Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 15.80 | 15.85 | 15.58 | 15.73 | 2,495,721 | -0.27(-1.71%) |
Nov 29, 2021 | 16.18 | 16.24 | 15.89 | 16.00 | 1,553,519 | -0.05(-0.34%) |
Nov 26, 2021 | 16.45 | 16.45 | 15.73 | 16.06 | 814,794 | -0.83(-4.94%) |
Nov 24, 2021 | 16.73 | 16.94 | 16.68 | 16.89 | 1,176,161 | +0.14(+0.83%) |
Nov 23, 2021 | 16.73 | 16.88 | 16.67 | 16.75 | 1,239,962 | +0.07(+0.39%) |
Nov 22, 2021 | 16.62 | 16.84 | 16.46 | 16.69 | 1,492,246 | +0.12(+0.70%) |
Nov 19, 2021 | 16.74 | 16.84 | 16.45 | 16.57 | 1,840,818 | -0.29(-1.71%) |
Nov 18, 2021 | 16.82 | 16.91 | 16.74 | 16.86 | 1,141,161 | +0.05(+0.32%) |
Nov 17, 2021 | 16.85 | 17.05 | 16.42 | 16.80 | 1,386,241 | -0.16(-0.97%) |
Nov 16, 2021 | 17.25 | 17.34 | 16.91 | 16.97 | 2,120,352 | -0.25(-1.44%) |
Nov 15, 2021 | 17.20 | 17.32 | 17.16 | 17.21 | 1,449,739 | +0.01(+0.06%) |
Nov 12, 2021 | 17.04 | 17.21 | 16.97 | 17.20 | 3,441,365 | +0.19(+1.09%) |
Nov 11, 2021 | 16.89 | 17.04 | 16.78 | 17.02 | 988,292 | +0.06(+0.36%) |
Nov 10, 2021 | 16.81 | 16.96 | 1,504,251 | +0.10(+0.60%) | ||
Nov 09, 2021 | 16.93 | 17.01 | 16.77 | 16.86 | 1,368,329 | -0.01(-0.06%) |
Nov 08, 2021 | 16.99 | 16.99 | 16.77 | 16.87 | 1,633,757 | -0.08(-0.49%) |
Nov 05, 2021 | 16.82 | 17.17 | 16.82 | 16.95 | 1,653,779 | +0.34(+2.06%) |
Nov 04, 2021 | 16.87 | 16.89 | 16.46 | 16.61 | 3,090,694 | -0.24(-1.41%) |
Nov 03, 2021 | 16.36 | 16.87 | 16.36 | 16.85 | 1,712,663 | +0.49(+3.02%) |
Nov 02, 2021 | 16.61 | 16.61 | 16.16 | 16.35 | 2,328,833 | -0.15(-0.94%) |
Nov 01, 2021 | 16.18 | 16.56 | 16.09 | 16.51 | 1,588,900 | +0.35(+2.19%) |
Oct 29, 2021 | 16.29 | 16.38 | 16.15 | 16.15 | 2,261,854 | -0.19(-1.19%) |
Oct 28, 2021 | 16.17 | 16.36 | 16.09 | 16.35 | 1,709,016 | +0.18(+1.11%) |
Oct 27, 2021 | 16.33 | 16.55 | 16.13 | 16.17 | 2,345,879 | -0.26(-1.56%) |
Oct 26, 2021 | 16.58 | 16.38 | 16.42 | 1,514,074 | -0.13(-0.76%) | |
Oct 25, 2021 | 16.73 | 16.78 | 16.46 | 16.55 | 1,286,628 | -0.17(-0.99%) |
Oct 22, 2021 | 16.72 | 16.87 | 16.65 | 16.72 | 996,103 | +0.08(+0.50%) |
Oct 21, 2021 | 16.92 | 16.95 | 16.54 | 16.63 | 1,186,623 | -0.28(-1.66%) |
Oct 20, 2021 | 16.50 | 16.95 | 16.46 | 16.91 | 1,308,152 | +0.43(+2.62%) |
Oct 19, 2021 | 16.77 | 16.77 | 16.43 | 16.48 | 1,522,413 | -0.21(-1.25%) |
Oct 18, 2021 | 16.73 | 16.89 | 16.64 | 16.69 | 1,112,802 | -0.08(-0.47%) |
