Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 15.90 | 15.93 | 15.57 | 15.71 | 473,662 | -0.30(-1.87%) |
Nov 29, 2021 | 15.94 | 16.07 | 15.94 | 16.01 | 124,050 | -0.10(-0.62%) |
Nov 26, 2021 | 16.13 | 16.16 | 16.02 | 16.11 | 46,574 | -0.05(-0.34%) |
Nov 24, 2021 | 15.99 | 16.20 | 15.97 | 16.16 | 34,211 | -0.10(-0.58%) |
Nov 23, 2021 | 16.16 | 16.27 | 16.16 | 16.26 | 90,007 | -0.01(-0.06%) |
Nov 22, 2021 | 16.38 | 16.40 | 16.26 | 16.27 | 53,876 | -0.35(-2.11%) |
Nov 19, 2021 | 16.64 | 16.68 | 16.55 | 16.62 | 47,448 | -0.01(-0.05%) |
Nov 18, 2021 | 16.65 | 16.64 | 16.62 | 16.63 | 115,987 | +0.08(+0.48%) |
Nov 17, 2021 | 16.67 | 16.67 | 16.50 | 16.55 | 38,005 | -0.25(-1.50%) |
Nov 16, 2021 | 16.89 | 16.90 | 16.80 | 16.80 | 48,924 | -0.12(-0.71%) |
Nov 15, 2021 | 16.97 | 17.03 | 16.89 | 16.92 | 47,976 | +0.10(+0.59%) |
Nov 12, 2021 | 16.80 | 16.89 | 16.78 | 16.82 | 20,538 | -0.05(-0.30%) |
Nov 11, 2021 | 16.99 | 16.99 | 16.87 | 16.87 | 81,261 | -0.17(-1.00%) |
Nov 10, 2021 | 17.19 | 17.04 | 17.04 | 33,759 | -0.22(-1.27%) | |
Nov 09, 2021 | 17.26 | 17.29 | 17.21 | 17.26 | 82,082 | +0.13(+0.74%) |
Nov 08, 2021 | 17.12 | 17.18 | 17.11 | 17.13 | 32,776 | -0.01(-0.04%) |
Nov 05, 2021 | 17.09 | 17.15 | 17.05 | 17.14 | 37,655 | -0.11(-0.64%) |
Nov 04, 2021 | 17.10 | 17.27 | 17.08 | 17.25 | 33,905 | +0.16(+0.94%) |
Nov 03, 2021 | 17.03 | 17.10 | 16.91 | 17.09 | 41,132 | +0.14(+0.83%) |
Nov 02, 2021 | 16.96 | 17.04 | 16.86 | 16.95 | 33,388 | +0.15(+0.89%) |
Nov 01, 2021 | 16.83 | 16.88 | 16.74 | 16.80 | 44,832 | +0.23(+1.39%) |
Oct 29, 2021 | 16.57 | 16.57 | 16.49 | 16.57 | 35,459 | -0.22(-1.31%) |
Oct 28, 2021 | 16.69 | 16.83 | 16.68 | 16.79 | 30,999 | +0.07(+0.42%) |
Oct 27, 2021 | 16.74 | 16.79 | 16.67 | 16.72 | 29,825 | -0.04(-0.24%) |
Oct 26, 2021 | 16.76 | 16.76 | 66,429 | -0.01(-0.06%) | ||
Oct 25, 2021 | 16.74 | 16.78 | 16.68 | 16.77 | 81,811 | -0.17(-1.01%) |
Oct 22, 2021 | 16.85 | 16.96 | 16.85 | 16.94 | 35,118 | -0.07(-0.41%) |
Oct 21, 2021 | 17.01 | 17.04 | 16.94 | 17.01 | 76,942 | +0.01(+0.06%) |
Oct 20, 2021 | 17.09 | 17.10 | 16.94 | 17.00 | 62,708 | -0.40(-2.30%) |
Oct 19, 2021 | 17.23 | 17.47 | 17.13 | 17.40 | 55,699 | +0.34(+1.99%) |
Oct 18, 2021 | 17.05 | 17.11 | 17.01 | 17.06 | 38,263 | -0.01(-0.03%) |
