Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 16.85 | 16.86 | 16.40 | 16.72 | 855,440 | +0.00(+0.00%) |
Nov 29, 2021 | 17.01 | 17.28 | 16.68 | 16.72 | 447,609 | -0.20(-1.18%) |
Nov 26, 2021 | 17.02 | 17.21 | 16.62 | 16.92 | 453,803 | -0.17(-0.99%) |
Nov 24, 2021 | 17.27 | 17.27 | 17.02 | 17.09 | 425,002 | +0.04(+0.24%) |
Nov 23, 2021 | 17.09 | 17.21 | 16.99 | 17.05 | 602,036 | +0.04(+0.23%) |
Nov 22, 2021 | 17.07 | 17.28 | 16.88 | 17.01 | 457,004 | -0.04(-0.23%) |
Nov 19, 2021 | 17.08 | 17.39 | 17.00 | 17.05 | 416,410 | -0.08(-0.47%) |
Nov 18, 2021 | 17.21 | 17.16 | 17.05 | 17.13 | 469,861 | -0.12(-0.70%) |
Nov 17, 2021 | 17.29 | 17.45 | 17.08 | 17.25 | 473,691 | -0.08(-0.46%) |
Nov 16, 2021 | 17.34 | 17.52 | 17.21 | 17.33 | 475,874 | +0.04(+0.23%) |
Nov 15, 2021 | 17.80 | 17.80 | 17.27 | 17.29 | 401,146 | -0.47(-2.65%) |
Nov 12, 2021 | 17.84 | 17.89 | 17.75 | 17.76 | 318,457 | -0.06(-0.34%) |
Nov 11, 2021 | 17.77 | 18.23 | 17.73 | 17.82 | 306,563 | +0.00(+0.00%) |
Nov 10, 2021 | 18.79 | 17.80 | 17.82 | 826,128 | -0.90(-4.81%) | |
Nov 09, 2021 | 18.50 | 18.73 | 18.43 | 18.72 | 592,381 | +0.23(+1.24%) |
Nov 08, 2021 | 18.14 | 18.62 | 18.14 | 18.49 | 1,515,599 | +0.37(+2.04%) |
Nov 05, 2021 | 17.71 | 18.14 | 17.61 | 18.12 | 761,302 | +0.38(+2.14%) |
Nov 04, 2021 | 17.59 | 17.92 | 17.41 | 17.74 | 625,912 | +0.24(+1.37%) |
Nov 03, 2021 | 17.73 | 17.82 | 17.39 | 17.50 | 1,437,449 | -0.28(-1.57%) |
Nov 02, 2021 | 17.42 | 17.82 | 17.23 | 17.78 | 1,370,421 | +0.40(+2.30%) |
Nov 01, 2021 | 17.51 | 17.35 | 17.06 | 17.38 | 1,285,545 | -0.07(-0.40%) |
Oct 29, 2021 | 17.21 | 17.84 | 17.08 | 17.45 | 807,497 | +0.14(+0.81%) |
Oct 28, 2021 | 16.24 | 17.36 | 16.23 | 17.31 | 1,009,539 | +1.21(+7.52%) |
Oct 27, 2021 | 15.95 | 16.14 | 15.79 | 16.10 | 488,391 | +0.19(+1.19%) |
Oct 26, 2021 | 15.93 | 15.91 | 361,904 | -0.02(-0.13%) | ||
Oct 25, 2021 | 16.32 | 16.38 | 15.82 | 15.93 | 730,433 | -0.31(-1.91%) |
Oct 22, 2021 | 16.38 | 16.18 | 16.24 | 252,475 | -0.18(-1.10%) | |
Oct 21, 2021 | 16.47 | 16.89 | 16.18 | 16.42 | 410,135 | -0.09(-0.55%) |
Oct 20, 2021 | 16.46 | 16.71 | 16.35 | 16.51 | 400,132 | +0.10(+0.61%) |
Oct 19, 2021 | 16.28 | 16.71 | 16.26 | 16.41 | 488,819 | +0.18(+1.11%) |
Oct 18, 2021 | 16.55 | 16.59 | 16.21 | 16.23 | 730,522 | -0.38(-2.29%) |
