Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 15.93 | 15.93 | 15.59 | 15.61 | 2,521 | -0.40(-2.51%) |
Nov 29, 2021 | 16.03 | 16.03 | 15.88 | 16.01 | 1,644 | +0.10(+0.63%) |
Nov 26, 2021 | 15.95 | 15.95 | 15.91 | 15.91 | 448 | -0.16(-1.02%) |
Nov 24, 2021 | 15.69 | 16.07 | 15.65 | 16.07 | 2,336 | +0.29(+1.82%) |
Nov 23, 2021 | 15.85 | 15.92 | 15.62 | 15.78 | 1,277,125 | -0.22(-1.40%) |
Nov 22, 2021 | 16.01 | 16.01 | 16.01 | 16.01 | 555 | -0.55(-3.35%) |
Nov 19, 2021 | 16.56 | 16.56 | 16.56 | 16.56 | 247 | -0.05(-0.30%) |
Nov 18, 2021 | 16.76 | 16.61 | 16.61 | 16.61 | 1,328 | -0.11(-0.67%) |
Nov 17, 2021 | 16.82 | 16.82 | 16.72 | 16.72 | 1,011 | -0.25(-1.47%) |
Nov 16, 2021 | 16.98 | 16.98 | 16.97 | 16.97 | 727 | +0.17(+1.04%) |
Nov 15, 2021 | 16.80 | 16.80 | 16.80 | 16.80 | 228 | -0.06(-0.33%) |
Nov 12, 2021 | 16.56 | 16.87 | 16.56 | 16.86 | 889 | +0.31(+1.84%) |
Nov 11, 2021 | 16.62 | 16.62 | 16.55 | 16.55 | 488 | +0.08(+0.49%) |
Nov 10, 2021 | 16.82 | 16.47 | 4,021 | -0.48(-2.82%) | ||
Nov 09, 2021 | 17.07 | 17.07 | 16.86 | 16.95 | 6,477 | -0.09(-0.52%) |
Nov 08, 2021 | 17.04 | 17.08 | 17.04 | 17.04 | 2,299 | +0.17(+1.01%) |
Nov 05, 2021 | 17.12 | 17.12 | 16.82 | 16.86 | 2,725 | -0.13(-0.79%) |
Nov 04, 2021 | 16.99 | 17.03 | 16.99 | 17.00 | 2,221 | +0.20(+1.19%) |
Nov 03, 2021 | 16.54 | 16.80 | 16.54 | 16.80 | 2,656 | +0.12(+0.71%) |
Nov 02, 2021 | 16.68 | 16.68 | 16.68 | 16.68 | 245 | -0.07(-0.45%) |
Nov 01, 2021 | 16.74 | 16.76 | 16.68 | 16.76 | 1,294 | +0.03(+0.19%) |
Oct 29, 2021 | 16.67 | 16.75 | 16.67 | 16.72 | 7,288 | +0.09(+0.52%) |
Oct 28, 2021 | 16.40 | 16.64 | 16.40 | 16.64 | 594 | +0.23(+1.38%) |
Oct 27, 2021 | 16.51 | 16.51 | 16.41 | 16.41 | 29,329 | -0.25(-1.50%) |
Oct 26, 2021 | 16.70 | 16.66 | 16.66 | 1,615 | +0.02(+0.10%) | |
Oct 25, 2021 | 16.65 | 16.65 | 16.65 | 16.65 | 144 | +0.17(+1.05%) |
Oct 22, 2021 | 16.53 | 16.53 | 16.44 | 16.47 | 1,366 | -0.16(-0.99%) |
Oct 21, 2021 | 16.61 | 16.64 | 16.61 | 16.64 | 881 | +0.12(+0.73%) |
Oct 20, 2021 | 16.51 | 16.52 | 16.47 | 16.52 | 3,724 | +0.02(+0.14%) |
Oct 19, 2021 | 16.46 | 16.56 | 16.43 | 16.49 | 3,461 | +0.11(+0.67%) |
Oct 18, 2021 | 16.15 | 16.38 | 16.15 | 16.38 | 21,723 | +0.22(+1.36%) |
