Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 16.64 | 16.81 | 16.28 | 16.42 | 2,504,857 | -0.39(-2.33%) |
Nov 29, 2021 | 16.89 | 17.12 | 16.48 | 16.81 | 1,844,351 | +0.08(+0.50%) |
Nov 26, 2021 | 17.01 | 17.01 | 16.11 | 16.73 | 2,984,220 | -0.42(-2.44%) |
Nov 24, 2021 | 16.95 | 17.29 | 16.92 | 17.15 | 1,009,083 | +0.17(+0.99%) |
Nov 23, 2021 | 16.95 | 17.01 | 16.78 | 16.98 | 987,844 | +0.11(+0.66%) |
Nov 22, 2021 | 17.01 | 17.01 | 16.81 | 16.87 | 1,416,338 | -0.08(-0.49%) |
Nov 19, 2021 | 16.84 | 16.98 | 16.76 | 16.95 | 1,282,591 | +0.03(+0.16%) |
Nov 18, 2021 | 17.09 | 16.92 | 16.85 | 16.92 | 1,803,344 | -0.17(-0.98%) |
Nov 17, 2021 | 17.01 | 17.15 | 16.89 | 17.09 | 1,991,472 | -0.11(-0.65%) |
Nov 16, 2021 | 17.17 | 17.20 | 16.92 | 17.20 | 1,767,215 | +0.06(+0.33%) |
Nov 15, 2021 | 17.54 | 17.58 | 17.15 | 17.15 | 2,157,245 | -0.34(-1.92%) |
Nov 12, 2021 | 17.70 | 17.72 | 17.43 | 17.48 | 980,654 | -0.20(-1.11%) |
Nov 11, 2021 | 17.48 | 17.73 | 17.45 | 17.68 | 1,565,687 | +0.03(+0.16%) |
Nov 10, 2021 | 17.62 | 17.23 | 17.65 | 3,103,716 | +0.03(+0.16%) | |
Nov 09, 2021 | 17.87 | 18.28 | 17.56 | 17.62 | 3,000,911 | -0.17(-0.94%) |
Nov 08, 2021 | 18.04 | 18.08 | 17.73 | 17.79 | 2,187,718 | -0.17(-0.93%) |
Nov 05, 2021 | 17.90 | 18.10 | 17.87 | 17.96 | 1,461,270 | +0.17(+0.94%) |
Nov 04, 2021 | 18.04 | 18.10 | 17.73 | 17.79 | 1,383,513 | -0.14(-0.78%) |
Nov 03, 2021 | 17.96 | 18.18 | 17.83 | 17.93 | 1,456,919 | +0.06(+0.31%) |
Nov 02, 2021 | 18.21 | 18.23 | 17.82 | 17.87 | 1,621,754 | -0.31(-1.69%) |
Nov 01, 2021 | 18.04 | 18.23 | 18.05 | 18.18 | 1,696,356 | +0.25(+1.40%) |
Oct 29, 2021 | 17.93 | 18.01 | 17.84 | 17.93 | 1,600,956 | +0.06(+0.31%) |
Oct 28, 2021 | 18.04 | 18.10 | 17.73 | 17.87 | 1,777,420 | -0.11(-0.62%) |
Oct 27, 2021 | 18.21 | 18.23 | 17.93 | 17.98 | 5,296,037 | +0.00(+0.00%) |
Oct 26, 2021 | 18.10 | 17.98 | 17.98 | 7,783,211 | -0.78(-4.17%) | |
Oct 25, 2021 | 18.74 | 18.93 | 18.71 | 18.77 | 1,289,271 | +0.03(+0.15%) |
Oct 22, 2021 | 18.88 | 18.91 | 18.67 | 18.74 | 615,618 | -0.11(-0.59%) |
Oct 21, 2021 | 18.82 | 18.96 | 18.65 | 18.85 | 955,172 | +0.03(+0.15%) |
Oct 20, 2021 | 18.77 | 19.02 | 18.76 | 18.82 | 691,417 | +0.08(+0.45%) |
Oct 19, 2021 | 18.77 | 18.82 | 18.64 | 18.74 | 439,166 | +0.06(+0.30%) |
Oct 18, 2021 | 18.60 | 18.79 | 18.51 | 18.68 | 541,276 | +0.08(+0.45%) |
