Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 15.82 | 15.87 | 15.60 | 15.75 | 2,492,331 | -0.27(-1.71%) |
Nov 29, 2021 | 16.21 | 16.26 | 15.91 | 16.02 | 1,551,409 | -0.05(-0.34%) |
Nov 26, 2021 | 16.47 | 16.48 | 15.75 | 16.08 | 813,687 | -0.83(-4.94%) |
Nov 24, 2021 | 16.75 | 16.96 | 16.70 | 16.91 | 1,174,564 | +0.14(+0.83%) |
Nov 23, 2021 | 16.75 | 16.91 | 16.69 | 16.78 | 1,238,277 | +0.07(+0.39%) |
Nov 22, 2021 | 16.64 | 16.86 | 16.48 | 16.71 | 1,490,219 | +0.12(+0.70%) |
Nov 19, 2021 | 16.76 | 16.87 | 16.48 | 16.59 | 1,838,317 | -0.29(-1.71%) |
Nov 18, 2021 | 16.84 | 16.93 | 16.76 | 16.88 | 1,139,610 | +0.05(+0.33%) |
Nov 17, 2021 | 16.88 | 17.07 | 16.44 | 16.83 | 1,384,358 | -0.16(-0.97%) |
Nov 16, 2021 | 17.28 | 17.36 | 16.94 | 16.99 | 2,117,472 | -0.25(-1.44%) |
Nov 15, 2021 | 17.23 | 17.35 | 17.19 | 17.24 | 1,447,769 | +0.01(+0.06%) |
Nov 12, 2021 | 17.06 | 17.23 | 16.99 | 17.23 | 3,436,690 | +0.19(+1.09%) |
Nov 11, 2021 | 16.91 | 17.07 | 16.80 | 17.04 | 986,950 | +0.06(+0.36%) |
Nov 10, 2021 | 16.83 | 16.98 | 1,502,207 | +0.10(+0.60%) | ||
Nov 09, 2021 | 16.95 | 17.03 | 16.79 | 16.88 | 1,366,470 | -0.01(-0.06%) |
Nov 08, 2021 | 17.01 | 17.01 | 16.79 | 16.89 | 1,631,538 | -0.08(-0.49%) |
Nov 05, 2021 | 16.85 | 17.19 | 16.84 | 16.97 | 1,651,533 | +0.34(+2.06%) |
Nov 04, 2021 | 16.89 | 16.91 | 16.49 | 16.63 | 3,086,496 | -0.24(-1.41%) |
Nov 03, 2021 | 16.38 | 16.90 | 16.38 | 16.87 | 1,710,337 | +0.49(+3.02%) |
Nov 02, 2021 | 16.63 | 16.63 | 16.18 | 16.37 | 2,325,669 | -0.16(-0.94%) |
Nov 01, 2021 | 16.20 | 16.59 | 16.12 | 16.53 | 1,586,742 | +0.35(+2.19%) |
Oct 29, 2021 | 16.32 | 16.40 | 16.18 | 16.18 | 2,258,782 | -0.19(-1.19%) |
Oct 28, 2021 | 16.19 | 16.38 | 16.11 | 16.37 | 1,706,695 | +0.18(+1.11%) |
Oct 27, 2021 | 16.35 | 16.58 | 16.15 | 16.19 | 2,342,693 | -0.26(-1.56%) |
Oct 26, 2021 | 16.60 | 16.40 | 16.45 | 1,512,018 | -0.13(-0.76%) | |
Oct 25, 2021 | 16.76 | 16.80 | 16.48 | 16.57 | 1,284,880 | -0.17(-0.99%) |
Oct 22, 2021 | 16.74 | 16.89 | 16.67 | 16.74 | 994,750 | +0.08(+0.50%) |
Oct 21, 2021 | 16.94 | 16.97 | 16.57 | 16.66 | 1,185,011 | -0.28(-1.66%) |
Oct 20, 2021 | 16.52 | 16.97 | 16.48 | 16.94 | 1,306,375 | +0.43(+2.62%) |
Oct 19, 2021 | 16.79 | 16.79 | 16.45 | 16.50 | 1,520,345 | -0.21(-1.25%) |
Oct 18, 2021 | 16.76 | 16.91 | 16.66 | 16.71 | 1,111,291 | -0.08(-0.47%) |
