Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 15.14 | 15.45 | 14.83 | 15.30 | 3,248,285 | +0.05(+0.33%) |
Nov 29, 2021 | 15.41 | 15.46 | 15.04 | 15.25 | 735,383 | -0.04(-0.26%) |
Nov 26, 2021 | 14.94 | 15.46 | 14.91 | 15.29 | 594,024 | +0.06(+0.39%) |
Nov 24, 2021 | 15.41 | 15.51 | 15.18 | 15.23 | 714,761 | -0.26(-1.66%) |
Nov 23, 2021 | 15.79 | 16.26 | 15.40 | 15.49 | 1,214,348 | +0.17(+1.10%) |
Nov 22, 2021 | 15.53 | 15.67 | 15.27 | 15.32 | 887,832 | -0.08(-0.51%) |
Nov 19, 2021 | 15.54 | 15.63 | 15.32 | 15.40 | 235,488 | -0.13(-0.83%) |
Nov 18, 2021 | 15.46 | 15.78 | 15.40 | 15.53 | 1,000,625 | -0.19(-1.19%) |
Nov 17, 2021 | 15.67 | 15.80 | 15.42 | 15.71 | 490,976 | +0.02(+0.13%) |
Nov 16, 2021 | 15.85 | 15.86 | 15.53 | 15.69 | 1,200,655 | -0.12(-0.75%) |
Nov 15, 2021 | 15.88 | 16.01 | 15.79 | 15.81 | 349,586 | +0.00(+0.00%) |
Nov 12, 2021 | 16.02 | 16.02 | 15.72 | 15.81 | 236,699 | -0.19(-1.17%) |
Nov 11, 2021 | 15.92 | 16.03 | 15.70 | 16.00 | 324,009 | +0.08(+0.50%) |
Nov 10, 2021 | 16.20 | 15.89 | 15.92 | 229,744 | -0.30(-1.83%) | |
Nov 09, 2021 | 16.00 | 16.24 | 15.81 | 16.22 | 366,207 | +0.01(+0.06%) |
Nov 08, 2021 | 16.12 | 16.29 | 16.04 | 16.21 | 242,240 | +0.08(+0.49%) |
Nov 05, 2021 | 16.15 | 16.30 | 15.96 | 16.13 | 515,440 | +0.35(+2.19%) |
Nov 04, 2021 | 15.70 | 15.90 | 15.65 | 15.78 | 397,959 | +0.02(+0.12%) |
Nov 03, 2021 | 15.86 | 15.88 | 15.55 | 15.76 | 349,473 | -0.22(-1.36%) |
Nov 02, 2021 | 16.40 | 16.40 | 15.88 | 15.98 | 379,112 | -0.40(-2.47%) |
Nov 01, 2021 | 16.14 | 16.40 | 16.25 | 16.39 | 244,660 | +0.31(+1.90%) |
Oct 29, 2021 | 16.04 | 16.16 | 15.99 | 16.08 | 199,623 | -0.01(-0.06%) |
Oct 28, 2021 | 15.95 | 16.20 | 15.92 | 16.09 | 198,836 | +0.05(+0.31%) |
Oct 27, 2021 | 15.94 | 16.04 | 15.85 | 16.04 | 275,154 | +0.04(+0.25%) |
Oct 26, 2021 | 16.00 | 16.00 | 313,793 | +0.13(+0.81%) | ||
Oct 25, 2021 | 15.85 | 15.95 | 15.63 | 15.87 | 704,280 | -0.12(-0.74%) |
Oct 22, 2021 | 16.10 | 16.16 | 15.85 | 15.99 | 206,769 | -0.20(-1.22%) |
Oct 21, 2021 | 16.42 | 16.53 | 16.12 | 16.19 | 200,088 | -0.17(-1.03%) |
Oct 20, 2021 | 16.26 | 16.45 | 16.22 | 16.36 | 257,517 | +0.00(+0.00%) |
Oct 19, 2021 | 16.53 | 16.53 | 16.23 | 16.36 | 457,274 | -0.06(-0.36%) |
Oct 18, 2021 | 16.29 | 16.46 | 16.17 | 16.41 | 426,479 | +0.02(+0.12%) |
