Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 19.74 | 19.82 | 19.74 | 19.76 | 1,824,150 | +0.00(+0.00%) |
Nov 29, 2021 | 19.78 | 19.79 | 19.73 | 19.76 | 2,639,911 | +0.01(+0.05%) |
Nov 26, 2021 | 19.81 | 19.84 | 19.69 | 19.75 | 1,220,356 | -0.08(-0.38%) |
Nov 24, 2021 | 19.81 | 19.85 | 19.81 | 19.83 | 1,510,913 | +0.00(+0.00%) |
Nov 23, 2021 | 19.84 | 19.86 | 19.81 | 19.83 | 1,919,335 | +0.00(+0.00%) |
Nov 22, 2021 | 19.89 | 19.89 | 19.81 | 19.83 | 982,895 | -0.01(-0.05%) |
Nov 19, 2021 | 19.83 | 19.86 | 19.81 | 19.84 | 809,688 | +0.00(+0.00%) |
Nov 18, 2021 | 19.82 | 19.85 | 19.83 | 19.84 | 955,377 | -0.01(-0.05%) |
Nov 17, 2021 | 19.84 | 19.89 | 19.81 | 19.85 | 592,915 | -0.04(-0.19%) |
Nov 16, 2021 | 19.88 | 19.89 | 19.83 | 19.89 | 794,151 | +0.01(+0.05%) |
Nov 15, 2021 | 19.75 | 19.89 | 19.75 | 19.88 | 1,286,349 | +0.03(+0.14%) |
Nov 12, 2021 | 19.89 | 19.89 | 19.83 | 19.85 | 1,171,529 | +0.01(+0.05%) |
Nov 11, 2021 | 19.86 | 19.86 | 19.82 | 19.84 | 1,115,012 | -0.01(-0.05%) |
Nov 10, 2021 | 19.84 | 19.82 | 19.85 | 1,204,201 | +0.00(+0.00%) | |
Nov 09, 2021 | 19.90 | 19.90 | 19.83 | 19.85 | 840,773 | +0.00(+0.00%) |
Nov 08, 2021 | 19.88 | 19.88 | 19.81 | 19.85 | 1,724,642 | -0.08(-0.38%) |
Nov 05, 2021 | 19.84 | 19.94 | 19.80 | 19.92 | 10,067,096 | +2.13(+11.98%) |
Nov 04, 2021 | 18.01 | 18.02 | 17.75 | 17.79 | 442,894 | -0.14(-0.79%) |
Nov 03, 2021 | 17.82 | 17.97 | 17.82 | 17.93 | 387,003 | +0.12(+0.69%) |
Nov 02, 2021 | 18.02 | 18.02 | 17.80 | 17.81 | 265,793 | -0.13(-0.74%) |
Nov 01, 2021 | 17.80 | 17.96 | 17.76 | 17.94 | 438,500 | +0.16(+0.90%) |
Oct 29, 2021 | 17.85 | 17.89 | 17.72 | 17.78 | 551,747 | -0.08(-0.48%) |
Oct 28, 2021 | 17.91 | 17.97 | 17.83 | 17.87 | 674,113 | +0.02(+0.11%) |
Oct 27, 2021 | 17.85 | 17.90 | 17.83 | 17.85 | 317,771 | +0.02(+0.11%) |
Oct 26, 2021 | 17.94 | 17.80 | 17.83 | 683,583 | -0.09(-0.53%) | |
Oct 25, 2021 | 18.03 | 18.03 | 17.87 | 17.92 | 510,085 | -0.10(-0.58%) |
Oct 22, 2021 | 18.14 | 18.16 | 18.01 | 18.03 | 458,072 | -0.08(-0.42%) |
Oct 21, 2021 | 18.13 | 18.22 | 18.06 | 18.10 | 399,237 | -0.03(-0.16%) |
Oct 20, 2021 | 18.05 | 18.13 | 18.01 | 18.13 | 371,900 | +0.10(+0.58%) |
Oct 19, 2021 | 18.06 | 18.06 | 17.95 | 18.03 | 303,313 | +0.00(+0.00%) |
Oct 18, 2021 | 18.04 | 18.09 | 17.97 | 18.03 | 356,417 | -0.04(-0.21%) |
