Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 15.04 | 15.49 | 14.60 | 15.16 | 2,977,331 | -0.17(-1.11%) |
Nov 29, 2021 | 15.50 | 15.59 | 14.96 | 15.33 | 2,124,219 | +0.00(+0.00%) |
Nov 26, 2021 | 15.20 | 15.46 | 14.98 | 15.33 | 2,331,692 | -0.58(-3.65%) |
Nov 24, 2021 | 15.35 | 15.97 | 15.28 | 15.91 | 1,883,335 | +0.23(+1.47%) |
Nov 23, 2021 | 15.94 | 16.22 | 15.23 | 15.68 | 3,378,886 | -0.44(-2.71%) |
Nov 22, 2021 | 16.76 | 17.06 | 16.03 | 16.12 | 5,708,250 | -0.15(-0.95%) |
Nov 19, 2021 | 16.12 | 16.69 | 16.06 | 16.27 | 3,979,423 | +0.22(+1.38%) |
Nov 18, 2021 | 16.56 | 16.10 | 15.99 | 16.05 | 3,481,060 | -0.62(-3.73%) |
Nov 17, 2021 | 16.85 | 17.67 | 16.63 | 16.67 | 3,888,016 | -1.17(-6.56%) |
Nov 16, 2021 | 17.64 | 17.85 | 17.27 | 17.84 | 2,380,759 | +0.03(+0.17%) |
Nov 15, 2021 | 18.28 | 18.33 | 17.58 | 17.81 | 3,234,102 | -0.46(-2.52%) |
Nov 12, 2021 | 18.07 | 18.63 | 17.78 | 18.27 | 3,056,093 | +0.34(+1.90%) |
Nov 11, 2021 | 17.20 | 18.27 | 16.96 | 17.93 | 4,060,614 | +0.68(+3.94%) |
Nov 10, 2021 | 16.65 | 17.25 | 3,518,123 | +0.34(+2.01%) | ||
Nov 09, 2021 | 18.85 | 19.19 | 16.86 | 16.91 | 9,853,153 | -2.43(-12.56%) |
Nov 08, 2021 | 18.37 | 19.66 | 18.26 | 19.34 | 6,122,096 | +1.60(+9.02%) |
Nov 05, 2021 | 18.11 | 18.32 | 17.46 | 17.74 | 3,344,429 | -0.52(-2.85%) |
Nov 04, 2021 | 18.56 | 18.72 | 18.12 | 18.26 | 2,668,722 | -0.07(-0.38%) |
Nov 03, 2021 | 18.05 | 18.42 | 17.56 | 18.33 | 3,623,661 | +0.01(+0.05%) |
Nov 02, 2021 | 19.03 | 19.11 | 18.28 | 18.32 | 4,905,189 | -0.75(-3.93%) |
Nov 01, 2021 | 18.22 | 19.15 | 18.74 | 19.07 | 6,191,146 | +0.95(+5.24%) |
Oct 29, 2021 | 17.70 | 18.16 | 17.51 | 18.12 | 3,897,641 | +0.41(+2.32%) |
Oct 28, 2021 | 16.28 | 18.03 | 17.71 | 9,624,180 | +1.56(+9.66%) | |
Oct 27, 2021 | 16.17 | 16.69 | 15.97 | 16.15 | 3,223,780 | +0.15(+0.94%) |
Oct 26, 2021 | 16.60 | 16.00 | 4,363,730 | -0.47(-2.85%) | ||
Oct 25, 2021 | 15.86 | 16.59 | 15.46 | 16.47 | 4,950,988 | +0.84(+5.37%) |
Oct 22, 2021 | 16.31 | 15.51 | 15.63 | 2,735,513 | -0.67(-4.11%) | |
Oct 21, 2021 | 16.57 | 17.05 | 16.21 | 16.30 | 3,291,223 | -0.30(-1.81%) |
Oct 20, 2021 | 16.61 | 16.81 | 16.33 | 16.60 | 3,275,681 | -0.06(-0.36%) |
Oct 19, 2021 | 15.93 | 16.73 | 15.75 | 16.66 | 4,236,493 | +0.78(+4.91%) |
Oct 18, 2021 | 15.68 | 16.31 | 15.64 | 15.88 | 3,251,643 | +0.11(+0.70%) |