Oct 15, 2021 | 16.74 | 16.79 | 16.61 | 16.61 | 530,851 | -0.06(-0.36%) |
Oct 14, 2021 | 16.70 | 16.93 | 16.48 | 16.67 | 401,856 | -0.02(-0.12%) |
Oct 13, 2021 | 17.20 | 17.30 | 16.63 | 16.69 | 717,894 | -0.56(-3.25%) |
Oct 12, 2021 | 17.18 | 17.35 | 17.03 | 17.25 | 511,530 | +0.15(+0.88%) |
Oct 11, 2021 | 16.97 | 17.22 | 16.88 | 17.10 | 391,530 | +0.23(+1.36%) |
Oct 08, 2021 | 17.06 | 17.06 | 16.83 | 16.87 | 327,433 | -0.05(-0.30%) |
Oct 07, 2021 | 16.36 | 16.94 | 16.36 | 16.92 | 886,900 | +0.65(+4.00%) |
Oct 06, 2021 | 16.54 | 16.56 | 16.10 | 16.27 | 1,350,456 | -0.28(-1.69%) |
Oct 05, 2021 | 17.24 | 17.38 | 16.53 | 16.55 | 845,254 | -0.70(-4.06%) |
Oct 04, 2021 | 17.07 | 17.32 | 16.93 | 17.25 | 747,189 | +0.23(+1.35%) |
Oct 01, 2021 | 16.80 | 17.17 | 16.62 | 17.02 | 595,938 | +0.31(+1.86%) |
Sep 30, 2021 | 17.26 | 17.34 | 16.59 | 16.71 | 1,599,287 | -0.53(-3.07%) |
Sep 29, 2021 | 17.38 | 17.45 | 17.10 | 17.24 | 1,238,542 | +0.04(+0.23%) |
Sep 28, 2021 | 17.06 | 17.25 | 16.76 | 17.20 | 852,843 | +0.10(+0.58%) |
Sep 27, 2021 | 16.23 | 17.12 | 16.21 | 17.10 | 1,001,828 | +0.92(+5.69%) |
Sep 24, 2021 | 16.48 | 16.51 | 16.08 | 16.18 | 472,153 | -0.29(-1.76%) |
Sep 23, 2021 | 16.73 | 16.73 | 16.42 | 16.47 | 508,984 | -0.04(-0.24%) |
Sep 22, 2021 | 16.36 | 16.56 | 16.12 | 16.51 | 606,857 | +0.27(+1.66%) |
Sep 21, 2021 | 15.97 | 16.29 | 15.82 | 16.24 | 688,059 | +0.37(+2.33%) |
Sep 20, 2021 | 15.49 | 16.00 | 15.29 | 15.87 | 891,360 | +0.22(+1.41%) |
Sep 17, 2021 | 15.20 | 15.68 | 15.08 | 15.65 | 4,069,243 | +0.41(+2.69%) |
Sep 16, 2021 | 15.03 | 15.30 | 14.89 | 15.24 | 490,551 | +0.21(+1.40%) |
Sep 15, 2021 | 15.11 | 15.17 | 14.96 | 15.03 | 687,145 | -0.05(-0.33%) |
Sep 14, 2021 | 15.27 | 15.27 | 14.87 | 15.08 | 714,113 | -0.14(-0.92%) |
Sep 13, 2021 | 15.58 | 15.58 | 15.21 | 15.22 | 458,441 | -0.31(-2.00%) |
Sep 10, 2021 | 15.69 | 15.77 | 15.48 | 15.53 | 463,339 | -0.17(-1.08%) |
Sep 09, 2021 | 15.88 | 15.92 | 15.66 | 15.70 | 989,742 | -0.10(-0.63%) |
Sep 08, 2021 | 15.39 | 15.84 | 15.25 | 15.80 | 783,846 | +0.41(+2.66%) |
Sep 07, 2021 | 15.25 | 15.58 | 15.23 | 15.39 | 782,501 | +0.03(+0.20%) |
Sep 03, 2021 | 15.47 | 15.54 | 15.11 | 15.36 | 723,896 | -0.14(-0.90%) |
Sep 02, 2021 | 15.35 | 15.64 | 15.30 | 15.50 | 741,614 | +0.19(+1.24%) |