Oct 15, 2021 | 18.11 | 18.18 | 18.04 | 18.06 | 632,958 | -0.02(-0.10%) |
Oct 14, 2021 | 18.06 | 18.11 | 17.97 | 18.08 | 695,522 | +0.02(+0.10%) |
Oct 13, 2021 | 18.07 | 18.10 | 18.02 | 18.06 | 575,875 | +0.01(+0.05%) |
Oct 12, 2021 | 18.02 | 18.07 | 17.99 | 18.06 | 336,064 | +0.03(+0.16%) |
Oct 11, 2021 | 17.98 | 18.07 | 17.95 | 18.03 | 244,335 | +0.02(+0.10%) |
Oct 08, 2021 | 17.97 | 18.07 | 17.95 | 18.01 | 345,357 | +0.04(+0.21%) |
Oct 07, 2021 | 17.92 | 18.08 | 17.89 | 17.97 | 479,982 | +0.08(+0.42%) |
Oct 06, 2021 | 17.78 | 17.98 | 17.60 | 17.90 | 510,030 | +0.07(+0.37%) |
Oct 05, 2021 | 17.88 | 17.90 | 17.77 | 17.83 | 292,839 | -0.03(-0.16%) |
Oct 04, 2021 | 17.76 | 17.94 | 17.75 | 17.86 | 443,036 | +0.04(+0.21%) |
Oct 01, 2021 | 17.64 | 17.87 | 17.60 | 17.82 | 617,051 | +0.23(+1.29%) |
Sep 30, 2021 | 17.90 | 17.90 | 17.60 | 17.59 | 535,696 | -0.24(-1.32%) |
Sep 29, 2021 | 17.79 | 17.92 | 17.74 | 17.83 | 499,377 | +0.08(+0.48%) |
Sep 28, 2021 | 17.77 | 17.82 | 17.57 | 17.74 | 940,802 | -0.06(-0.32%) |
Sep 27, 2021 | 17.75 | 18.03 | 17.73 | 17.80 | 516,106 | +0.00(+0.00%) |
Sep 24, 2021 | 17.75 | 17.92 | 17.75 | 17.80 | 789,226 | -0.02(-0.11%) |
Sep 23, 2021 | 17.90 | 17.94 | 17.79 | 17.82 | 426,573 | -0.07(-0.37%) |
Sep 22, 2021 | 17.91 | 17.98 | 17.87 | 17.89 | 453,007 | +0.04(+0.21%) |
Sep 21, 2021 | 17.91 | 17.98 | 17.83 | 17.85 | 521,360 | +0.01(+0.05%) |
Sep 20, 2021 | 17.69 | 17.90 | 17.68 | 17.84 | 1,657,842 | +0.07(+0.37%) |
Sep 17, 2021 | 18.00 | 18.01 | 17.77 | 17.77 | 3,420,394 | -0.20(-1.10%) |
Sep 16, 2021 | 17.84 | 18.08 | 17.82 | 17.97 | 1,210,905 | +0.13(+0.74%) |
Sep 15, 2021 | 17.92 | 17.95 | 17.80 | 17.84 | 1,702,615 | -0.06(-0.32%) |
Sep 14, 2021 | 17.63 | 17.99 | 17.62 | 17.90 | 2,608,553 | +0.41(+2.32%) |
Sep 13, 2021 | 17.45 | 17.54 | 17.37 | 17.49 | 746,783 | +0.11(+0.65%) |
Sep 10, 2021 | 17.56 | 17.56 | 17.38 | 17.38 | 1,125,101 | -0.12(-0.70%) |
Sep 09, 2021 | 17.70 | 17.73 | 17.50 | 17.50 | 856,944 | -0.21(-1.17%) |
Sep 08, 2021 | 17.76 | 17.78 | 17.69 | 17.71 | 667,166 | -0.06(-0.32%) |
Sep 07, 2021 | 17.88 | 17.89 | 17.56 | 17.76 | 830,897 | -0.16(-0.89%) |
Sep 03, 2021 | 17.90 | 17.97 | 17.83 | 17.92 | 661,045 | +0.01(+0.05%) |
Sep 02, 2021 | 17.92 | 17.98 | 17.87 | 17.91 | 1,311,958 | -0.02(-0.10%) |