Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 16, 2021 | 18.44 | 0 | +0.47(+2.62%) | |||
Nov 15, 2021 | 17.95 | 17.97 | 17.90 | 17.97 | 883,936 | +0.06(+0.34%) |
Nov 12, 2021 | 17.82 | 17.91 | 17.82 | 17.91 | 967,933 | +0.09(+0.51%) |
Nov 11, 2021 | 17.78 | 17.91 | 17.71 | 17.82 | 1,309,748 | -0.01(-0.06%) |
Nov 10, 2021 | 17.75 | 17.83 | 1,255,083 | +0.00(+0.00%) | ||
Nov 09, 2021 | 17.73 | 17.90 | 17.72 | 17.83 | 1,711,635 | +0.14(+0.79%) |
Nov 08, 2021 | 17.90 | 17.99 | 17.68 | 17.69 | 1,983,703 | -0.20(-1.12%) |
Nov 05, 2021 | 17.90 | 18.00 | 17.84 | 17.89 | 1,458,979 | +0.04(+0.22%) |
Nov 04, 2021 | 17.87 | 17.94 | 17.81 | 17.85 | 1,029,919 | +0.00(+0.00%) |
Nov 03, 2021 | 17.87 | 17.93 | 17.80 | 17.85 | 812,188 | -0.01(-0.06%) |
Nov 02, 2021 | 17.98 | 18.03 | 17.84 | 17.86 | 1,093,712 | -0.14(-0.78%) |
Nov 01, 2021 | 18.07 | 18.12 | 17.97 | 18.00 | 1,673,975 | -0.11(-0.61%) |
Oct 29, 2021 | 18.02 | 18.12 | 17.95 | 18.11 | 736,541 | +0.17(+0.95%) |
Oct 28, 2021 | 17.95 | 18.00 | 17.86 | 17.94 | 512,944 | +0.00(+0.00%) |
Oct 27, 2021 | 17.91 | 18.00 | 17.93 | 17.94 | 629,201 | -0.02(-0.11%) |
Oct 26, 2021 | 17.91 | 17.97 | 17.96 | 572,402 | +0.05(+0.28%) | |
Oct 25, 2021 | 17.88 | 17.96 | 17.85 | 17.91 | 518,016 | +0.00(+0.00%) |
Oct 22, 2021 | 17.88 | 17.94 | 17.80 | 17.91 | 655,310 | +0.05(+0.28%) |
Oct 21, 2021 | 17.75 | 17.91 | 17.75 | 17.86 | 2,924,769 | +0.11(+0.62%) |
Oct 20, 2021 | 17.65 | 17.75 | 17.61 | 17.75 | 375,698 | +0.08(+0.45%) |
Oct 19, 2021 | 17.58 | 17.75 | 17.51 | 17.67 | 658,222 | +0.12(+0.68%) |
Oct 18, 2021 | 17.50 | 17.57 | 17.49 | 17.55 | 747,842 | +0.05(+0.29%) |
Oct 15, 2021 | 17.65 | 17.70 | 17.50 | 17.50 | 1,051,891 | -0.08(-0.46%) |
Oct 14, 2021 | 17.54 | 17.66 | 17.49 | 17.58 | 797,479 | +0.03(+0.17%) |
Oct 13, 2021 | 17.60 | 17.68 | 17.55 | 17.55 | 2,871,816 | -0.21(-1.18%) |
Oct 12, 2021 | 17.87 | 17.90 | 17.75 | 17.76 | 2,036,492 | -0.15(-0.84%) |
Oct 11, 2021 | 17.79 | 17.91 | 17.73 | 17.91 | 685,672 | +0.15(+0.84%) |
Oct 08, 2021 | 17.87 | 17.93 | 17.69 | 17.76 | 2,044,223 | -0.11(-0.62%) |
Oct 07, 2021 | 17.66 | 17.88 | 17.62 | 17.87 | 803,079 | +0.25(+1.42%) |
Oct 06, 2021 | 17.72 | 17.77 | 17.60 | 17.62 | 1,193,778 | -0.12(-0.68%) |
Oct 05, 2021 | 17.62 | 17.82 | 17.60 | 17.74 | 892,355 | +0.08(+0.45%) |
Oct 04, 2021 | 17.61 | 17.68 | 17.52 | 17.66 | 1,163,028 | +0.02(+0.11%) |
Oct 01, 2021 | 17.57 | 17.76 | 17.53 | 17.64 | 1,600,993 | +0.08(+0.46%) |
Sep 30, 2021 | 17.84 | 17.84 | 17.46 | 17.56 | 2,311,734 | -0.21(-1.18%) |
Sep 29, 2021 | 17.80 | 17.88 | 17.75 | 17.77 | 1,018,281 | -0.03(-0.17%) |
Sep 28, 2021 | 17.64 | 17.86 | 17.59 | 17.80 | 1,049,891 | +0.07(+0.39%) |
Sep 27, 2021 | 17.56 | 17.77 | 17.52 | 17.73 | 1,250,808 | +0.20(+1.14%) |
Sep 24, 2021 | 17.38 | 17.55 | 17.38 | 17.53 | 703,943 | +0.08(+0.46%) |
Sep 23, 2021 | 17.47 | 17.65 | 17.39 | 17.45 | 1,817,071 | -0.04(-0.23%) |
Sep 22, 2021 | 17.29 | 17.50 | 17.29 | 17.49 | 1,467,450 | +0.20(+1.16%) |
Sep 21, 2021 | 17.30 | 17.34 | 17.25 | 17.29 | 1,400,082 | -0.01(-0.06%) |
Sep 20, 2021 | 17.25 | 17.34 | 17.22 | 17.30 | 2,067,305 | -0.04(-0.23%) |
Sep 17, 2021 | 17.35 | 17.36 | 17.22 | 17.34 | 2,606,060 | +0.04(+0.23%) |
Sep 16, 2021 | 17.40 | 17.40 | 17.28 | 17.30 | 1,537,529 | -0.13(-0.75%) |
Sep 15, 2021 | 17.33 | 17.45 | 17.26 | 17.43 | 1,028,373 | +0.07(+0.40%) |
Sep 14, 2021 | 17.33 | 17.42 | 17.30 | 17.36 | 3,320,533 | +0.16(+0.93%) |
Sep 13, 2021 | 17.33 | 17.39 | 17.20 | 17.20 | 1,582,882 | -0.09(-0.52%) |
Sep 10, 2021 | 17.37 | 17.37 | 16.91 | 17.29 | 1,993,418 | -0.04(-0.23%) |
Sep 09, 2021 | 17.36 | 17.39 | 17.28 | 17.33 | 1,822,085 | -0.02(-0.12%) |
Sep 08, 2021 | 17.34 | 17.41 | 17.28 | 17.35 | 1,813,268 | +0.01(+0.06%) |
Sep 07, 2021 | 17.37 | 17.41 | 17.31 | 17.34 | 2,520,549 | -0.04(-0.23%) |
Sep 03, 2021 | 17.40 | 17.44 | 17.33 | 17.38 | 2,220,974 | +0.04(+0.23%) |
Sep 02, 2021 | 17.42 | 17.48 | 17.34 | 17.34 | 1,933,429 | -0.05(-0.29%) |