677,336 | -0.04(-0.20%) |
Nov 23, 2021 | 18.07 | 18.09 | 17.96 | 18.00 | 2,308,774 | -0.01(-0.05%) |
Nov 22, 2021 | 18.01 | 18.14 | 17.99 | 18.01 | 1,320,482 | +0.00(+0.00%) |
Nov 19, 2021 | 18.07 | 18.10 | 17.96 | 18.01 | 1,312,462 | -0.44(-2.41%) |
Nov 18, 2021 | 18.48 | 18.45 | 18.44 | 18.46 | 720,595 | -0.05(-0.29%) |
Nov 17, 2021 | 18.56 | 18.56 | 18.48 | 18.51 | 332,425 | -0.03(-0.14%) |
Nov 16, 2021 | 18.58 | 18.59 | 18.49 | 18.54 | 206,705 | -0.08(-0.43%) |
Nov 15, 2021 | 18.67 | 18.71 | 18.61 | 18.62 | 758,153 | -0.02(-0.10%) |
Nov 12, 2021 | 18.63 | 18.65 | 18.59 | 18.64 | 1,135,572 | +0.01(+0.05%) |
Nov 11, 2021 | 18.59 | 18.68 | 18.59 | 18.63 | 484,483 | +0.06(+0.34%) |
Nov 10, 2021 | 18.77 | 18.54 | 18.56 | 592,228 | -0.14(-0.76%) | |
Nov 09, 2021 | 18.82 | 18.83 | 18.65 | 18.71 | 1,316,871 | -0.12(-0.66%) |
Nov 08, 2021 | 18.85 | 18.91 | 18.81 | 18.83 | 634,697 | -0.02(-0.09%) |
Nov 05, 2021 | 18.87 | 18.91 | 18.76 | 18.85 | 560,442 | +0.13(+0.71%) |
Nov 04, 2021 | 18.94 | 18.94 | 18.61 | 18.72 | 4,214,384 | -0.39(-2.05%) |
Nov 03, 2021 | 18.86 | 19.13 | 18.86 | 19.11 | 678,844 | +0.20(+1.08%) |
Nov 02, 2021 | 18.88 | 18.92 | 18.80 | 18.90 | 1,076,864 | -0.08(-0.42%) |
Nov 01, 2021 | 18.86 | 18.99 | 18.73 | 18.98 | 678,257 | +0.25(+1.33%) |
Oct 29, 2021 | 18.72 | 18.79 | 18.65 | 18.73 | 380,602 | -0.07(-0.38%) |
Oct 28, 2021 | 18.71 | 18.80 | 18.80 | 389,343 | +0.18(+0.96%) | |
Oct 27, 2021 | 18.72 | 18.76 | 18.62 | 18.63 | 805,027 | -0.12(-0.62%) |
Oct 26, 2021 | 18.72 | 18.74 | 1,334,373 | +0.09(+0.48%) | ||
Oct 25, 2021 | 18.71 | 18.71 | 18.60 | 18.65 | 768,967 | -0.02(-0.10%) |
Oct 22, 2021 | 18.64 | 18.70 | 18.55 | 18.67 | 749,362 | +0.10(+0.53%) |
Oct 21, 2021 | 18.55 | 18.61 | 18.52 | 18.57 | 1,396,386 | -0.06(-0.33%) |
Oct 20, 2021 | 18.52 | 18.64 | 18.48 | 18.64 | 2,328,779 | +0.06(+0.34%) |
Oct 19, 2021 | 18.50 | 18.59 | 18.48 | 18.57 | 705,457 | +0.15(+0.82%) |
Oct 18, 2021 | 18.36 | 18.42 | 18.36 | 18.42 | 741,821 | -0.05(-0.29%) |
Oct 15, 2021 | 18.40 | 18.52 | 18.38 | 18.48 | 1,508,952 | +0.22(+1.22%) |
Oct 14, 2021 | 18.28 | 18.28 | 18.20 | 18.25 | 1,023,388 | +0.15(+0.84%) |
