Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 14.64 | 14.78 | 14.20 | 14.30 | 19,352,644 | -0.66(-4.38%) |
Nov 29, 2021 | 15.22 | 15.28 | 14.64 | 14.96 | 8,798,719 | -0.01(-0.06%) |
Nov 26, 2021 | 15.07 | 15.13 | 14.19 | 14.96 | 13,333,061 | -0.99(-6.22%) |
Nov 24, 2021 | 15.80 | 15.98 | 15.64 | 15.96 | 5,659,810 | +0.06(+0.40%) |
Nov 23, 2021 | 15.70 | 15.95 | 15.47 | 15.89 | 9,846,297 | +0.34(+2.17%) |
Nov 22, 2021 | 15.67 | 15.71 | 15.47 | 15.56 | 6,875,978 | +0.03(+0.18%) |
Nov 19, 2021 | 15.48 | 15.72 | 15.23 | 15.53 | 9,820,231 | -0.24(-1.50%) |
Nov 18, 2021 | 15.91 | 15.78 | 15.73 | 15.77 | 5,908,083 | -0.05(-0.35%) |
Nov 17, 2021 | 15.77 | 15.86 | 15.55 | 15.82 | 7,568,446 | -0.05(-0.29%) |
Nov 16, 2021 | 16.32 | 16.38 | 15.79 | 15.87 | 12,383,356 | -0.46(-2.79%) |
Nov 15, 2021 | 16.32 | 16.40 | 16.22 | 16.32 | 9,871,825 | +0.05(+0.28%) |
Nov 12, 2021 | 16.27 | 16.40 | 16.18 | 16.28 | 11,888,148 | +0.05(+0.34%) |
Nov 11, 2021 | 16.42 | 16.42 | 16.08 | 16.22 | 5,467,531 | -0.20(-1.22%) |
Nov 10, 2021 | 16.62 | 16.40 | 16.42 | 5,688,360 | -0.27(-1.64%) | |
Nov 09, 2021 | 16.67 | 16.78 | 16.54 | 16.69 | 5,784,917 | -0.05(-0.27%) |
Nov 08, 2021 | 16.75 | 17.00 | 16.65 | 16.74 | 7,242,989 | +0.01(+0.05%) |
Nov 05, 2021 | 16.88 | 17.32 | 16.64 | 16.73 | 9,060,098 | +0.41(+2.51%) |
Nov 04, 2021 | 16.15 | 16.79 | 16.01 | 16.32 | 9,114,522 | +0.11(+0.67%) |
Nov 03, 2021 | 15.79 | 16.38 | 15.72 | 16.21 | 6,754,576 | +0.39(+2.48%) |
Nov 02, 2021 | 15.67 | 15.86 | 15.57 | 15.82 | 7,260,537 | +0.11(+0.70%) |
Nov 01, 2021 | 15.31 | 15.74 | 15.58 | 15.71 | 5,928,374 | +0.38(+2.50%) |
Oct 29, 2021 | 15.34 | 15.53 | 15.28 | 15.33 | 9,841,906 | -0.04(-0.24%) |
Oct 28, 2021 | 15.23 | 15.40 | 15.37 | 5,748,772 | +0.12(+0.78%) | |
Oct 27, 2021 | 15.32 | 15.44 | 15.16 | 15.25 | 4,168,161 | -0.08(-0.53%) |
Oct 26, 2021 | 15.40 | 15.31 | 15.33 | 3,886,863 | +0.00(+0.00%) | |
Oct 25, 2021 | 15.37 | 15.47 | 15.18 | 15.33 | 4,085,417 | -0.05(-0.35%) |
Oct 22, 2021 | 15.25 | 15.48 | 15.19 | 15.38 | 5,917,667 | +0.13(+0.84%) |
Oct 21, 2021 | 15.19 | 15.29 | 15.11 | 15.26 | 5,904,405 | +0.03(+0.18%) |
Oct 20, 2021 | 14.99 | 15.31 | 14.97 | 15.23 | 6,718,880 | +0.13(+0.84%) |
Oct 19, 2021 | 15.37 | 15.45 | 15.08 | 15.10 | 3,821,284 | -0.28(-1.84%) |
Oct 18, 2021 | 15.08 | 15.46 | 15.08 | 15.38 | 6,422,296 | +0.10(+0.66%) |