Oct 15, 2021 | 16.99 | 17.09 | 16.97 | 17.07 | 35,943 | +0.22(+1.34%) |
Oct 14, 2021 | 17.01 | 17.01 | 16.81 | 16.84 | 68,777 | -0.19(-1.12%) |
Oct 13, 2021 | 17.01 | 17.09 | 16.97 | 17.03 | 47,083 | +0.08(+0.47%) |
Oct 12, 2021 | 16.94 | 16.99 | 16.86 | 16.95 | 78,038 | +0.18(+1.09%) |
Oct 11, 2021 | 16.80 | 16.91 | 16.76 | 16.77 | 58,669 | -0.14(-0.81%) |
Oct 08, 2021 | 16.83 | 16.94 | 16.79 | 16.91 | 34,539 | +0.21(+1.23%) |
Oct 07, 2021 | 16.51 | 16.79 | 16.51 | 16.70 | 57,818 | +0.19(+1.15%) |
Oct 06, 2021 | 16.31 | 16.52 | 16.30 | 16.51 | 59,360 | -0.07(-0.42%) |
Oct 05, 2021 | 16.47 | 16.64 | 16.43 | 16.58 | 82,225 | +0.02(+0.15%) |
Oct 04, 2021 | 16.67 | 16.73 | 16.52 | 16.55 | 58,306 | -0.05(-0.27%) |
Oct 01, 2021 | 16.63 | 16.63 | 16.43 | 16.60 | 88,004 | +0.42(+2.60%) |
Sep 30, 2021 | 16.23 | 16.26 | 16.15 | 16.18 | 59,726 | -0.01(-0.06%) |
Sep 29, 2021 | 16.16 | 16.26 | 16.16 | 16.19 | 46,085 | -0.10(-0.61%) |
Sep 28, 2021 | 16.27 | 16.35 | 16.16 | 16.29 | 65,970 | -0.31(-1.87%) |
Sep 27, 2021 | 16.64 | 16.65 | 16.55 | 16.60 | 55,935 | -0.21(-1.28%) |
Sep 24, 2021 | 16.78 | 16.84 | 16.75 | 16.82 | 56,941 | -0.14(-0.85%) |
Sep 23, 2021 | 17.02 | 17.11 | 16.96 | 16.96 | 34,759 | +0.24(+1.44%) |
Sep 22, 2021 | 16.78 | 16.86 | 16.72 | 16.72 | 100,205 | -0.16(-0.95%) |
Sep 21, 2021 | 16.86 | 16.94 | 16.81 | 16.88 | 96,378 | +0.57(+3.49%) |
Sep 20, 2021 | 16.21 | 16.33 | 16.18 | 16.31 | 73,038 | -0.14(-0.85%) |
Sep 17, 2021 | 16.70 | 16.71 | 16.36 | 16.45 | 40,014 | -0.37(-2.20%) |
Sep 16, 2021 | 16.77 | 16.82 | 16.69 | 16.82 | 44,209 | +0.00(+0.00%) |
Sep 15, 2021 | 16.89 | 16.91 | 16.77 | 16.82 | 41,734 | +0.17(+1.02%) |
Sep 14, 2021 | 16.61 | 16.86 | 16.61 | 16.65 | 36,244 | -0.06(-0.36%) |
Sep 13, 2021 | 16.81 | 16.84 | 16.66 | 16.71 | 75,648 | -0.09(-0.54%) |
Sep 10, 2021 | 16.95 | 16.98 | 16.78 | 16.80 | 32,723 | -0.16(-0.94%) |
Sep 09, 2021 | 17.04 | 17.11 | 16.96 | 16.96 | 31,565 | -0.17(-0.99%) |
Sep 08, 2021 | 17.07 | 17.14 | 17.03 | 17.13 | 50,365 | -0.11(-0.64%) |
Sep 07, 2021 | 17.14 | 17.28 | 17.13 | 17.24 | 33,993 | +0.01(+0.06%) |
Sep 03, 2021 | 17.16 | 17.28 | 17.07 | 17.23 | 91,604 | -0.03(-0.17%) |
Sep 02, 2021 | 17.37 | 17.37 | 17.22 | 17.26 | 29,789 | -0.10(-0.58%) |