Oct 15, 2021 | 16.90 | 16.96 | 16.70 | 16.77 | 948,678 | +0.00(+0.02%) |
Oct 14, 2021 | 16.67 | 16.82 | 16.64 | 16.77 | 871,143 | +0.20(+1.22%) |
Oct 13, 2021 | 16.61 | 16.61 | 16.37 | 16.56 | 1,312,568 | -0.09(-0.54%) |
Oct 12, 2021 | 16.54 | 16.76 | 16.45 | 16.65 | 1,181,118 | +0.14(+0.85%) |
Oct 11, 2021 | 16.39 | 16.54 | 16.35 | 16.51 | 921,536 | +0.13(+0.81%) |
Oct 08, 2021 | 16.28 | 16.52 | 16.28 | 16.38 | 888,542 | +0.09(+0.53%) |
Oct 07, 2021 | 16.39 | 16.52 | 16.24 | 16.29 | 1,263,613 | +0.04(+0.27%) |
Oct 06, 2021 | 15.93 | 16.25 | 15.79 | 16.25 | 1,603,798 | +0.17(+1.03%) |
Oct 05, 2021 | 16.34 | 16.34 | 15.99 | 16.09 | 2,264,827 | -0.20(-1.24%) |
Oct 04, 2021 | 16.31 | 16.45 | 16.17 | 16.29 | 1,999,293 | -0.03(-0.18%) |
Oct 01, 2021 | 15.84 | 16.43 | 15.82 | 16.32 | 1,029,055 | +0.52(+3.26%) |
Sep 30, 2021 | 16.37 | 16.37 | 15.79 | 15.80 | 2,022,050 | -0.47(-2.90%) |
Sep 29, 2021 | 16.20 | 16.38 | 16.14 | 16.27 | 1,229,773 | +0.12(+0.76%) |
Sep 28, 2021 | 16.05 | 16.28 | 15.97 | 16.15 | 2,147,237 | +0.03(+0.16%) |
Sep 27, 2021 | 16.12 | 16.39 | 16.09 | 16.12 | 1,741,823 | +0.09(+0.56%) |
Sep 24, 2021 | 16.04 | 16.19 | 15.99 | 16.03 | 1,566,771 | -0.00(-0.02%) |
Sep 23, 2021 | 16.00 | 16.17 | 15.96 | 16.04 | 2,231,131 | +0.03(+0.20%) |
Sep 22, 2021 | 15.90 | 16.15 | 15.83 | 16.01 | 1,427,316 | +0.21(+1.32%) |
Sep 21, 2021 | 15.94 | 15.96 | 15.79 | 15.80 | 1,500,156 | +0.00(+0.02%) |
Sep 20, 2021 | 15.67 | 15.85 | 15.55 | 15.79 | 1,579,701 | -0.11(-0.70%) |
Sep 17, 2021 | 16.09 | 16.15 | 15.84 | 15.91 | 4,032,816 | -0.15(-0.94%) |
Sep 16, 2021 | 16.18 | 16.32 | 16.05 | 16.06 | 2,123,201 | -0.12(-0.76%) |
Sep 15, 2021 | 15.81 | 16.19 | 15.76 | 16.18 | 3,181,195 | +0.39(+2.46%) |
Sep 14, 2021 | 16.01 | 16.01 | 15.68 | 15.79 | 1,465,716 | -0.13(-0.81%) |
Sep 13, 2021 | 15.63 | 16.04 | 15.58 | 15.92 | 2,491,516 | +0.38(+2.46%) |
Sep 10, 2021 | 16.18 | 16.18 | 15.51 | 15.54 | 2,927,994 | -0.63(-3.88%) |
Sep 09, 2021 | 16.54 | 16.61 | 16.16 | 16.16 | 2,116,972 | -0.49(-2.96%) |
Sep 08, 2021 | 16.48 | 16.76 | 16.46 | 16.66 | 1,465,966 | +0.10(+0.63%) |
Sep 07, 2021 | 16.67 | 16.71 | 16.51 | 16.55 | 2,397,565 | -0.11(-0.67%) |
Sep 03, 2021 | 16.69 | 16.69 | 16.30 | 16.67 | 2,179,395 | -0.07(-0.43%) |
Sep 02, 2021 | 16.69 | 16.77 | 16.47 | 16.74 | 2,759,387 | +0.05(+0.28%) |