Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 16.13 | 16.32 | 15.73 | 15.87 | 1,040,748 | +0.01(+0.06%) |
Nov 29, 2021 | 16.01 | 16.06 | 15.85 | 15.86 | 513,583 | -0.31(-1.92%) |
Nov 26, 2021 | 16.34 | 16.41 | 16.08 | 16.17 | 339,269 | -0.35(-2.12%) |
Nov 24, 2021 | 16.37 | 16.56 | 16.26 | 16.52 | 361,560 | -0.18(-1.08%) |
Nov 23, 2021 | 16.66 | 16.95 | 16.62 | 16.70 | 925,180 | -0.31(-1.82%) |
Nov 22, 2021 | 17.10 | 17.27 | 16.94 | 17.01 | 483,420 | -0.33(-1.90%) |
Nov 19, 2021 | 17.51 | 17.54 | 17.30 | 17.34 | 364,442 | -0.11(-0.63%) |
Nov 18, 2021 | 17.50 | 17.48 | 17.41 | 17.45 | 480,964 | -0.09(-0.48%) |
Nov 17, 2021 | 17.73 | 17.74 | 17.47 | 17.54 | 467,596 | -0.27(-1.54%) |
Nov 16, 2021 | 17.88 | 17.97 | 17.71 | 17.81 | 3,407,427 | +0.65(+3.79%) |
Nov 15, 2021 | 17.21 | 17.30 | 17.13 | 17.16 | 270,665 | +0.03(+0.18%) |
Nov 12, 2021 | 17.27 | 17.28 | 17.07 | 17.13 | 384,140 | +0.34(+2.03%) |
Nov 11, 2021 | 16.53 | 16.86 | 16.49 | 16.79 | 1,341,185 | -0.15(-0.89%) |
Nov 10, 2021 | 16.47 | 17.00 | 16.94 | 1,253,962 | +0.10(+0.59%) | |
Nov 09, 2021 | 16.99 | 16.99 | 16.76 | 16.84 | 622,622 | -0.06(-0.36%) |
Nov 08, 2021 | 16.79 | 16.95 | 16.77 | 16.90 | 435,187 | +0.02(+0.12%) |
Nov 05, 2021 | 17.07 | 17.07 | 16.81 | 16.88 | 538,580 | -0.57(-3.27%) |
Nov 04, 2021 | 17.53 | 17.57 | 17.39 | 17.45 | 711,003 | -0.28(-1.58%) |
Nov 03, 2021 | 17.48 | 17.75 | 17.47 | 17.73 | 239,910 | +0.65(+3.81%) |
Nov 02, 2021 | 17.41 | 17.42 | 17.08 | 17.08 | 335,437 | -0.61(-3.45%) |
Nov 01, 2021 | 17.47 | 17.71 | 17.43 | 17.69 | 309,830 | +0.14(+0.80%) |
Oct 29, 2021 | 17.60 | 17.69 | 17.47 | 17.55 | 348,608 | -0.35(-1.96%) |
Oct 28, 2021 | 17.71 | 17.92 | 17.63 | 17.90 | 829,965 | +0.22(+1.24%) |
Oct 27, 2021 | 17.60 | 17.81 | 17.58 | 17.68 | 209,806 | -0.11(-0.62%) |
Oct 26, 2021 | 18.19 | 17.79 | 356,852 | -0.14(-0.78%) | ||
Oct 25, 2021 | 17.95 | 18.01 | 17.82 | 17.93 | 309,068 | -0.40(-2.18%) |
Oct 22, 2021 | 18.38 | 18.47 | 18.22 | 18.33 | 242,358 | -0.02(-0.11%) |
Oct 21, 2021 | 18.18 | 18.40 | 18.17 | 18.35 | 747,788 | -0.08(-0.43%) |
Oct 20, 2021 | 18.39 | 18.48 | 18.24 | 18.43 | 920,516 | +0.48(+2.67%) |
Oct 19, 2021 | 17.71 | 17.95 | 17.69 | 17.95 | 366,700 | +0.72(+4.18%) |
Oct 18, 2021 | 17.07 | 17.25 | 17.00 | 17.23 | 503,338 | -0.04(-0.23%) |
