Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 14.57 | 14.68 | 13.89 | 13.90 | 9,444,115 | -1.11(-7.40%) |
Nov 29, 2021 | 15.46 | 15.48 | 14.76 | 15.02 | 3,988,997 | -0.03(-0.17%) |
Nov 26, 2021 | 15.03 | 15.05 | 13.99 | 15.04 | 7,043,008 | -1.09(-6.74%) |
Nov 24, 2021 | 15.64 | 16.14 | 15.43 | 16.13 | 3,928,172 | +0.40(+2.55%) |
Nov 23, 2021 | 15.73 | 15.97 | 15.64 | 15.73 | 3,194,152 | +0.08(+0.53%) |
Nov 22, 2021 | 15.93 | 16.02 | 15.58 | 15.64 | 2,085,584 | -0.15(-0.95%) |
Nov 19, 2021 | 15.75 | 15.80 | 15.32 | 15.79 | 3,599,473 | -0.23(-1.46%) |
Nov 18, 2021 | 16.09 | 16.04 | 15.90 | 16.03 | 2,541,474 | -0.01(-0.05%) |
Nov 17, 2021 | 16.09 | 16.20 | 15.82 | 16.04 | 1,944,119 | -0.16(-0.98%) |
Nov 16, 2021 | 16.50 | 16.50 | 15.99 | 16.19 | 3,675,785 | -0.36(-2.17%) |
Nov 15, 2021 | 16.42 | 16.57 | 16.27 | 16.55 | 3,258,323 | +0.27(+1.64%) |
Nov 12, 2021 | 16.55 | 16.66 | 16.28 | 16.29 | 3,121,177 | -0.27(-1.62%) |
Nov 11, 2021 | 17.24 | 17.24 | 16.55 | 16.55 | 4,035,032 | -0.68(-3.93%) |
Nov 10, 2021 | 17.32 | 17.23 | 3,901,935 | -0.28(-1.62%) | ||
Nov 09, 2021 | 17.35 | 17.59 | 17.15 | 17.51 | 5,968,266 | +0.14(+0.82%) |
Nov 08, 2021 | 17.90 | 18.07 | 17.33 | 17.37 | 4,891,918 | -0.28(-1.56%) |
Nov 05, 2021 | 16.88 | 17.89 | 16.85 | 17.65 | 8,737,088 | +1.26(+7.70%) |
Nov 04, 2021 | 16.29 | 16.88 | 16.23 | 16.39 | 6,426,432 | -0.36(-2.15%) |
Nov 03, 2021 | 16.28 | 16.90 | 16.21 | 16.75 | 7,482,674 | +0.47(+2.88%) |
Nov 02, 2021 | 16.14 | 16.57 | 16.07 | 16.28 | 7,605,445 | +0.13(+0.83%) |
Nov 01, 2021 | 15.53 | 16.35 | 15.79 | 16.14 | 8,101,196 | +0.66(+4.26%) |
Oct 29, 2021 | 15.45 | 15.71 | 15.38 | 15.48 | 7,383,128 | +0.03(+0.22%) |
Oct 28, 2021 | 15.32 | 15.52 | 15.04 | 15.45 | 6,042,703 | +0.18(+1.20%) |
Oct 27, 2021 | 15.56 | 15.62 | 15.19 | 15.27 | 5,323,432 | -0.26(-1.67%) |
Oct 26, 2021 | 15.74 | 15.51 | 15.53 | 2,305,775 | -0.14(-0.91%) | |
Oct 25, 2021 | 15.52 | 15.68 | 15.27 | 15.67 | 2,477,336 | +0.13(+0.81%) |
Oct 22, 2021 | 15.63 | 15.91 | 15.53 | 15.54 | 2,671,688 | -0.15(-0.96%) |
Oct 21, 2021 | 15.80 | 15.89 | 15.56 | 15.69 | 2,427,716 | -0.16(-1.00%) |
Oct 20, 2021 | 15.83 | 16.02 | 15.68 | 15.85 | 3,362,482 | -0.02(-0.11%) |
Oct 19, 2021 | 16.29 | 16.29 | 15.76 | 15.87 | 2,916,567 | -0.29(-1.81%) |
Oct 18, 2021 | 15.63 | 16.17 | 15.63 | 16.16 | 2,651,242 | +0.18(+1.15%) |