Oct 15, 2021 | 16.92 | 16.99 | 16.73 | 16.79 | 947,389 | +0.00(+0.02%) |
Oct 14, 2021 | 16.69 | 16.84 | 16.67 | 16.79 | 869,960 | +0.20(+1.22%) |
Oct 13, 2021 | 16.63 | 16.63 | 16.39 | 16.59 | 1,310,785 | -0.09(-0.54%) |
Oct 12, 2021 | 16.56 | 16.79 | 16.47 | 16.68 | 1,179,514 | +0.14(+0.85%) |
Oct 11, 2021 | 16.41 | 16.56 | 16.37 | 16.54 | 920,284 | +0.13(+0.81%) |
Oct 08, 2021 | 16.31 | 16.54 | 16.31 | 16.40 | 887,335 | +0.09(+0.53%) |
Oct 07, 2021 | 16.41 | 16.54 | 16.26 | 16.32 | 1,261,897 | +0.04(+0.27%) |
Oct 06, 2021 | 15.95 | 16.27 | 15.81 | 16.27 | 1,601,619 | +0.17(+1.03%) |
Oct 05, 2021 | 16.36 | 16.36 | 16.01 | 16.11 | 2,261,751 | -0.20(-1.24%) |
Oct 04, 2021 | 16.33 | 16.47 | 16.19 | 16.31 | 1,996,578 | -0.03(-0.18%) |
Oct 01, 2021 | 15.86 | 16.45 | 15.84 | 16.34 | 1,027,657 | +0.52(+3.26%) |
Sep 30, 2021 | 16.40 | 16.40 | 15.81 | 15.82 | 2,019,303 | -0.47(-2.90%) |
Sep 29, 2021 | 16.23 | 16.40 | 16.16 | 16.29 | 1,228,103 | +0.12(+0.76%) |
Sep 28, 2021 | 16.07 | 16.31 | 15.99 | 16.17 | 2,144,321 | +0.03(+0.16%) |
Sep 27, 2021 | 16.15 | 16.41 | 16.11 | 16.15 | 1,739,458 | +0.09(+0.56%) |
Sep 24, 2021 | 16.06 | 16.21 | 16.01 | 16.06 | 1,564,643 | -0.00(-0.02%) |
Sep 23, 2021 | 16.02 | 16.19 | 15.99 | 16.06 | 2,228,101 | +0.03(+0.20%) |
Sep 22, 2021 | 15.92 | 16.18 | 15.85 | 16.03 | 1,425,377 | +0.21(+1.32%) |
Sep 21, 2021 | 15.96 | 15.98 | 15.81 | 15.82 | 1,498,119 | +0.00(+0.02%) |
Sep 20, 2021 | 15.69 | 15.87 | 15.57 | 15.81 | 1,577,555 | -0.11(-0.70%) |
Sep 17, 2021 | 16.11 | 16.18 | 15.86 | 15.93 | 4,027,339 | -0.15(-0.94%) |
Sep 16, 2021 | 16.20 | 16.35 | 16.07 | 16.08 | 2,120,317 | -0.12(-0.76%) |
Sep 15, 2021 | 15.83 | 16.21 | 15.78 | 16.20 | 3,176,874 | +0.39(+2.46%) |
Sep 14, 2021 | 16.03 | 16.03 | 15.70 | 15.81 | 1,463,726 | -0.13(-0.81%) |
Sep 13, 2021 | 15.66 | 16.06 | 15.60 | 15.94 | 2,488,132 | +0.38(+2.46%) |
Sep 10, 2021 | 16.20 | 16.20 | 15.53 | 15.56 | 2,924,017 | -0.63(-3.88%) |
Sep 09, 2021 | 16.57 | 16.63 | 16.18 | 16.19 | 2,114,097 | -0.49(-2.96%) |
Sep 08, 2021 | 16.50 | 16.78 | 16.49 | 16.68 | 1,463,975 | +0.10(+0.63%) |
Sep 07, 2021 | 16.69 | 16.73 | 16.53 | 16.58 | 2,394,309 | -0.11(-0.67%) |
Sep 03, 2021 | 16.72 | 16.72 | 16.33 | 16.69 | 2,176,435 | -0.07(-0.43%) |
Sep 02, 2021 | 16.71 | 16.80 | 16.50 | 16.76 | 2,755,639 | +0.05(+0.28%) |