Oct 15, 2021 | 16.93 | 17.30 | 16.91 | 17.27 | 272,725 | +0.47(+2.80%) |
Oct 14, 2021 | 16.73 | 16.86 | 16.64 | 16.80 | 605,346 | +0.14(+0.84%) |
Oct 13, 2021 | 16.53 | 16.67 | 16.47 | 16.66 | 442,294 | +0.36(+2.21%) |
Oct 12, 2021 | 16.43 | 16.46 | 16.28 | 16.30 | 286,034 | -0.16(-0.97%) |
Oct 11, 2021 | 16.68 | 16.79 | 16.45 | 16.46 | 415,564 | -0.33(-1.97%) |
Oct 08, 2021 | 16.71 | 16.83 | 16.59 | 16.79 | 394,933 | +0.08(+0.48%) |
Oct 07, 2021 | 16.22 | 16.87 | 16.20 | 16.71 | 419,542 | +0.92(+5.83%) |
Oct 06, 2021 | 15.44 | 15.79 | 15.44 | 15.79 | 273,695 | -0.03(-0.19%) |
Oct 05, 2021 | 15.62 | 15.90 | 15.62 | 15.82 | 396,451 | +0.24(+1.54%) |
Oct 04, 2021 | 15.75 | 15.75 | 15.42 | 15.58 | 361,990 | -0.25(-1.58%) |
Oct 01, 2021 | 15.93 | 15.98 | 15.74 | 15.83 | 549,578 | -0.21(-1.31%) |
Sep 30, 2021 | 16.02 | 16.17 | 15.93 | 16.04 | 593,980 | -0.11(-0.68%) |
Sep 29, 2021 | 16.43 | 16.43 | 16.09 | 16.15 | 360,458 | -0.05(-0.31%) |
Sep 28, 2021 | 16.41 | 16.43 | 16.15 | 16.20 | 438,194 | -0.39(-2.35%) |
Sep 27, 2021 | 16.40 | 16.61 | 16.31 | 16.59 | 855,405 | +0.09(+0.55%) |
Sep 24, 2021 | 16.57 | 16.57 | 16.41 | 16.50 | 640,000 | -0.17(-1.02%) |
Sep 23, 2021 | 16.72 | 16.78 | 15.83 | 16.67 | 472,257 | +0.41(+2.52%) |
Sep 22, 2021 | 16.02 | 16.35 | 16.00 | 16.26 | 391,894 | +0.24(+1.50%) |
Sep 21, 2021 | 15.93 | 16.09 | 15.90 | 16.02 | 482,471 | +0.22(+1.39%) |
Sep 20, 2021 | 15.85 | 15.96 | 15.62 | 15.80 | 615,370 | -0.39(-2.41%) |
Sep 17, 2021 | 16.17 | 16.24 | 15.99 | 16.19 | 612,831 | -0.31(-1.88%) |
Sep 16, 2021 | 16.23 | 16.50 | 16.19 | 16.50 | 401,379 | +0.08(+0.49%) |
Sep 15, 2021 | 16.58 | 16.61 | 16.35 | 16.42 | 894,167 | -0.35(-2.09%) |
Sep 14, 2021 | 16.81 | 16.90 | 16.75 | 16.77 | 463,359 | -0.23(-1.35%) |
Sep 13, 2021 | 17.13 | 17.15 | 16.93 | 17.00 | 310,470 | -0.44(-2.52%) |
Sep 10, 2021 | 17.55 | 17.57 | 17.40 | 17.44 | 546,835 | -0.13(-0.74%) |
Sep 09, 2021 | 17.54 | 17.75 | 17.50 | 17.57 | 654,073 | -1.05(-5.64%) |
Sep 08, 2021 | 18.89 | 18.89 | 18.57 | 18.62 | 360,872 | -0.40(-2.10%) |
Sep 07, 2021 | 18.90 | 19.20 | 18.89 | 19.02 | 664,880 | +0.54(+2.92%) |
Sep 03, 2021 | 18.26 | 18.51 | 18.25 | 18.48 | 250,474 | +0.03(+0.16%) |
Sep 02, 2021 | 18.54 | 18.59 | 18.43 | 18.45 | 385,120 | -0.05(-0.27%) |