Oct 15, 2021 | 16.03 | 16.34 | 15.84 | 15.98 | 2,717,672 | +0.11(+0.68%) |
Oct 14, 2021 | 15.77 | 15.88 | 15.43 | 15.87 | 7,090,160 | +0.33(+2.10%) |
Oct 13, 2021 | 16.07 | 16.08 | 15.30 | 15.54 | 4,217,943 | -0.52(-3.23%) |
Oct 12, 2021 | 15.95 | 16.09 | 15.79 | 16.06 | 2,379,933 | +0.02(+0.10%) |
Oct 11, 2021 | 16.09 | 16.29 | 15.89 | 16.04 | 1,364,247 | -0.11(-0.67%) |
Oct 08, 2021 | 16.14 | 16.28 | 15.99 | 16.15 | 2,124,233 | +0.01(+0.05%) |
Oct 07, 2021 | 16.13 | 16.32 | 15.99 | 16.14 | 3,125,335 | +0.16(+0.99%) |
Oct 06, 2021 | 15.88 | 16.01 | 15.40 | 15.99 | 3,455,992 | -0.17(-1.03%) |
Oct 05, 2021 | 16.25 | 16.37 | 15.99 | 16.15 | 1,826,881 | -0.08(-0.51%) |
Oct 04, 2021 | 16.71 | 16.80 | 16.18 | 16.24 | 2,895,396 | -0.41(-2.46%) |
Oct 01, 2021 | 16.20 | 16.72 | 16.17 | 16.65 | 5,581,708 | +0.65(+4.08%) |
Sep 30, 2021 | 16.42 | 16.55 | 15.96 | 15.99 | 3,215,765 | -0.37(-2.25%) |
Sep 29, 2021 | 16.94 | 17.05 | 16.32 | 16.36 | 5,172,643 | -0.50(-2.97%) |
Sep 28, 2021 | 16.93 | 17.33 | 16.77 | 16.86 | 2,386,561 | -0.12(-0.69%) |
Sep 27, 2021 | 17.08 | 17.52 | 16.96 | 16.98 | 2,581,983 | +0.13(+0.74%) |
Sep 24, 2021 | 16.84 | 17.12 | 16.76 | 16.85 | 2,100,228 | +0.00(+0.00%) |
Sep 23, 2021 | 16.80 | 17.08 | 16.74 | 16.85 | 2,624,332 | +0.27(+1.61%) |
Sep 22, 2021 | 16.30 | 16.85 | 16.20 | 16.59 | 4,811,335 | +0.48(+2.96%) |
Sep 21, 2021 | 16.06 | 16.35 | 15.96 | 16.11 | 1,867,675 | +0.26(+1.63%) |
Sep 20, 2021 | 15.62 | 15.96 | 15.37 | 15.85 | 2,335,166 | -0.21(-1.30%) |
Sep 17, 2021 | 16.12 | 16.46 | 15.96 | 16.06 | 6,083,546 | -0.18(-1.08%) |
Sep 16, 2021 | 16.21 | 16.45 | 16.10 | 16.24 | 3,497,376 | +0.04(+0.26%) |
Sep 15, 2021 | 15.95 | 16.19 | 15.73 | 16.19 | 3,786,391 | +0.26(+1.63%) |
Sep 14, 2021 | 16.20 | 16.39 | 15.88 | 15.94 | 2,692,051 | -0.17(-1.04%) |
Sep 13, 2021 | 15.62 | 16.21 | 15.44 | 16.10 | 3,603,702 | +0.75(+4.90%) |
Sep 10, 2021 | 15.80 | 16.01 | 15.35 | 15.35 | 2,972,472 | -0.37(-2.34%) |
Sep 09, 2021 | 15.30 | 15.79 | 15.19 | 15.72 | 3,669,267 | +0.31(+2.01%) |
Sep 08, 2021 | 15.56 | 15.80 | 15.25 | 15.41 | 2,133,416 | -0.28(-1.81%) |
Sep 07, 2021 | 15.57 | 15.86 | 15.35 | 15.69 | 2,295,455 | +0.08(+0.54%) |
Sep 03, 2021 | 16.05 | 16.09 | 15.45 | 15.61 | 2,679,852 | -0.40(-2.51%) |
Sep 02, 2021 | 15.93 | 16.20 | 15.74 | 16.01 | 2,024,043 | +0.08(+0.47%) |