Oct 15, 2021 | 16.18 | 16.22 | 16.16 | 16.16 | 4,509 | +0.02(+0.15%) |
Oct 14, 2021 | 16.10 | 16.14 | 16.10 | 16.14 | 782 | +0.24(+1.50%) |
Oct 13, 2021 | 15.82 | 15.90 | 15.82 | 15.90 | 4,485 | +0.29(+1.86%) |
Oct 12, 2021 | 15.62 | 15.62 | 15.61 | 15.61 | 1,724 | +0.15(+1.00%) |
Oct 11, 2021 | 15.52 | 15.52 | 15.45 | 15.46 | 2,646 | -0.08(-0.50%) |
Oct 08, 2021 | 15.57 | 15.58 | 15.53 | 15.53 | 934 | -0.11(-0.73%) |
Oct 07, 2021 | 15.57 | 15.74 | 15.57 | 15.65 | 1,358 | +0.24(+1.57%) |
Oct 06, 2021 | 15.42 | 15.42 | 15.41 | 15.41 | 724 | +0.09(+0.59%) |
Oct 05, 2021 | 15.35 | 15.35 | 15.31 | 15.31 | 3,337 | +0.24(+1.62%) |
Oct 04, 2021 | 15.02 | 15.07 | 15.02 | 15.07 | 1,026 | -0.43(-2.78%) |
Oct 01, 2021 | 15.51 | 15.51 | 15.50 | 15.50 | 655 | +0.07(+0.47%) |
Sep 30, 2021 | 15.43 | 15.43 | 15.43 | 15.43 | 62 | +0.05(+0.30%) |
Sep 29, 2021 | 15.55 | 15.56 | 15.38 | 15.38 | 714 | -0.14(-0.91%) |
Sep 28, 2021 | 15.90 | 15.90 | 15.52 | 15.52 | 4,010 | -0.56(-3.50%) |
Sep 27, 2021 | 16.23 | 16.23 | 16.01 | 16.09 | 7,922 | -0.25(-1.53%) |
Sep 24, 2021 | 16.18 | 16.34 | 16.18 | 16.34 | 1,259 | -0.11(-0.69%) |
Sep 23, 2021 | 16.43 | 16.45 | 16.43 | 16.45 | 1,210 | +0.15(+0.93%) |
Sep 22, 2021 | 16.20 | 16.33 | 16.20 | 16.30 | 2,333 | +0.16(+0.97%) |
Sep 21, 2021 | 16.14 | 16.19 | 16.12 | 16.14 | 2,482 | +0.11(+0.66%) |
Sep 20, 2021 | 15.97 | 16.03 | 15.90 | 16.03 | 4,344 | -0.38(-2.34%) |
Sep 17, 2021 | 16.34 | 16.42 | 16.34 | 16.42 | 1,146 | -0.01(-0.05%) |
Sep 16, 2021 | 16.23 | 16.43 | 16.23 | 16.43 | 1,276 | +0.14(+0.83%) |
Sep 15, 2021 | 16.29 | 16.29 | 16.29 | 16.29 | 309 | +0.15(+0.91%) |
Sep 14, 2021 | 16.18 | 16.18 | 16.13 | 16.14 | 5,595 | -0.04(-0.22%) |
Sep 13, 2021 | 16.46 | 16.46 | 16.11 | 16.18 | 3,152 | -0.21(-1.30%) |
Sep 10, 2021 | 16.52 | 16.59 | 16.39 | 16.39 | 2,155 | -0.12(-0.72%) |
Sep 09, 2021 | 16.58 | 16.60 | 16.51 | 16.51 | 3,595 | -0.02(-0.11%) |
Sep 08, 2021 | 16.60 | 16.60 | 16.53 | 16.53 | 4,448 | -0.22(-1.31%) |
Sep 07, 2021 | 16.84 | 16.84 | 16.73 | 16.75 | 1,668 | -0.10(-0.58%) |
Sep 03, 2021 | 16.83 | 16.87 | 16.83 | 16.85 | 1,143 | +0.10(+0.62%) |
Sep 02, 2021 | 16.84 | 16.84 | 16.73 | 16.74 | 865 | -0.00(-0.01%) |