Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 14.38 | 14.86 | 14.22 | 14.40 | 4,911,347 | -0.21(-1.46%) |
Nov 29, 2021 | 14.63 | 15.00 | 14.17 | 14.61 | 4,817,833 | +0.04(+0.25%) |
Nov 26, 2021 | 14.39 | 14.83 | 14.33 | 14.58 | 3,194,225 | -0.05(-0.32%) |
Nov 24, 2021 | 14.33 | 14.76 | 14.26 | 14.62 | 2,736,813 | +0.30(+2.07%) |
Nov 23, 2021 | 14.36 | 14.43 | 13.99 | 14.32 | 2,895,056 | +0.01(+0.06%) |
Nov 22, 2021 | 14.36 | 14.48 | 13.88 | 14.32 | 4,704,814 | -0.01(-0.06%) |
Nov 19, 2021 | 14.44 | 14.77 | 14.31 | 14.32 | 3,637,928 | -0.18(-1.22%) |
Nov 18, 2021 | 14.40 | 14.58 | 14.46 | 14.50 | 5,877,437 | +0.02(+0.13%) |
Nov 17, 2021 | 15.17 | 15.17 | 14.33 | 14.48 | 7,892,041 | -0.83(-5.40%) |
Nov 16, 2021 | 15.24 | 15.43 | 15.03 | 15.31 | 3,793,706 | +0.00(+0.00%) |
Nov 15, 2021 | 15.59 | 15.87 | 15.31 | 15.31 | 3,255,114 | -0.20(-1.32%) |
Nov 12, 2021 | 15.20 | 15.63 | 15.10 | 15.51 | 3,478,438 | +0.38(+2.52%) |
Nov 11, 2021 | 15.49 | 15.49 | 14.98 | 15.13 | 4,291,875 | -0.26(-1.69%) |
Nov 10, 2021 | 15.58 | 15.38 | 15.39 | 4,803,491 | -0.27(-1.72%) | |
Nov 09, 2021 | 15.62 | 16.04 | 15.56 | 15.66 | 4,496,266 | +0.01(+0.06%) |
Nov 08, 2021 | 15.91 | 16.14 | 15.42 | 15.65 | 6,374,956 | -0.33(-2.03%) |
Nov 05, 2021 | 16.34 | 16.43 | 15.56 | 15.98 | 6,971,984 | -0.61(-3.70%) |
Nov 04, 2021 | 16.35 | 16.84 | 16.35 | 16.59 | 7,483,240 | +0.22(+1.36%) |
Nov 03, 2021 | 16.12 | 16.52 | 15.73 | 16.37 | 8,802,731 | +0.23(+1.44%) |
Nov 02, 2021 | 16.58 | 16.59 | 15.77 | 16.14 | 6,015,598 | -0.19(-1.14%) |
Nov 01, 2021 | 15.34 | 16.61 | 15.97 | 16.32 | 9,292,910 | +1.01(+6.61%) |
Oct 29, 2021 | 14.58 | 15.80 | 14.58 | 15.31 | 17,278,250 | +0.65(+4.44%) |
Oct 28, 2021 | 14.97 | 15.03 | 14.43 | 14.66 | 5,052,186 | -0.24(-1.62%) |
Oct 27, 2021 | 15.26 | 15.49 | 14.87 | 14.90 | 3,724,844 | -0.46(-2.96%) |
Oct 26, 2021 | 15.54 | 15.36 | 3,110,684 | -0.09(-0.60%) | ||
Oct 25, 2021 | 15.35 | 15.66 | 15.26 | 15.45 | 2,460,132 | +0.11(+0.73%) |
Oct 22, 2021 | 15.63 | 15.63 | 15.17 | 15.34 | 3,429,394 | -0.36(-2.31%) |
Oct 21, 2021 | 15.76 | 16.01 | 15.68 | 15.70 | 2,319,435 | -0.07(-0.47%) |
Oct 20, 2021 | 15.73 | 15.80 | 15.48 | 15.77 | 2,553,278 | +0.15(+0.95%) |
Oct 19, 2021 | 15.67 | 15.85 | 15.43 | 15.63 | 4,200,376 | +0.05(+0.30%) |
Oct 18, 2021 | 15.20 | 15.79 | 15.18 | 15.58 | 3,897,984 | +0.27(+1.76%) |
