Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 15.47 | 15.55 | 14.86 | 15.04 | 7,326,537 | -0.48(-3.08%) |
Nov 29, 2021 | 15.82 | 15.85 | 15.46 | 15.52 | 4,245,920 | -0.06(-0.35%) |
Nov 26, 2021 | 15.97 | 16.03 | 15.52 | 15.58 | 4,431,440 | -0.85(-5.15%) |
Nov 24, 2021 | 15.98 | 16.58 | 15.95 | 16.42 | 6,235,331 | -0.01(-0.06%) |
Nov 23, 2021 | 16.50 | 16.59 | 16.21 | 16.43 | 6,668,783 | -0.12(-0.72%) |
Nov 22, 2021 | 16.74 | 16.86 | 16.54 | 16.55 | 3,686,687 | -0.22(-1.32%) |
Nov 19, 2021 | 16.95 | 16.97 | 16.73 | 16.77 | 4,162,089 | -0.49(-2.82%) |
Nov 18, 2021 | 17.23 | 17.32 | 17.22 | 17.26 | 6,430,181 | -0.34(-1.93%) |
Nov 17, 2021 | 17.19 | 17.67 | 17.06 | 17.60 | 7,631,549 | +0.34(+1.97%) |
Nov 16, 2021 | 17.24 | 17.44 | 17.21 | 17.26 | 3,429,085 | +0.11(+0.64%) |
Nov 15, 2021 | 17.17 | 17.20 | 17.06 | 17.15 | 3,808,146 | -0.05(-0.27%) |
Nov 12, 2021 | 16.97 | 17.22 | 16.89 | 17.20 | 3,887,952 | +0.31(+1.85%) |
Nov 11, 2021 | 16.64 | 17.02 | 16.51 | 16.88 | 4,163,691 | +0.79(+4.91%) |
Nov 10, 2021 | 16.03 | 16.09 | 3,175,697 | +0.06(+0.40%) | ||
Nov 09, 2021 | 16.25 | 16.27 | 15.96 | 16.03 | 2,847,961 | -0.08(-0.51%) |
Nov 08, 2021 | 16.07 | 16.32 | 16.06 | 16.11 | 5,324,476 | -0.14(-0.85%) |
Nov 05, 2021 | 16.26 | 16.43 | 16.18 | 16.25 | 4,747,774 | -0.14(-0.84%) |
Nov 04, 2021 | 15.92 | 16.55 | 15.92 | 16.39 | 6,366,409 | -0.04(-0.22%) |
Nov 03, 2021 | 16.31 | 16.43 | 16.20 | 16.42 | 3,346,645 | +0.13(+0.79%) |
Nov 02, 2021 | 16.39 | 16.44 | 16.21 | 16.29 | 4,175,839 | +0.16(+0.97%) |
Nov 01, 2021 | 15.91 | 16.33 | 16.05 | 16.14 | 3,783,588 | +0.40(+2.57%) |
Oct 29, 2021 | 15.92 | 15.97 | 15.68 | 15.73 | 2,063,589 | -0.31(-1.95%) |
Oct 28, 2021 | 15.73 | 16.06 | 15.67 | 16.05 | 2,242,256 | +0.37(+2.35%) |
Oct 27, 2021 | 15.95 | 16.04 | 15.62 | 15.68 | 4,494,790 | -0.32(-2.01%) |
Oct 26, 2021 | 16.33 | 15.99 | 16.00 | 2,391,865 | -0.33(-2.03%) | |
Oct 25, 2021 | 16.01 | 16.37 | 15.98 | 16.33 | 2,801,449 | +0.29(+1.84%) |
Oct 22, 2021 | 15.95 | 16.13 | 15.90 | 16.04 | 2,158,786 | +0.17(+1.10%) |
Oct 21, 2021 | 15.67 | 15.89 | 15.62 | 15.86 | 2,767,240 | +0.11(+0.70%) |
Oct 20, 2021 | 15.48 | 15.80 | 15.41 | 15.75 | 2,620,405 | +0.17(+1.06%) |
Oct 19, 2021 | 15.42 | 15.61 | 15.39 | 15.59 | 2,919,205 | +0.24(+1.56%) |
Oct 18, 2021 | 15.31 | 15.38 | 15.25 | 15.35 | 1,431,870 | -0.18(-1.18%) |
