Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 19.44 | 20.37 | 19.44 | 19.56 | 306,027 | +0.08(+0.41%) |
Nov 29, 2021 | 20.08 | 20.83 | 19.21 | 19.48 | 251,433 | -0.43(-2.16%) |
Nov 26, 2021 | 20.78 | 20.98 | 19.90 | 19.91 | 120,614 | -1.01(-4.83%) |
Nov 24, 2021 | 21.54 | 21.54 | 20.73 | 20.92 | 121,263 | -0.26(-1.22%) |
Nov 23, 2021 | 21.10 | 21.43 | 21.04 | 21.18 | 168,514 | +0.10(+0.47%) |
Nov 22, 2021 | 20.68 | 21.38 | 20.57 | 21.08 | 290,626 | +0.57(+2.78%) |
Nov 19, 2021 | 20.01 | 20.65 | 20.01 | 20.51 | 422,306 | +0.41(+2.04%) |
Nov 18, 2021 | 20.90 | 20.16 | 20.06 | 20.10 | 294,240 | -0.82(-3.92%) |
Nov 17, 2021 | 21.11 | 21.27 | 20.87 | 20.92 | 287,779 | -0.34(-1.60%) |
Nov 16, 2021 | 21.03 | 21.44 | 21.03 | 21.26 | 180,985 | +0.11(+0.52%) |
Nov 15, 2021 | 21.38 | 21.50 | 21.04 | 21.15 | 306,201 | -0.15(-0.70%) |
Nov 12, 2021 | 21.32 | 21.49 | 21.18 | 21.30 | 240,148 | +0.12(+0.57%) |
Nov 11, 2021 | 20.92 | 21.70 | 20.91 | 21.18 | 441,332 | +0.03(+0.14%) |
Nov 10, 2021 | 20.61 | 21.32 | 21.15 | 341,304 | +0.39(+1.88%) | |
Nov 09, 2021 | 20.05 | 21.49 | 20.00 | 20.76 | 475,450 | +0.81(+4.06%) |
Nov 08, 2021 | 20.09 | 20.20 | 19.92 | 19.95 | 126,511 | -0.13(-0.65%) |
Nov 05, 2021 | 19.80 | 20.15 | 19.61 | 20.08 | 139,121 | +0.32(+1.62%) |
Nov 04, 2021 | 19.61 | 19.76 | 19.42 | 19.76 | 105,296 | +0.18(+0.92%) |
Nov 03, 2021 | 19.19 | 19.65 | 19.16 | 19.58 | 99,288 | +0.35(+1.82%) |
Nov 02, 2021 | 19.16 | 19.45 | 18.82 | 19.23 | 76,770 | +0.35(+1.85%) |
Nov 01, 2021 | 18.64 | 18.94 | 18.68 | 18.88 | 128,161 | +0.20(+1.07%) |
Oct 29, 2021 | 18.13 | 18.77 | 18.12 | 18.68 | 201,459 | +0.54(+2.98%) |
Oct 28, 2021 | 18.44 | 18.60 | 18.13 | 18.14 | 89,824 | -0.22(-1.20%) |
Oct 27, 2021 | 18.87 | 18.92 | 18.28 | 18.36 | 196,198 | -0.56(-2.96%) |
Oct 26, 2021 | 19.06 | 18.92 | 109,162 | -0.18(-0.94%) | ||
Oct 25, 2021 | 19.21 | 19.28 | 18.90 | 19.10 | 98,696 | -0.09(-0.47%) |
Oct 22, 2021 | 19.25 | 19.10 | 19.19 | 103,698 | -0.07(-0.36%) | |
Oct 21, 2021 | 19.43 | 19.49 | 19.08 | 19.26 | 105,134 | -0.16(-0.82%) |
Oct 20, 2021 | 19.14 | 19.55 | 19.14 | 19.42 | 110,683 | +0.31(+1.62%) |
Oct 19, 2021 | 19.07 | 19.25 | 19.07 | 19.11 | 61,993 | +0.08(+0.42%) |
Oct 18, 2021 | 18.98 | 19.14 | 18.92 | 19.03 | 83,177 | -0.08(-0.42%) |
