Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 15.16 | 15.50 | 14.77 | 14.99 | 3,648,582 | -0.45(-2.91%) |
Nov 29, 2021 | 15.64 | 15.85 | 15.25 | 15.44 | 3,104,863 | -0.06(-0.39%) |
Nov 26, 2021 | 15.93 | 16.19 | 15.29 | 15.50 | 5,550,233 | +0.55(+3.68%) |
Nov 24, 2021 | 15.00 | 15.11 | 14.87 | 14.95 | 751,098 | -0.10(-0.66%) |
Nov 23, 2021 | 14.90 | 15.20 | 14.88 | 15.05 | 1,375,049 | +0.04(+0.27%) |
Nov 22, 2021 | 14.78 | 15.18 | 14.65 | 15.01 | 1,038,053 | +0.21(+1.42%) |
Nov 19, 2021 | 14.89 | 14.93 | 14.77 | 14.80 | 1,321,659 | -0.28(-1.86%) |
Nov 18, 2021 | 15.78 | 15.07 | 14.98 | 15.08 | 1,577,501 | -0.67(-4.25%) |
Nov 17, 2021 | 15.32 | 15.79 | 15.14 | 15.75 | 1,471,577 | +0.27(+1.74%) |
Nov 16, 2021 | 15.41 | 15.59 | 15.28 | 15.48 | 1,982,041 | +0.07(+0.45%) |
Nov 15, 2021 | 15.12 | 15.64 | 15.06 | 15.41 | 1,421,039 | +0.39(+2.60%) |
Nov 12, 2021 | 15.00 | 15.23 | 14.88 | 15.02 | 2,044,908 | +0.06(+0.40%) |
Nov 11, 2021 | 14.80 | 14.99 | 14.62 | 14.96 | 1,500,812 | +0.21(+1.42%) |
Nov 10, 2021 | 14.54 | 14.75 | 1,657,845 | +0.21(+1.44%) | ||
Nov 09, 2021 | 14.50 | 14.64 | 14.18 | 14.54 | 2,318,795 | +0.00(+0.00%) |
Nov 08, 2021 | 14.73 | 14.95 | 14.43 | 14.54 | 1,402,690 | -0.12(-0.82%) |
Nov 05, 2021 | 14.21 | 14.87 | 14.11 | 14.66 | 2,645,565 | +0.61(+4.34%) |
Nov 04, 2021 | 14.61 | 14.91 | 13.97 | 14.05 | 2,228,429 | -0.56(-3.83%) |
Nov 03, 2021 | 14.50 | 15.40 | 14.01 | 14.61 | 3,172,939 | -0.12(-0.81%) |
Nov 02, 2021 | 14.81 | 14.96 | 14.40 | 14.73 | 2,509,260 | -0.18(-1.21%) |
Nov 01, 2021 | 14.66 | 14.98 | 14.59 | 14.91 | 3,075,125 | +0.24(+1.64%) |
Oct 29, 2021 | 15.06 | 15.34 | 14.43 | 14.67 | 2,697,042 | -0.38(-2.52%) |
Oct 28, 2021 | 14.84 | 15.30 | 14.82 | 15.05 | 2,059,486 | +0.32(+2.17%) |
Oct 27, 2021 | 15.20 | 15.21 | 14.66 | 14.73 | 2,722,015 | -0.44(-2.90%) |
Oct 26, 2021 | 15.18 | 15.17 | 2,103,545 | -0.01(-0.07%) | ||
Oct 25, 2021 | 14.86 | 15.24 | 14.73 | 15.18 | 1,683,603 | +0.28(+1.88%) |
Oct 22, 2021 | 15.15 | 15.28 | 14.88 | 14.90 | 1,300,093 | -0.31(-2.04%) |
Oct 21, 2021 | 15.24 | 15.43 | 15.09 | 15.21 | 1,162,191 | +0.02(+0.13%) |
Oct 20, 2021 | 15.10 | 15.30 | 14.90 | 15.19 | 959,488 | +0.12(+0.80%) |
Oct 19, 2021 | 15.25 | 15.25 | 14.94 | 15.07 | 1,504,362 | -0.19(-1.25%) |
Oct 18, 2021 | 15.56 | 15.64 | 15.26 | 15.26 | 1,237,861 | -0.45(-2.86%) |