Oct 15, 2021 | 15.43 | 15.60 | 15.43 | 15.53 | 2,019,261 | +0.36(+2.36%) |
Oct 14, 2021 | 14.86 | 15.18 | 14.76 | 15.17 | 4,895,494 | +0.33(+2.23%) |
Oct 13, 2021 | 15.03 | 15.05 | 14.80 | 14.84 | 4,274,867 | -0.04(-0.25%) |
Oct 12, 2021 | 14.95 | 15.06 | 14.83 | 14.88 | 4,486,420 | +0.06(+0.37%) |
Oct 11, 2021 | 15.05 | 15.15 | 14.81 | 14.82 | 2,528,182 | -0.35(-2.30%) |
Oct 08, 2021 | 15.22 | 15.32 | 15.15 | 15.17 | 1,330,217 | -0.06(-0.36%) |
Oct 07, 2021 | 15.04 | 15.28 | 15.04 | 15.23 | 2,935,547 | +0.20(+1.35%) |
Oct 06, 2021 | 15.03 | 15.26 | 14.82 | 15.03 | 3,537,354 | -0.58(-3.71%) |
Oct 05, 2021 | 15.40 | 15.66 | 15.31 | 15.60 | 1,642,581 | +0.19(+1.25%) |
Oct 04, 2021 | 15.50 | 15.65 | 15.36 | 15.41 | 2,109,013 | -0.06(-0.36%) |
Oct 01, 2021 | 15.39 | 15.55 | 15.07 | 15.47 | 4,618,462 | +0.19(+1.26%) |
Sep 30, 2021 | 15.55 | 15.69 | 15.27 | 15.27 | 5,979,827 | -0.23(-1.48%) |
Sep 29, 2021 | 15.60 | 15.60 | 15.42 | 15.50 | 3,835,125 | -0.09(-0.59%) |
Sep 28, 2021 | 15.67 | 15.72 | 15.47 | 15.60 | 3,622,860 | -0.19(-1.22%) |
Sep 27, 2021 | 15.59 | 15.79 | 15.58 | 15.79 | 4,572,407 | +0.07(+0.47%) |
Sep 24, 2021 | 15.81 | 15.88 | 15.70 | 15.72 | 1,832,981 | -0.13(-0.81%) |
Sep 23, 2021 | 15.67 | 15.96 | 15.67 | 15.84 | 3,138,765 | +0.43(+2.80%) |
Sep 22, 2021 | 15.23 | 15.58 | 15.23 | 15.41 | 3,741,518 | +0.35(+2.32%) |
Sep 21, 2021 | 15.15 | 15.21 | 14.86 | 15.06 | 4,316,335 | +0.12(+0.80%) |
Sep 20, 2021 | 14.91 | 15.01 | 14.74 | 14.94 | 4,599,698 | -0.53(-3.45%) |
Sep 17, 2021 | 15.62 | 15.66 | 15.36 | 15.48 | 4,020,492 | -0.12(-0.77%) |
Sep 16, 2021 | 15.74 | 15.77 | 15.44 | 15.60 | 4,335,937 | +0.44(+2.91%) |
Sep 15, 2021 | 14.89 | 15.17 | 14.89 | 15.15 | 2,688,155 | +0.29(+1.98%) |
Sep 14, 2021 | 15.04 | 15.08 | 14.80 | 14.86 | 2,420,383 | -0.10(-0.68%) |
Sep 13, 2021 | 14.80 | 14.96 | 14.68 | 14.96 | 2,894,040 | +0.42(+2.91%) |
Sep 10, 2021 | 14.72 | 14.80 | 14.53 | 14.54 | 2,306,040 | -0.04(-0.25%) |
Sep 09, 2021 | 14.69 | 14.76 | 14.52 | 14.57 | 2,174,802 | -0.27(-1.80%) |
Sep 08, 2021 | 15.06 | 15.12 | 14.84 | 14.84 | 2,990,449 | -0.27(-1.77%) |
Sep 07, 2021 | 15.33 | 15.38 | 15.09 | 15.11 | 3,129,543 | -0.17(-1.08%) |
Sep 03, 2021 | 15.30 | 15.41 | 15.26 | 15.27 | 1,412,595 | -0.04(-0.24%) |
Sep 02, 2021 | 15.19 | 15.37 | 15.16 | 15.31 | 1,134,269 | +0.17(+1.15%) |