Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 16.34 | 16.34 | 15.97 | 16.05 | 53,033 | -0.27(-1.67%) |
Nov 29, 2021 | 16.41 | 16.41 | 16.28 | 16.33 | 30,693 | -0.07(-0.40%) |
Nov 26, 2021 | 16.48 | 16.53 | 16.33 | 16.39 | 13,199 | -0.16(-0.95%) |
Nov 24, 2021 | 16.58 | 16.70 | 16.53 | 16.55 | 41,032 | -0.07(-0.45%) |
Nov 23, 2021 | 16.67 | 16.78 | 16.61 | 16.62 | 59,663 | -0.05(-0.30%) |
Nov 22, 2021 | 16.72 | 16.76 | 16.63 | 16.67 | 41,327 | -0.12(-0.74%) |
Nov 19, 2021 | 16.85 | 16.94 | 16.73 | 16.80 | 36,047 | -0.13(-0.78%) |
Nov 18, 2021 | 17.07 | 16.93 | 16.93 | 16.93 | 22,489 | -0.13(-0.74%) |
Nov 17, 2021 | 17.26 | 17.26 | 17.06 | 17.06 | 32,520 | -0.18(-1.05%) |
Nov 16, 2021 | 17.26 | 17.26 | 17.23 | 17.24 | 20,186 | -0.02(-0.14%) |
Nov 15, 2021 | 17.24 | 17.34 | 17.24 | 17.26 | 25,146 | +0.00(+0.00%) |
Nov 12, 2021 | 17.67 | 17.67 | 17.20 | 17.26 | 31,215 | -0.16(-0.90%) |
Nov 11, 2021 | 17.28 | 17.43 | 17.18 | 17.42 | 37,355 | +0.12(+0.71%) |
Nov 10, 2021 | 17.39 | 17.29 | 16,053 | -0.06(-0.33%) | ||
Nov 09, 2021 | 17.40 | 17.41 | 17.29 | 17.35 | 8,310 | -0.05(-0.26%) |
Nov 08, 2021 | 17.39 | 17.42 | 17.24 | 17.40 | 17,728 | +0.12(+0.69%) |
Nov 05, 2021 | 17.27 | 17.39 | 17.16 | 17.28 | 14,985 | +0.12(+0.72%) |
Nov 04, 2021 | 17.33 | 17.33 | 17.12 | 17.15 | 9,793 | -0.07(-0.38%) |
Nov 03, 2021 | 17.25 | 17.29 | 17.20 | 17.22 | 11,759 | -0.03(-0.19%) |
Nov 02, 2021 | 17.26 | 17.26 | 17.14 | 17.25 | 17,165 | -0.01(-0.05%) |
Nov 01, 2021 | 17.22 | 17.30 | 17.14 | 17.26 | 22,499 | +0.05(+0.31%) |
Oct 29, 2021 | 17.32 | 17.32 | 17.09 | 17.21 | 30,841 | -0.05(-0.31%) |
Oct 28, 2021 | 17.23 | 17.26 | 17.10 | 17.26 | 21,921 | +0.23(+1.35%) |
Oct 27, 2021 | 17.16 | 17.21 | 16.98 | 17.03 | 20,803 | -0.05(-0.31%) |
Oct 26, 2021 | 17.06 | 17.19 | 17.08 | 35,472 | -0.07(-0.41%) | |
Oct 25, 2021 | 17.10 | 17.22 | 17.05 | 17.15 | 26,782 | -0.02(-0.14%) |
Oct 22, 2021 | 17.26 | 17.26 | 17.10 | 17.18 | 21,208 | +0.07(+0.38%) |
Oct 21, 2021 | 17.26 | 17.40 | 17.06 | 17.11 | 26,438 | -0.06(-0.34%) |
Oct 20, 2021 | 17.10 | 17.17 | 17.02 | 17.17 | 23,116 | +0.28(+1.65%) |
Oct 19, 2021 | 17.17 | 17.17 | 16.89 | 16.89 | 59,282 | -0.07(-0.39%) |
Oct 18, 2021 | 17.05 | 17.05 | 16.90 | 16.96 | 18,838 | -0.02(-0.12%) |