Oct 15, 2021 | 15.61 | 15.97 | 15.48 | 15.71 | 1,288,601 | +0.41(+2.68%) |
Oct 14, 2021 | 15.30 | 15.48 | 15.24 | 15.30 | 1,730,680 | +0.18(+1.19%) |
Oct 13, 2021 | 15.13 | 15.25 | 14.86 | 15.12 | 1,277,223 | -0.05(-0.33%) |
Oct 12, 2021 | 15.30 | 15.46 | 15.14 | 15.17 | 697,800 | -0.09(-0.59%) |
Oct 11, 2021 | 15.54 | 15.66 | 15.26 | 15.26 | 945,992 | -0.27(-1.74%) |
Oct 08, 2021 | 15.81 | 16.04 | 15.53 | 15.53 | 624,480 | -0.28(-1.77%) |
Oct 07, 2021 | 15.65 | 16.05 | 15.59 | 15.81 | 897,477 | +0.30(+1.93%) |
Oct 06, 2021 | 15.27 | 15.56 | 15.18 | 15.51 | 1,060,449 | +0.01(+0.06%) |
Oct 05, 2021 | 15.81 | 15.86 | 15.44 | 15.50 | 1,496,469 | -0.20(-1.27%) |
Oct 04, 2021 | 16.37 | 16.52 | 15.64 | 15.70 | 1,479,589 | -0.69(-4.21%) |
Oct 01, 2021 | 16.59 | 16.59 | 16.16 | 16.39 | 1,573,564 | +0.00(+0.00%) |
Sep 30, 2021 | 16.55 | 16.59 | 16.24 | 16.39 | 2,188,422 | -0.08(-0.49%) |
Sep 29, 2021 | 15.99 | 16.48 | 15.78 | 16.47 | 1,790,168 | +0.46(+2.87%) |
Sep 28, 2021 | 15.91 | 16.20 | 15.81 | 16.01 | 2,962,085 | +0.07(+0.44%) |
Sep 27, 2021 | 15.72 | 16.32 | 15.62 | 15.94 | 1,754,074 | +0.28(+1.79%) |
Sep 24, 2021 | 15.44 | 15.78 | 15.44 | 15.66 | 1,887,502 | +0.14(+0.90%) |
Sep 23, 2021 | 15.07 | 15.65 | 15.06 | 15.52 | 3,476,145 | +0.36(+2.37%) |
Sep 22, 2021 | 15.87 | 16.01 | 14.96 | 15.16 | 4,195,258 | -0.74(-4.65%) |
Sep 21, 2021 | 15.79 | 16.29 | 15.38 | 15.90 | 4,916,233 | +0.17(+1.08%) |
Sep 20, 2021 | 15.70 | 15.78 | 15.28 | 15.73 | 2,312,095 | -0.39(-2.42%) |
Sep 17, 2021 | 16.02 | 16.15 | 15.68 | 16.12 | 4,905,724 | +0.09(+0.56%) |
Sep 16, 2021 | 16.57 | 16.62 | 15.99 | 16.03 | 1,397,506 | -0.42(-2.55%) |
Sep 15, 2021 | 16.15 | 16.47 | 15.99 | 16.45 | 1,187,422 | +0.28(+1.73%) |
Sep 14, 2021 | 16.53 | 16.56 | 15.98 | 16.17 | 1,464,279 | -0.36(-2.18%) |
Sep 13, 2021 | 16.00 | 16.53 | 15.81 | 16.53 | 1,232,868 | +0.73(+4.62%) |
Sep 10, 2021 | 16.21 | 16.37 | 15.69 | 15.80 | 1,352,837 | -0.39(-2.41%) |
Sep 09, 2021 | 16.59 | 16.61 | 16.11 | 16.19 | 1,731,774 | -0.49(-2.94%) |
Sep 08, 2021 | 16.81 | 16.94 | 16.53 | 16.68 | 1,892,922 | +0.01(+0.06%) |
Sep 07, 2021 | 17.40 | 17.49 | 16.66 | 16.67 | 1,537,538 | -0.86(-4.91%) |
Sep 03, 2021 | 17.65 | 17.66 | 17.23 | 17.53 | 1,402,608 | -0.16(-0.90%) |
Sep 02, 2021 | 17.50 | 17.70 | 17.24 | 17.69 | 1,250,063 | +0.27(+1.55%) |