Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 17.84 | 17.88 | 17.55 | 17.76 | 9,577,887 | -0.24(-1.34%) |
Nov 29, 2021 | 18.42 | 18.44 | 17.99 | 18.00 | 10,107,768 | -0.26(-1.41%) |
Nov 26, 2021 | 17.95 | 18.39 | 17.92 | 18.26 | 8,705,412 | -0.21(-1.12%) |
Nov 24, 2021 | 18.20 | 18.49 | 18.17 | 18.47 | 4,533,088 | +0.21(+1.14%) |
Nov 23, 2021 | 18.35 | 18.47 | 18.19 | 18.26 | 6,805,838 | -0.02(-0.09%) |
Nov 22, 2021 | 18.03 | 18.45 | 18.01 | 18.28 | 7,509,867 | +0.26(+1.43%) |
Nov 19, 2021 | 18.29 | 18.35 | 17.99 | 18.02 | 13,290,318 | -0.47(-2.56%) |
Nov 18, 2021 | 18.52 | 18.58 | 18.46 | 18.49 | 7,297,344 | -0.09(-0.49%) |
Nov 17, 2021 | 19.02 | 19.12 | 18.54 | 18.59 | 9,500,595 | -0.60(-3.12%) |
Nov 16, 2021 | 19.04 | 19.21 | 18.91 | 19.18 | 5,795,589 | +0.15(+0.79%) |
Nov 15, 2021 | 19.35 | 19.43 | 19.00 | 19.03 | 7,309,888 | -0.32(-1.67%) |
Nov 12, 2021 | 19.05 | 19.42 | 18.92 | 19.36 | 8,707,738 | +0.35(+1.83%) |
Nov 11, 2021 | 18.97 | 19.01 | 18.88 | 19.01 | 4,639,863 | +0.12(+0.66%) |
Nov 10, 2021 | 18.89 | 18.88 | 4,840,709 | -0.01(-0.04%) | ||
Nov 09, 2021 | 18.93 | 18.94 | 18.70 | 18.89 | 5,166,978 | +0.00(+0.00%) |
Nov 08, 2021 | 18.88 | 19.00 | 18.81 | 18.89 | 5,876,265 | +0.14(+0.75%) |
Nov 05, 2021 | 18.73 | 18.80 | 18.58 | 18.75 | 6,109,471 | +0.15(+0.80%) |
Nov 04, 2021 | 18.60 | 18.63 | 18.31 | 18.60 | 8,475,451 | +0.12(+0.67%) |
Nov 03, 2021 | 18.35 | 18.58 | 18.28 | 18.48 | 9,840,129 | +0.05(+0.27%) |
Nov 02, 2021 | 18.88 | 18.94 | 18.35 | 18.43 | 16,104,159 | -0.51(-2.68%) |
Nov 01, 2021 | 18.83 | 19.01 | 18.76 | 18.93 | 10,388,819 | +0.10(+0.53%) |
Oct 29, 2021 | 19.19 | 19.21 | 18.67 | 18.83 | 12,100,653 | -0.38(-1.99%) |
Oct 28, 2021 | 19.45 | 19.56 | 19.01 | 19.22 | 11,057,528 | -0.23(-1.20%) |
Oct 27, 2021 | 19.73 | 19.76 | 19.42 | 19.45 | 11,191,895 | -0.32(-1.61%) |
Oct 26, 2021 | 20.07 | 19.73 | 19.77 | 8,592,971 | -0.24(-1.22%) | |
Oct 25, 2021 | 20.04 | 20.08 | 19.91 | 20.01 | 5,827,855 | +0.11(+0.53%) |
Oct 22, 2021 | 19.95 | 20.02 | 19.75 | 19.91 | 10,620,159 | +0.02(+0.12%) |
Oct 21, 2021 | 20.12 | 20.15 | 19.75 | 19.88 | 8,972,849 | -0.24(-1.17%) |
Oct 20, 2021 | 19.97 | 20.17 | 19.86 | 20.12 | 7,190,377 | +0.18(+0.90%) |
Oct 19, 2021 | 19.97 | 20.00 | 19.83 | 19.94 | 7,040,975 | -0.08(-0.41%) |
Oct 18, 2021 | 19.88 | 20.04 | 19.86 | 20.02 | 7,278,404 | +0.26(+1.32%) |