Oct 15, 2021 | 16.26 | 16.42 | 16.22 | 16.40 | 363,357 | +0.10(+0.61%) |
Oct 14, 2021 | 16.38 | 16.43 | 16.13 | 16.30 | 224,900 | +0.06(+0.36%) |
Oct 13, 2021 | 16.40 | 16.45 | 16.09 | 16.24 | 465,314 | -0.03(-0.18%) |
Oct 12, 2021 | 15.82 | 16.29 | 15.72 | 16.27 | 883,158 | +0.41(+2.62%) |
Oct 11, 2021 | 16.06 | 16.47 | 15.82 | 15.85 | 1,080,108 | -0.40(-2.49%) |
Oct 08, 2021 | 16.72 | 16.82 | 16.23 | 16.26 | 919,669 | -0.41(-2.49%) |
Oct 07, 2021 | 16.93 | 16.93 | 16.63 | 16.67 | 1,227,278 | -0.05(-0.29%) |
Oct 06, 2021 | 17.00 | 17.14 | 16.36 | 16.72 | 4,162,313 | -2.65(-13.66%) |
Oct 05, 2021 | 19.40 | 19.54 | 19.26 | 19.37 | 90,215 | -0.05(-0.25%) |
Oct 04, 2021 | 19.71 | 19.72 | 19.36 | 19.42 | 124,167 | -0.31(-1.55%) |
Oct 01, 2021 | 19.21 | 19.82 | 19.21 | 19.72 | 158,769 | +0.60(+3.15%) |
Sep 30, 2021 | 19.51 | 19.56 | 19.07 | 19.12 | 174,971 | -0.26(-1.32%) |
Sep 29, 2021 | 19.47 | 19.56 | 18.98 | 19.38 | 241,247 | -0.05(-0.25%) |
Sep 28, 2021 | 19.60 | 20.00 | 19.40 | 19.43 | 416,712 | -0.81(-4.00%) |
Sep 27, 2021 | 19.53 | 20.59 | 19.45 | 20.23 | 767,469 | +0.52(+2.65%) |
Sep 24, 2021 | 19.13 | 19.87 | 18.99 | 19.71 | 458,383 | +0.58(+3.04%) |
Sep 23, 2021 | 18.29 | 19.24 | 18.29 | 19.13 | 431,960 | +0.90(+4.93%) |
Sep 22, 2021 | 18.06 | 18.32 | 18.01 | 18.23 | 249,106 | +0.33(+1.82%) |
Sep 21, 2021 | 17.61 | 18.12 | 17.49 | 17.91 | 364,707 | +0.36(+2.02%) |
Sep 20, 2021 | 17.39 | 17.74 | 17.30 | 17.55 | 484,611 | -0.21(-1.17%) |
Sep 17, 2021 | 17.39 | 17.89 | 17.36 | 17.76 | 530,351 | +0.37(+2.10%) |
Sep 16, 2021 | 17.25 | 17.51 | 17.15 | 17.39 | 236,627 | +0.10(+0.57%) |
Sep 15, 2021 | 17.46 | 17.53 | 17.20 | 17.29 | 186,646 | -0.25(-1.41%) |
Sep 14, 2021 | 17.47 | 17.81 | 17.39 | 17.54 | 456,809 | +0.08(+0.45%) |
Sep 13, 2021 | 17.37 | 17.59 | 17.22 | 17.46 | 431,344 | +0.40(+2.37%) |
Sep 10, 2021 | 17.13 | 17.23 | 17.03 | 17.06 | 200,443 | +0.00(+0.00%) |
Sep 09, 2021 | 16.96 | 17.24 | 16.81 | 17.06 | 166,675 | +0.15(+0.88%) |
Sep 08, 2021 | 16.95 | 17.30 | 16.89 | 16.91 | 262,002 | -0.05(-0.29%) |
Sep 07, 2021 | 17.11 | 17.14 | 16.70 | 16.96 | 345,123 | -0.12(-0.69%) |
Sep 03, 2021 | 17.12 | 17.16 | 16.82 | 17.08 | 223,027 | +0.01(+0.06%) |
Sep 02, 2021 | 17.62 | 17.67 | 17.03 | 17.07 | 236,211 | -0.34(-1.93%) |