Oct 13, 2021 | 18.08 | 18.10 | 17.90 | 18.10 | 929,273 | +0.00(+0.00%) |
Oct 12, 2021 | 18.07 | 18.14 | 18.00 | 18.10 | 1,385,700 | +0.02(+0.10%) |
Oct 11, 2021 | 18.11 | 18.20 | 18.00 | 18.08 | 1,377,816 | +0.02(+0.10%) |
Oct 08, 2021 | 18.07 | 18.12 | 18.03 | 18.07 | 890,495 | +0.09(+0.50%) |
Oct 07, 2021 | 17.99 | 18.13 | 17.97 | 17.98 | 2,217,555 | +0.03(+0.15%) |
Oct 06, 2021 | 17.67 | 17.95 | 17.63 | 17.95 | 3,237,245 | +0.11(+0.60%) |
Oct 05, 2021 | 17.66 | 17.90 | 17.59 | 17.84 | 2,536,154 | +0.32(+1.83%) |
Oct 04, 2021 | 17.58 | 17.70 | 17.46 | 17.52 | 2,235,026 | -0.11(-0.61%) |
Oct 01, 2021 | 17.51 | 17.67 | 17.40 | 17.63 | 1,189,241 | +0.17(+0.97%) |
Sep 30, 2021 | 17.59 | 17.63 | 17.45 | 17.46 | 942,343 | -0.05(-0.30%) |
Sep 29, 2021 | 17.55 | 17.59 | 17.46 | 17.51 | 572,990 | +0.05(+0.31%) |
Sep 28, 2021 | 17.67 | 17.68 | 17.42 | 17.46 | 1,568,863 | -0.40(-2.24%) |
Sep 27, 2021 | 17.74 | 17.88 | 17.74 | 17.86 | 2,085,780 | +0.26(+1.47%) |
Sep 24, 2021 | 17.51 | 17.62 | 17.51 | 17.60 | 839,733 | -0.04(-0.20%) |
Sep 23, 2021 | 17.53 | 17.68 | 17.53 | 17.64 | 758,470 | +0.35(+2.01%) |
Sep 22, 2021 | 17.28 | 17.47 | 17.28 | 17.29 | 1,803,166 | +0.34(+1.99%) |
Sep 21, 2021 | 17.13 | 17.18 | 16.94 | 16.95 | 1,165,462 | +0.07(+0.42%) |
Sep 20, 2021 | 17.01 | 17.04 | 16.71 | 16.88 | 2,915,012 | -0.74(-4.19%) |
Sep 17, 2021 | 17.81 | 17.86 | 17.55 | 17.62 | 1,113,929 | -0.23(-1.30%) |
Sep 16, 2021 | 17.83 | 17.88 | 17.73 | 17.85 | 832,446 | +0.01(+0.05%) |
Sep 15, 2021 | 17.74 | 17.84 | 17.70 | 17.84 | 1,061,860 | +0.12(+0.70%) |
Sep 14, 2021 | 17.92 | 17.96 | 17.68 | 17.72 | 1,305,168 | -0.18(-0.99%) |
Sep 13, 2021 | 17.84 | 17.92 | 17.81 | 17.90 | 758,650 | +0.24(+1.36%) |
Sep 10, 2021 | 17.80 | 17.83 | 17.66 | 17.66 | 710,996 | -0.12(-0.70%) |
Sep 09, 2021 | 17.75 | 17.87 | 17.73 | 17.78 | 668,855 | -0.02(-0.10%) |
Sep 08, 2021 | 17.87 | 17.93 | 17.76 | 17.80 | 494,543 | -0.19(-1.04%) |
Sep 07, 2021 | 18.00 | 18.10 | 17.98 | 17.99 | 1,171,268 | -0.08(-0.44%) |
Sep 03, 2021 | 18.00 | 18.07 | 17.99 | 18.07 | 524,103 | +0.00(+0.00%) |
Sep 02, 2021 | 18.05 | 18.15 | 18.03 | 18.07 | 1,142,002 | +0.00(+0.00%) |