Oct 15, 2021 | 19.81 | 19.90 | 19.73 | 19.76 | 5,800,975 | +0.12(+0.62%) |
Oct 14, 2021 | 19.64 | 19.82 | 19.58 | 19.64 | 9,517,259 | +0.07(+0.33%) |
Oct 13, 2021 | 19.41 | 19.58 | 19.16 | 19.57 | 6,811,859 | +0.02(+0.12%) |
Oct 12, 2021 | 19.20 | 19.55 | 19.12 | 19.55 | 7,929,483 | +0.40(+2.08%) |
Oct 11, 2021 | 19.30 | 19.42 | 19.11 | 19.15 | 6,329,910 | -0.01(-0.04%) |
Oct 08, 2021 | 18.86 | 19.18 | 18.86 | 19.16 | 6,231,015 | +0.32(+1.69%) |
Oct 07, 2021 | 18.68 | 18.87 | 18.63 | 18.84 | 10,839,290 | +0.19(+1.00%) |
Oct 06, 2021 | 18.74 | 18.78 | 18.45 | 18.65 | 7,089,604 | -0.17(-0.91%) |
Oct 05, 2021 | 18.71 | 18.98 | 18.58 | 18.82 | 12,877,116 | +0.38(+2.08%) |
Oct 04, 2021 | 17.92 | 18.57 | 17.88 | 18.44 | 13,008,386 | +0.68(+3.81%) |
Oct 01, 2021 | 17.62 | 17.91 | 17.52 | 17.76 | 9,975,304 | +0.13(+0.74%) |
Sep 30, 2021 | 17.87 | 17.87 | 17.58 | 17.63 | 11,248,134 | -0.20(-1.10%) |
Sep 29, 2021 | 17.80 | 17.83 | 17.65 | 17.83 | 10,824,498 | +0.08(+0.46%) |
Sep 28, 2021 | 18.00 | 18.09 | 17.71 | 17.75 | 10,836,418 | -0.03(-0.18%) |
Sep 27, 2021 | 17.61 | 17.91 | 17.61 | 17.78 | 13,946,787 | +0.30(+1.73%) |
Sep 24, 2021 | 17.84 | 17.88 | 17.47 | 17.48 | 11,556,588 | -0.37(-2.06%) |
Sep 23, 2021 | 17.76 | 18.04 | 17.73 | 17.84 | 7,729,030 | +0.13(+0.74%) |
Sep 22, 2021 | 17.71 | 17.89 | 17.69 | 17.71 | 9,412,533 | +0.18(+1.02%) |
Sep 21, 2021 | 17.66 | 17.80 | 17.48 | 17.53 | 9,164,528 | +0.07(+0.42%) |
Sep 20, 2021 | 17.52 | 17.69 | 17.25 | 17.46 | 13,541,097 | -0.46(-2.59%) |
Sep 17, 2021 | 18.03 | 18.24 | 17.90 | 17.93 | 8,406,242 | -0.15(-0.86%) |
Sep 16, 2021 | 18.18 | 18.21 | 17.89 | 18.08 | 10,456,485 | -0.08(-0.45%) |
Sep 15, 2021 | 18.19 | 18.32 | 18.04 | 18.16 | 8,433,433 | +0.04(+0.23%) |
Sep 14, 2021 | 18.34 | 18.41 | 18.07 | 18.12 | 6,644,082 | -0.04(-0.22%) |
Sep 13, 2021 | 18.10 | 18.32 | 18.02 | 18.16 | 6,316,013 | +0.16(+0.91%) |
Sep 10, 2021 | 18.29 | 18.31 | 17.96 | 18.00 | 4,683,156 | -0.10(-0.54%) |
Sep 09, 2021 | 18.10 | 18.31 | 18.03 | 18.10 | 6,879,218 | -0.09(-0.49%) |
Sep 08, 2021 | 18.43 | 18.53 | 18.15 | 18.19 | 4,071,846 | -0.24(-1.33%) |
Sep 07, 2021 | 18.49 | 18.70 | 18.39 | 18.43 | 4,827,624 | -0.15(-0.83%) |
Sep 03, 2021 | 18.62 | 18.65 | 18.44 | 18.59 | 3,798,497 | -0.01(-0.04%) |
Sep 02, 2021 | 18.41 | 18.64 | 18.38 | 18.59 | 4,698,215 | +0.28(+1.51%) |