Oct 15, 2021 | 15.27 | 15.37 | 15.19 | 15.28 | 7,604,482 | +0.27(+1.82%) |
Oct 14, 2021 | 14.98 | 15.12 | 14.85 | 15.01 | 5,445,068 | +0.23(+1.54%) |
Oct 13, 2021 | 15.06 | 15.06 | 14.56 | 14.78 | 8,038,181 | -0.30(-1.99%) |
Oct 12, 2021 | 15.00 | 15.19 | 14.97 | 15.08 | 5,318,637 | +0.04(+0.24%) |
Oct 11, 2021 | 15.04 | 15.15 | 14.91 | 15.05 | 5,322,763 | +0.06(+0.43%) |
Oct 08, 2021 | 14.97 | 15.17 | 14.94 | 14.98 | 8,066,998 | -0.02(-0.12%) |
Oct 07, 2021 | 15.04 | 15.22 | 14.90 | 15.00 | 7,087,646 | +0.09(+0.61%) |
Oct 06, 2021 | 14.85 | 14.96 | 14.35 | 14.91 | 10,330,469 | -0.20(-1.33%) |
Oct 05, 2021 | 15.06 | 15.26 | 15.06 | 15.11 | 7,798,763 | -0.05(-0.30%) |
Oct 04, 2021 | 15.34 | 15.53 | 15.14 | 15.16 | 8,483,176 | -0.12(-0.78%) |
Oct 01, 2021 | 15.03 | 15.50 | 15.00 | 15.27 | 13,455,768 | +0.40(+2.69%) |
Sep 30, 2021 | 15.19 | 15.28 | 14.84 | 14.87 | 8,329,142 | -0.30(-1.98%) |
Sep 29, 2021 | 15.44 | 15.51 | 15.16 | 15.17 | 7,383,354 | -0.24(-1.54%) |
Sep 28, 2021 | 15.40 | 15.74 | 15.30 | 15.41 | 7,547,157 | -0.07(-0.47%) |
Sep 27, 2021 | 15.62 | 15.95 | 15.43 | 15.48 | 12,397,083 | +0.04(+0.24%) |
Sep 24, 2021 | 15.41 | 15.61 | 15.30 | 15.45 | 7,473,982 | +0.04(+0.24%) |
Sep 23, 2021 | 15.22 | 15.55 | 15.16 | 15.41 | 6,336,515 | +0.36(+2.42%) |
Sep 22, 2021 | 14.94 | 15.26 | 14.88 | 15.05 | 10,135,644 | +0.28(+1.91%) |
Sep 21, 2021 | 14.81 | 15.00 | 14.73 | 14.76 | 6,807,456 | +0.04(+0.25%) |
Sep 20, 2021 | 14.55 | 14.83 | 14.34 | 14.73 | 7,477,090 | -0.08(-0.55%) |
Sep 17, 2021 | 15.08 | 15.11 | 14.76 | 14.81 | 13,226,746 | -0.14(-0.91%) |
Sep 16, 2021 | 15.04 | 15.17 | 14.91 | 14.95 | 6,969,607 | -0.12(-0.79%) |
Sep 15, 2021 | 15.19 | 15.19 | 14.85 | 15.06 | 5,586,429 | -0.08(-0.54%) |
Sep 14, 2021 | 15.26 | 15.28 | 15.04 | 15.15 | 5,329,421 | -0.05(-0.36%) |
Sep 13, 2021 | 14.74 | 15.26 | 14.61 | 15.20 | 8,048,411 | +0.65(+4.44%) |
Sep 10, 2021 | 14.88 | 14.96 | 14.55 | 14.55 | 6,714,891 | -0.10(-0.68%) |
Sep 09, 2021 | 14.49 | 14.88 | 14.46 | 14.65 | 7,868,181 | -0.04(-0.25%) |
Sep 08, 2021 | 14.80 | 14.95 | 14.56 | 14.69 | 5,316,459 | -0.15(-1.04%) |
Sep 07, 2021 | 14.65 | 14.86 | 14.53 | 14.85 | 6,810,489 | +0.12(+0.80%) |
Sep 03, 2021 | 15.04 | 15.09 | 14.55 | 14.73 | 6,562,905 | -0.31(-2.06%) |
Sep 02, 2021 | 15.01 | 15.06 | 14.75 | 15.04 | 7,928,330 | +0.10(+0.67%) |