Oct 15, 2021 | 14.93 | 15.76 | 14.93 | 15.31 | 6,153,848 | +0.44(+2.94%) |
Oct 14, 2021 | 14.86 | 14.99 | 14.76 | 14.87 | 3,314,842 | +0.18(+1.20%) |
Oct 13, 2021 | 14.34 | 14.84 | 14.32 | 14.70 | 4,292,339 | +0.49(+3.47%) |
Oct 12, 2021 | 14.07 | 14.27 | 13.97 | 14.20 | 2,991,213 | +0.16(+1.12%) |
Oct 11, 2021 | 13.93 | 14.18 | 13.88 | 14.05 | 3,708,880 | +0.11(+0.80%) |
Oct 08, 2021 | 14.19 | 14.32 | 13.93 | 13.93 | 4,244,202 | -0.33(-2.28%) |
Oct 07, 2021 | 14.29 | 14.41 | 14.20 | 14.26 | 3,411,511 | +0.09(+0.66%) |
Oct 06, 2021 | 14.27 | 14.61 | 14.12 | 14.17 | 3,280,423 | -0.23(-1.61%) |
Oct 05, 2021 | 14.12 | 14.54 | 14.03 | 14.40 | 5,213,343 | +0.22(+1.57%) |
Oct 04, 2021 | 14.67 | 14.67 | 14.03 | 14.18 | 5,858,274 | -0.56(-3.78%) |
Oct 01, 2021 | 14.90 | 14.97 | 14.67 | 14.73 | 5,134,325 | -0.17(-1.12%) |
Sep 30, 2021 | 15.20 | 15.20 | 14.70 | 14.90 | 5,274,290 | -0.27(-1.78%) |
Sep 29, 2021 | 15.28 | 15.41 | 15.15 | 15.17 | 3,014,716 | -0.08(-0.55%) |
Sep 28, 2021 | 15.70 | 15.71 | 15.21 | 15.25 | 4,346,429 | -0.53(-3.36%) |
Sep 27, 2021 | 15.83 | 16.03 | 15.57 | 15.78 | 3,345,031 | +0.01(+0.06%) |
Sep 24, 2021 | 15.63 | 15.90 | 15.63 | 15.77 | 3,713,542 | +0.09(+0.59%) |
Sep 23, 2021 | 15.66 | 15.82 | 15.45 | 15.68 | 3,668,927 | +0.19(+1.20%) |
Sep 22, 2021 | 15.56 | 15.78 | 15.46 | 15.50 | 3,189,725 | +0.12(+0.79%) |
Sep 21, 2021 | 15.50 | 15.67 | 15.32 | 15.37 | 2,574,430 | -0.04(-0.24%) |
Sep 20, 2021 | 15.18 | 15.54 | 15.08 | 15.41 | 5,730,327 | -0.18(-1.13%) |
Sep 17, 2021 | 15.72 | 15.76 | 15.46 | 15.59 | 6,939,075 | +0.00(+0.00%) |
Sep 16, 2021 | 15.44 | 15.78 | 15.44 | 15.59 | 3,204,310 | +0.02(+0.12%) |
Sep 15, 2021 | 15.51 | 15.67 | 15.44 | 15.57 | 3,318,913 | +0.05(+0.30%) |
Sep 14, 2021 | 15.73 | 15.99 | 15.47 | 15.52 | 3,520,748 | -0.20(-1.30%) |
Sep 13, 2021 | 15.52 | 15.87 | 15.35 | 15.73 | 4,686,924 | +0.30(+1.93%) |
Sep 10, 2021 | 15.79 | 15.82 | 15.42 | 15.43 | 4,280,607 | -0.28(-1.77%) |
Sep 09, 2021 | 15.70 | 15.89 | 15.70 | 15.71 | 3,574,653 | -0.01(-0.06%) |
Sep 08, 2021 | 15.98 | 15.98 | 15.70 | 15.72 | 4,573,666 | -0.13(-0.82%) |
Sep 07, 2021 | 15.91 | 16.18 | 15.75 | 15.85 | 5,767,567 | -0.03(-0.18%) |
Sep 03, 2021 | 16.07 | 16.09 | 15.82 | 15.88 | 5,065,332 | -0.20(-1.27%) |
Sep 02, 2021 | 16.15 | 16.20 | 16.02 | 16.08 | 4,459,329 | -0.07(-0.46%) |