Oct 15, 2021 | 17.01 | 17.07 | 16.95 | 16.98 | 34,910 | +0.08(+0.46%) |
Oct 14, 2021 | 16.80 | 16.96 | 16.80 | 16.90 | 15,478 | +0.13(+0.78%) |
Oct 13, 2021 | 16.87 | 16.87 | 16.68 | 16.77 | 28,915 | +0.00(+0.00%) |
Oct 12, 2021 | 16.99 | 16.99 | 16.69 | 16.77 | 8,351 | -0.02(-0.15%) |
Oct 11, 2021 | 16.84 | 16.86 | 16.69 | 16.80 | 12,818 | +0.00(+0.00%) |
Oct 08, 2021 | 16.83 | 16.91 | 16.68 | 16.80 | 43,548 | +0.09(+0.54%) |
Oct 07, 2021 | 16.45 | 16.95 | 16.45 | 16.71 | 51,480 | +0.24(+1.44%) |
Oct 06, 2021 | 16.36 | 16.50 | 16.19 | 16.47 | 33,358 | -0.04(-0.25%) |
Oct 05, 2021 | 16.31 | 16.51 | 16.31 | 16.51 | 12,102 | +0.18(+1.10%) |
Oct 04, 2021 | 16.27 | 16.42 | 16.27 | 16.33 | 21,251 | +0.03(+0.20%) |
Oct 01, 2021 | 16.30 | 16.38 | 16.30 | 16.30 | 23,430 | +0.00(+0.00%) |
Sep 30, 2021 | 16.66 | 16.66 | 16.12 | 16.30 | 25,821 | +0.05(+0.30%) |
Sep 29, 2021 | 16.34 | 16.34 | 16.13 | 16.25 | 20,278 | +0.14(+0.86%) |
Sep 28, 2021 | 16.34 | 16.41 | 16.04 | 16.11 | 23,219 | -0.23(-1.40%) |
Sep 27, 2021 | 16.42 | 16.52 | 16.34 | 16.34 | 37,491 | -0.03(-0.20%) |
Sep 24, 2021 | 16.88 | 16.88 | 16.37 | 16.37 | 62,643 | -0.18(-1.09%) |
Sep 23, 2021 | 16.58 | 17.03 | 16.53 | 16.55 | 24,856 | +0.05(+0.30%) |
Sep 22, 2021 | 16.49 | 16.60 | 16.49 | 16.50 | 13,117 | +0.05(+0.30%) |
Sep 21, 2021 | 16.39 | 16.71 | 16.39 | 16.45 | 23,607 | +0.07(+0.40%) |
Sep 20, 2021 | 16.80 | 16.80 | 16.05 | 16.39 | 61,449 | -0.43(-2.53%) |
Sep 17, 2021 | 16.81 | 16.90 | 16.81 | 16.81 | 16,872 | -0.06(-0.35%) |
Sep 16, 2021 | 16.99 | 16.99 | 16.83 | 16.87 | 24,467 | -0.07(-0.38%) |
Sep 15, 2021 | 16.90 | 16.97 | 16.89 | 16.94 | 15,737 | -0.04(-0.24%) |
Sep 14, 2021 | 17.05 | 17.08 | 16.93 | 16.98 | 18,439 | -0.07(-0.43%) |
Sep 13, 2021 | 17.01 | 17.16 | 17.01 | 17.05 | 24,412 | +0.05(+0.29%) |
Sep 10, 2021 | 17.17 | 17.24 | 17.00 | 17.00 | 33,557 | -0.10(-0.57%) |
Sep 09, 2021 | 17.29 | 17.35 | 16.94 | 17.10 | 31,349 | -0.15(-0.85%) |
Sep 08, 2021 | 17.24 | 17.24 | 17.11 | 17.24 | 26,489 | +0.03(+0.19%) |
Sep 07, 2021 | 17.22 | 17.37 | 17.19 | 17.21 | 21,007 | +0.02(+0.14%) |
Sep 03, 2021 | 17.29 | 17.29 | 17.19 | 17.19 | 16,715 | -0.11(-0.66%) |
Sep 02, 2021 | 17.23 | 17.30 | 17.15 | 17.30 | 29,352 | +0.14(+0.81%) |