Oct 15, 2021 | 19.44 | 19.59 | 19.11 | 19.11 | 105,100 | -0.12(-0.62%) |
Oct 14, 2021 | 19.37 | 19.47 | 19.20 | 19.23 | 98,670 | +0.01(+0.05%) |
Oct 13, 2021 | 19.19 | 19.35 | 19.19 | 19.22 | 68,801 | -0.02(-0.10%) |
Oct 12, 2021 | 19.42 | 19.63 | 19.18 | 19.24 | 98,945 | -0.19(-0.98%) |
Oct 11, 2021 | 19.49 | 19.76 | 19.40 | 19.43 | 85,964 | -0.03(-0.15%) |
Oct 08, 2021 | 19.18 | 19.69 | 19.18 | 19.46 | 78,626 | +0.21(+1.09%) |
Oct 07, 2021 | 19.24 | 19.64 | 19.21 | 19.25 | 101,201 | +0.10(+0.52%) |
Oct 06, 2021 | 18.68 | 19.24 | 18.68 | 19.15 | 142,543 | +0.31(+1.65%) |
Oct 05, 2021 | 18.97 | 19.20 | 18.82 | 18.84 | 223,618 | -0.26(-1.36%) |
Oct 04, 2021 | 19.40 | 19.52 | 19.08 | 19.10 | 159,287 | -0.25(-1.29%) |
Oct 01, 2021 | 19.02 | 19.44 | 19.02 | 19.35 | 154,222 | +0.33(+1.74%) |
Sep 30, 2021 | 19.32 | 19.41 | 18.93 | 19.02 | 158,100 | -0.19(-0.99%) |
Sep 29, 2021 | 18.95 | 19.30 | 18.88 | 19.21 | 84,182 | +0.30(+1.59%) |
Sep 28, 2021 | 19.29 | 19.41 | 18.88 | 18.91 | 164,942 | -0.35(-1.82%) |
Sep 27, 2021 | 18.80 | 19.46 | 18.62 | 19.26 | 168,933 | +0.55(+2.94%) |
Sep 24, 2021 | 18.63 | 18.79 | 18.62 | 18.71 | 76,868 | +0.03(+0.16%) |
Sep 23, 2021 | 18.48 | 18.77 | 18.48 | 18.68 | 92,790 | +0.23(+1.25%) |
Sep 22, 2021 | 18.58 | 18.63 | 18.36 | 18.45 | 89,551 | +0.00(+0.00%) |
Sep 21, 2021 | 18.69 | 18.80 | 18.43 | 18.45 | 104,777 | -0.26(-1.39%) |
Sep 20, 2021 | 18.15 | 18.77 | 18.11 | 18.71 | 196,383 | +0.34(+1.85%) |
Sep 17, 2021 | 17.88 | 18.42 | 17.75 | 18.37 | 486,558 | +0.44(+2.45%) |
Sep 16, 2021 | 17.82 | 18.08 | 17.56 | 17.93 | 116,356 | +0.05(+0.28%) |
Sep 15, 2021 | 18.00 | 18.32 | 17.85 | 17.88 | 116,003 | -0.10(-0.56%) |
Sep 14, 2021 | 18.56 | 18.59 | 17.82 | 17.98 | 126,090 | -0.47(-2.55%) |
Sep 13, 2021 | 18.07 | 18.50 | 17.80 | 18.45 | 183,860 | +0.62(+3.48%) |
Sep 10, 2021 | 18.00 | 18.66 | 17.80 | 17.83 | 152,684 | -0.22(-1.22%) |
Sep 09, 2021 | 19.46 | 19.46 | 18.05 | 18.05 | 177,284 | -0.67(-3.58%) |
Sep 08, 2021 | 19.30 | 19.30 | 18.53 | 18.72 | 155,393 | -0.08(-0.43%) |
Sep 07, 2021 | 19.20 | 19.85 | 18.75 | 18.80 | 149,603 | -0.47(-2.44%) |
Sep 03, 2021 | 19.52 | 19.52 | 19.23 | 19.27 | 125,706 | -0.26(-1.33%) |
Sep 02, 2021 | 19.70 | 19.94 | 19.42 | 19.53 | 252,982 | -0.21(-1.06%) |