Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 17.28 | 17.38 | 16.74 | 16.88 | 7,826,186 | -0.68(-3.89%) |
Nov 29, 2021 | 17.99 | 18.00 | 17.41 | 17.57 | 5,560,681 | -0.09(-0.51%) |
Nov 26, 2021 | 17.78 | 17.78 | 17.38 | 17.65 | 3,718,306 | -0.90(-4.86%) |
Nov 24, 2021 | 18.67 | 18.76 | 18.42 | 18.56 | 2,521,719 | -0.10(-0.53%) |
Nov 23, 2021 | 18.68 | 18.75 | 18.56 | 18.66 | 3,822,027 | +0.11(+0.59%) |
Nov 22, 2021 | 18.19 | 18.71 | 18.19 | 18.55 | 5,878,010 | +0.56(+3.14%) |
Nov 19, 2021 | 17.92 | 18.17 | 17.67 | 17.98 | 3,790,938 | -0.29(-1.57%) |
Nov 18, 2021 | 18.51 | 18.32 | 18.13 | 18.27 | 7,190,212 | -0.19(-1.02%) |
Nov 17, 2021 | 18.30 | 18.50 | 18.15 | 18.46 | 3,720,359 | +0.08(+0.43%) |
Nov 16, 2021 | 18.35 | 18.51 | 18.22 | 18.38 | 4,204,584 | +0.00(+0.00%) |
Nov 15, 2021 | 18.38 | 18.59 | 18.27 | 18.38 | 3,792,077 | +0.09(+0.49%) |
Nov 12, 2021 | 18.19 | 18.41 | 18.06 | 18.29 | 5,053,715 | +0.06(+0.33%) |
Nov 11, 2021 | 17.88 | 18.30 | 17.85 | 18.23 | 4,813,428 | +0.32(+1.77%) |
Nov 10, 2021 | 17.72 | 17.91 | 4,647,689 | +0.18(+1.01%) | ||
Nov 09, 2021 | 17.84 | 17.86 | 17.59 | 17.73 | 6,386,667 | -0.22(-1.21%) |
Nov 08, 2021 | 17.90 | 18.07 | 17.79 | 17.95 | 7,848,082 | +0.15(+0.83%) |
Nov 05, 2021 | 17.89 | 18.07 | 17.68 | 17.80 | 5,588,544 | +0.07(+0.39%) |
Nov 04, 2021 | 18.30 | 18.30 | 17.60 | 17.73 | 6,406,929 | -0.67(-3.66%) |
Nov 03, 2021 | 17.61 | 18.43 | 17.53 | 18.41 | 5,859,191 | +0.75(+4.26%) |
Nov 02, 2021 | 17.49 | 17.78 | 17.45 | 17.65 | 5,658,936 | +0.10(+0.56%) |
Nov 01, 2021 | 17.16 | 17.61 | 17.42 | 17.56 | 6,720,206 | +0.57(+3.38%) |
Oct 29, 2021 | 17.15 | 17.21 | 16.85 | 16.98 | 22,952,904 | -0.07(-0.39%) |
Oct 28, 2021 | 17.19 | 17.05 | 6,205,510 | -0.09(-0.51%) | ||
Oct 27, 2021 | 17.71 | 17.72 | 17.09 | 17.14 | 6,712,021 | -0.70(-3.90%) |
Oct 26, 2021 | 18.25 | 17.80 | 17.83 | 3,758,531 | -0.44(-2.41%) | |
Oct 25, 2021 | 18.38 | 18.45 | 18.15 | 18.27 | 5,438,155 | -0.08(-0.43%) |
Oct 22, 2021 | 18.30 | 18.68 | 18.18 | 18.35 | 5,002,011 | +0.02(+0.11%) |
Oct 21, 2021 | 18.29 | 18.44 | 17.94 | 18.33 | 5,425,759 | -0.11(-0.58%) |
Oct 20, 2021 | 17.42 | 18.46 | 17.37 | 18.44 | 4,197,835 | +1.02(+5.85%) |
Oct 19, 2021 | 17.36 | 17.46 | 17.21 | 17.42 | 3,195,132 | +0.09(+0.51%) |
Oct 18, 2021 | 17.29 | 17.54 | 17.26 | 17.33 | 2,625,931 | -0.05(-0.28%) |
