Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 13.88 | 14.02 | 13.28 | 13.73 | 2,517,901 | -0.33(-2.35%) |
Nov 29, 2021 | 14.20 | 14.33 | 13.86 | 14.06 | 1,965,747 | +0.08(+0.57%) |
Nov 26, 2021 | 14.00 | 14.02 | 13.39 | 13.98 | 3,709,242 | -0.76(-5.16%) |
Nov 24, 2021 | 14.52 | 14.90 | 14.31 | 14.74 | 1,340,408 | +0.00(+0.00%) |
Nov 23, 2021 | 14.35 | 14.77 | 14.23 | 14.74 | 1,667,919 | +0.23(+1.59%) |
Nov 22, 2021 | 14.94 | 15.13 | 14.49 | 14.51 | 2,311,120 | -0.26(-1.76%) |
Nov 19, 2021 | 15.23 | 15.37 | 14.72 | 14.77 | 3,359,096 | -0.46(-3.02%) |
Nov 18, 2021 | 15.31 | 15.22 | 15.08 | 15.23 | 1,577,271 | +0.07(+0.46%) |
Nov 17, 2021 | 15.20 | 15.53 | 14.87 | 15.16 | 4,256,014 | -0.47(-3.01%) |
Nov 16, 2021 | 16.09 | 16.23 | 15.62 | 15.63 | 3,044,530 | -1.16(-6.91%) |
Nov 15, 2021 | 16.62 | 17.20 | 16.58 | 16.79 | 1,748,175 | +0.58(+3.58%) |
Nov 12, 2021 | 16.40 | 16.66 | 15.45 | 16.21 | 6,305,466 | -0.83(-4.87%) |
Nov 11, 2021 | 17.14 | 17.57 | 16.91 | 17.04 | 2,704,120 | +0.55(+3.34%) |
Nov 10, 2021 | 16.98 | 16.49 | 1,659,507 | -0.65(-3.79%) | ||
Nov 09, 2021 | 16.86 | 17.36 | 16.82 | 17.14 | 2,447,822 | +0.58(+3.50%) |
Nov 08, 2021 | 16.44 | 16.68 | 16.27 | 16.56 | 2,012,564 | -0.23(-1.37%) |
Nov 05, 2021 | 16.34 | 16.84 | 15.92 | 16.79 | 3,048,503 | +1.27(+8.18%) |
Nov 04, 2021 | 15.89 | 16.05 | 15.11 | 15.52 | 3,357,233 | -0.52(-3.24%) |
Nov 03, 2021 | 15.62 | 16.20 | 15.21 | 16.04 | 3,074,762 | +0.60(+3.89%) |
Nov 02, 2021 | 15.70 | 15.71 | 15.27 | 15.44 | 2,010,717 | -0.37(-2.34%) |
Nov 01, 2021 | 15.73 | 16.00 | 15.66 | 15.81 | 1,517,556 | +0.28(+1.80%) |
Oct 29, 2021 | 15.94 | 15.98 | 15.40 | 15.53 | 2,325,393 | -0.41(-2.57%) |
Oct 28, 2021 | 15.90 | 16.34 | 15.68 | 15.94 | 1,863,521 | -0.27(-1.67%) |
Oct 27, 2021 | 16.70 | 16.70 | 16.07 | 16.21 | 2,300,863 | -0.43(-2.58%) |
Oct 26, 2021 | 16.92 | 16.64 | 3,120,884 | -0.85(-4.86%) | ||
Oct 25, 2021 | 17.47 | 17.59 | 17.16 | 17.49 | 1,965,798 | +0.29(+1.69%) |
Oct 22, 2021 | 16.80 | 17.45 | 16.13 | 17.20 | 4,565,314 | +0.15(+0.88%) |
Oct 21, 2021 | 17.36 | 17.77 | 16.71 | 17.05 | 2,909,933 | -0.75(-4.21%) |
Oct 20, 2021 | 17.91 | 18.15 | 17.62 | 17.80 | 2,150,582 | +0.04(+0.23%) |
Oct 19, 2021 | 18.36 | 18.36 | 17.74 | 17.76 | 1,829,519 | -0.88(-4.72%) |
Oct 18, 2021 | 18.41 | 18.91 | 18.40 | 18.64 | 1,509,739 | -0.19(-1.01%) |