Oct 15, 2021 | 15.79 | 16.36 | 15.45 | 15.77 | 3,904,079 | +0.08(+0.51%) |
Oct 14, 2021 | 16.22 | 16.47 | 15.35 | 15.69 | 5,959,637 | -0.43(-2.67%) |
Oct 13, 2021 | 15.16 | 16.14 | 15.14 | 16.12 | 6,429,351 | +1.18(+7.90%) |
Oct 12, 2021 | 13.91 | 15.00 | 13.88 | 14.94 | 5,799,554 | +1.18(+8.58%) |
Oct 11, 2021 | 13.40 | 14.22 | 13.40 | 13.76 | 2,732,992 | +0.09(+0.66%) |
Oct 08, 2021 | 13.73 | 14.02 | 13.61 | 13.67 | 2,257,010 | +0.10(+0.74%) |
Oct 07, 2021 | 13.29 | 13.88 | 13.02 | 13.57 | 3,086,232 | +0.49(+3.75%) |
Oct 06, 2021 | 12.90 | 13.25 | 12.78 | 13.08 | 3,066,812 | -0.14(-1.06%) |
Oct 05, 2021 | 13.28 | 13.47 | 13.06 | 13.22 | 2,812,947 | -0.03(-0.23%) |
Oct 04, 2021 | 13.91 | 13.93 | 13.15 | 13.25 | 3,321,876 | -0.79(-5.63%) |
Oct 01, 2021 | 14.11 | 14.20 | 13.78 | 14.04 | 2,216,086 | -0.01(-0.07%) |
Sep 30, 2021 | 13.88 | 14.31 | 13.79 | 14.05 | 2,400,252 | +0.28(+2.03%) |
Sep 29, 2021 | 14.50 | 14.56 | 13.72 | 13.77 | 3,458,885 | -0.64(-4.44%) |
Sep 28, 2021 | 15.04 | 15.05 | 14.34 | 14.41 | 3,188,556 | -0.78(-5.13%) |
Sep 27, 2021 | 14.77 | 15.32 | 14.43 | 15.19 | 2,602,759 | +0.45(+3.05%) |
Sep 24, 2021 | 15.40 | 15.41 | 14.65 | 14.74 | 3,628,291 | -0.80(-5.15%) |
Sep 23, 2021 | 15.73 | 15.86 | 15.38 | 15.54 | 2,313,818 | -0.01(-0.06%) |
Sep 22, 2021 | 15.10 | 15.63 | 15.07 | 15.55 | 1,898,970 | +0.45(+2.98%) |
Sep 21, 2021 | 15.24 | 15.29 | 14.83 | 15.10 | 2,201,270 | +0.04(+0.27%) |
Sep 20, 2021 | 15.15 | 15.32 | 14.79 | 15.06 | 4,497,679 | -0.78(-4.92%) |
Sep 17, 2021 | 15.30 | 15.85 | 15.14 | 15.84 | 3,573,999 | +0.69(+4.55%) |
Sep 16, 2021 | 15.03 | 15.26 | 14.86 | 15.15 | 1,654,163 | -0.03(-0.20%) |
Sep 15, 2021 | 15.44 | 15.55 | 15.01 | 15.18 | 2,613,177 | -0.33(-2.13%) |
Sep 14, 2021 | 15.80 | 16.20 | 15.36 | 15.51 | 2,724,404 | -0.02(-0.13%) |
Sep 13, 2021 | 15.24 | 15.66 | 14.85 | 15.53 | 3,920,350 | +0.25(+1.64%) |
Sep 10, 2021 | 15.83 | 16.01 | 15.20 | 15.28 | 1,987,142 | -0.42(-2.68%) |
Sep 09, 2021 | 15.46 | 16.18 | 15.33 | 15.70 | 2,757,705 | +0.24(+1.55%) |
Sep 08, 2021 | 16.92 | 17.11 | 15.45 | 15.46 | 4,008,223 | -1.49(-8.79%) |
Sep 07, 2021 | 16.42 | 17.28 | 16.39 | 16.95 | 4,614,086 | +0.55(+3.35%) |
Sep 03, 2021 | 16.95 | 16.98 | 16.27 | 16.40 | 2,849,988 | -0.47(-2.79%) |
Sep 02, 2021 | 16.79 | 17.17 | 16.63 | 16.87 | 2,529,390 | +0.23(+1.38%) |