Oct 15, 2021 | 17.55 | 17.64 | 17.28 | 17.38 | 2,502,371 | +0.00(+0.00%) |
Oct 14, 2021 | 17.30 | 17.41 | 17.14 | 17.38 | 2,933,850 | +0.24(+1.37%) |
Oct 13, 2021 | 17.25 | 17.26 | 16.75 | 17.15 | 2,255,982 | -0.18(-1.02%) |
Oct 12, 2021 | 17.30 | 17.46 | 17.21 | 17.32 | 2,280,763 | -0.07(-0.39%) |
Oct 11, 2021 | 17.79 | 17.82 | 17.37 | 17.39 | 1,465,678 | -0.25(-1.39%) |
Oct 08, 2021 | 17.57 | 17.80 | 17.51 | 17.64 | 2,559,775 | +0.03(+0.17%) |
Oct 07, 2021 | 17.65 | 17.74 | 17.52 | 17.61 | 1,949,055 | +0.17(+0.96%) |
Oct 06, 2021 | 17.41 | 17.47 | 17.01 | 17.44 | 3,973,994 | -0.15(-0.84%) |
Oct 05, 2021 | 17.68 | 17.90 | 17.56 | 17.59 | 2,409,435 | +0.02(+0.11%) |
Oct 04, 2021 | 17.47 | 17.80 | 17.45 | 17.57 | 3,826,826 | +0.09(+0.50%) |
Oct 01, 2021 | 17.21 | 17.65 | 17.17 | 17.48 | 3,626,468 | +0.35(+2.06%) |
Sep 30, 2021 | 17.65 | 17.72 | 17.06 | 17.13 | 7,550,600 | -0.41(-2.35%) |
Sep 29, 2021 | 17.23 | 17.64 | 17.15 | 17.54 | 3,129,925 | +0.28(+1.65%) |
Sep 28, 2021 | 17.40 | 17.50 | 17.15 | 17.25 | 6,013,614 | -0.07(-0.40%) |
Sep 27, 2021 | 16.63 | 17.49 | 16.57 | 17.32 | 5,015,266 | +0.92(+5.62%) |
Sep 24, 2021 | 16.24 | 16.55 | 16.23 | 16.40 | 2,079,764 | +0.13(+0.78%) |
Sep 23, 2021 | 15.76 | 16.43 | 15.74 | 16.27 | 2,302,801 | +0.66(+4.21%) |
Sep 22, 2021 | 15.50 | 15.78 | 15.41 | 15.62 | 2,404,489 | +0.34(+2.25%) |
Sep 21, 2021 | 15.35 | 15.46 | 15.17 | 15.27 | 3,664,211 | -0.04(-0.26%) |
Sep 20, 2021 | 15.27 | 15.34 | 15.03 | 15.31 | 3,981,873 | -0.39(-2.50%) |
Sep 17, 2021 | 15.68 | 15.94 | 15.63 | 15.70 | 8,757,710 | -0.06(-0.37%) |
Sep 16, 2021 | 15.83 | 16.00 | 15.69 | 15.76 | 3,199,291 | -0.02(-0.12%) |
Sep 15, 2021 | 15.34 | 15.88 | 15.34 | 15.78 | 3,154,626 | +0.40(+2.61%) |
Sep 14, 2021 | 15.84 | 15.89 | 15.32 | 15.38 | 2,828,045 | -0.44(-2.79%) |
Sep 13, 2021 | 15.83 | 16.03 | 15.74 | 15.82 | 3,630,703 | +0.15(+0.94%) |
Sep 10, 2021 | 15.93 | 15.99 | 15.65 | 15.68 | 2,178,883 | -0.17(-1.05%) |
Sep 09, 2021 | 15.79 | 16.07 | 15.72 | 15.84 | 2,909,727 | +0.01(+0.06%) |
Sep 08, 2021 | 15.92 | 16.00 | 15.74 | 15.83 | 4,570,530 | -0.13(-0.80%) |
Sep 07, 2021 | 16.01 | 16.23 | 15.84 | 15.96 | 4,834,503 | -0.05(-0.31%) |
Sep 03, 2021 | 16.14 | 16.21 | 15.90 | 16.01 | 3,363,290 | -0.09(-0.55%) |
Sep 02, 2021 | 16.03 | 16.18 | 15.99 | 16.10 | 8,548,979 | +0.07(+0.43%) |