Oct 15, 2021 | 19.03 | 19.40 | 18.79 | 18.83 | 1,433,702 | -0.02(-0.11%) |
Oct 14, 2021 | 18.82 | 18.97 | 18.40 | 18.85 | 1,199,029 | -0.03(-0.16%) |
Oct 13, 2021 | 18.99 | 19.22 | 18.56 | 18.88 | 1,245,191 | +0.07(+0.37%) |
Oct 12, 2021 | 18.85 | 19.10 | 18.70 | 18.81 | 998,088 | +0.00(+0.00%) |
Oct 11, 2021 | 18.14 | 19.11 | 18.04 | 18.81 | 2,551,608 | +0.79(+4.38%) |
Oct 08, 2021 | 17.74 | 18.25 | 17.48 | 18.02 | 2,565,640 | +0.41(+2.33%) |
Oct 07, 2021 | 17.09 | 17.77 | 17.08 | 17.61 | 2,431,472 | +0.50(+2.92%) |
Oct 06, 2021 | 15.79 | 17.18 | 15.66 | 17.11 | 3,142,620 | +0.30(+1.78%) |
Oct 05, 2021 | 17.48 | 17.59 | 16.71 | 16.81 | 2,395,727 | -0.80(-4.54%) |
Oct 04, 2021 | 18.33 | 18.37 | 17.55 | 17.61 | 1,301,990 | -0.50(-2.76%) |
Oct 01, 2021 | 17.36 | 18.20 | 17.24 | 18.11 | 2,313,825 | +1.11(+6.53%) |
Sep 30, 2021 | 17.32 | 17.43 | 16.99 | 17.00 | 1,197,071 | -0.33(-1.90%) |
Sep 29, 2021 | 17.26 | 17.44 | 16.95 | 17.33 | 2,136,604 | +0.26(+1.52%) |
Sep 28, 2021 | 18.00 | 18.09 | 16.84 | 17.07 | 2,375,866 | -0.35(-2.01%) |
Sep 27, 2021 | 18.06 | 18.34 | 17.38 | 17.42 | 2,421,217 | -0.35(-1.97%) |
Sep 24, 2021 | 17.74 | 18.10 | 17.53 | 17.77 | 2,261,387 | -0.18(-1.00%) |
Sep 23, 2021 | 17.39 | 18.11 | 17.39 | 17.95 | 3,974,552 | +1.89(+11.77%) |
Sep 22, 2021 | 15.62 | 16.37 | 15.60 | 16.06 | 1,424,705 | +0.76(+4.97%) |
Sep 21, 2021 | 15.62 | 15.74 | 15.27 | 15.30 | 1,054,822 | +0.03(+0.20%) |
Sep 20, 2021 | 15.16 | 15.53 | 14.92 | 15.27 | 1,875,683 | -0.62(-3.90%) |
Sep 17, 2021 | 16.27 | 16.28 | 15.81 | 15.89 | 1,315,310 | -0.22(-1.37%) |
Sep 16, 2021 | 16.20 | 16.31 | 16.07 | 16.11 | 956,915 | -0.31(-1.89%) |
Sep 15, 2021 | 16.24 | 16.48 | 16.09 | 16.42 | 726,150 | +0.17(+1.05%) |
Sep 14, 2021 | 16.69 | 16.78 | 16.19 | 16.25 | 1,098,844 | -0.44(-2.64%) |
Sep 13, 2021 | 16.60 | 17.01 | 16.29 | 16.69 | 1,401,015 | +0.62(+3.86%) |
Sep 10, 2021 | 16.75 | 16.79 | 16.01 | 16.07 | 2,435,045 | -0.35(-2.13%) |
Sep 09, 2021 | 16.13 | 16.76 | 16.00 | 16.42 | 2,308,216 | +0.61(+3.86%) |
Sep 08, 2021 | 16.40 | 16.92 | 15.79 | 15.81 | 3,952,446 | -1.10(-6.51%) |
Sep 07, 2021 | 16.75 | 17.31 | 16.63 | 16.91 | 1,792,138 | +0.03(+0.18%) |
Sep 03, 2021 | 17.49 | 17.52 | 16.78 | 16.88 | 1,733,438 | -0.80(-4.52%) |
Sep 02, 2021 | 18.11 | 18.19 | 17.52 | 17.68 | 1,897,983 | -0.03(-0.17%) |