Oct 15, 2021 | 18.91 | 18.95 | 18.60 | 18.60 | 696,526 | -0.11(-0.60%) |
Oct 14, 2021 | 18.71 | 18.77 | 18.58 | 18.71 | 553,845 | +0.20(+1.06%) |
Oct 13, 2021 | 18.60 | 18.74 | 18.43 | 18.51 | 1,392,434 | -0.06(-0.30%) |
Oct 12, 2021 | 18.49 | 18.58 | 18.37 | 18.57 | 744,093 | +0.17(+0.91%) |
Oct 11, 2021 | 18.29 | 18.60 | 18.26 | 18.40 | 901,700 | +0.22(+1.23%) |
Oct 08, 2021 | 18.18 | 18.26 | 18.12 | 18.18 | 626,102 | +0.06(+0.31%) |
Oct 07, 2021 | 18.12 | 18.37 | 18.10 | 18.12 | 1,189,257 | +0.11(+0.62%) |
Oct 06, 2021 | 18.01 | 18.07 | 17.79 | 18.01 | 819,486 | -0.14(-0.77%) |
Oct 05, 2021 | 18.01 | 18.32 | 17.87 | 18.15 | 920,809 | +0.22(+1.25%) |
Oct 04, 2021 | 17.82 | 18.23 | 17.79 | 17.93 | 787,648 | -0.03(-0.16%) |
Oct 01, 2021 | 17.76 | 18.04 | 17.62 | 17.96 | 1,502,835 | +0.25(+1.42%) |
Sep 30, 2021 | 18.12 | 18.18 | 17.70 | 17.70 | 1,659,686 | -0.36(-2.01%) |
Sep 29, 2021 | 18.15 | 18.18 | 17.99 | 18.07 | 1,185,454 | +0.03(+0.15%) |
Sep 28, 2021 | 18.31 | 18.33 | 17.99 | 18.04 | 1,435,410 | -0.16(-0.90%) |
Sep 27, 2021 | 18.18 | 18.31 | 18.11 | 18.20 | 2,059,727 | +0.14(+0.75%) |
Sep 24, 2021 | 17.96 | 18.15 | 17.90 | 18.07 | 1,542,640 | +0.11(+0.61%) |
Sep 23, 2021 | 17.96 | 18.18 | 17.92 | 17.96 | 1,415,622 | +0.08(+0.46%) |
Sep 22, 2021 | 17.60 | 17.96 | 17.58 | 17.88 | 859,983 | +0.27(+1.55%) |
Sep 21, 2021 | 17.55 | 17.77 | 17.55 | 17.60 | 724,166 | +0.08(+0.47%) |
Sep 20, 2021 | 17.52 | 17.65 | 17.28 | 17.52 | 978,717 | -0.22(-1.23%) |
Sep 17, 2021 | 17.63 | 17.77 | 17.60 | 17.74 | 2,071,747 | +0.11(+0.62%) |
Sep 16, 2021 | 17.69 | 17.78 | 17.60 | 17.63 | 545,854 | -0.05(-0.31%) |
Sep 15, 2021 | 17.55 | 17.74 | 17.50 | 17.69 | 746,302 | +0.14(+0.77%) |
Sep 14, 2021 | 17.82 | 17.82 | 17.51 | 17.55 | 713,995 | -0.16(-0.92%) |
Sep 13, 2021 | 17.47 | 17.74 | 17.36 | 17.71 | 686,818 | +0.35(+2.04%) |
Sep 10, 2021 | 17.66 | 17.66 | 17.36 | 17.36 | 681,397 | -0.19(-1.09%) |
Sep 09, 2021 | 17.44 | 17.73 | 17.35 | 17.55 | 726,881 | +0.11(+0.62%) |
Sep 08, 2021 | 17.60 | 17.74 | 17.37 | 17.44 | 702,214 | -0.14(-0.77%) |
Sep 07, 2021 | 17.74 | 17.92 | 17.58 | 17.58 | 667,348 | -0.14(-0.77%) |
Sep 03, 2021 | 17.82 | 17.82 | 17.60 | 17.71 | 815,847 | -0.03(-0.15%) |
Sep 02, 2021 | 17.93 | 17.93 | 17.71 | 17.74 | 772,080 | -0.14(-0.76%) |