Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 13.55 | 13.60 | 13.22 | 13.33 | 14,447,477 | -0.29(-2.10%) |
Nov 29, 2021 | 13.88 | 13.97 | 13.52 | 13.61 | 6,775,706 | -0.20(-1.46%) |
Nov 26, 2021 | 13.80 | 13.91 | 13.63 | 13.82 | 6,291,936 | -0.18(-1.26%) |
Nov 24, 2021 | 14.19 | 14.35 | 13.95 | 13.99 | 6,639,835 | -0.24(-1.72%) |
Nov 23, 2021 | 14.41 | 14.62 | 14.21 | 14.24 | 7,233,817 | -0.09(-0.65%) |
Nov 22, 2021 | 14.09 | 14.45 | 13.92 | 14.33 | 8,151,728 | +0.30(+2.16%) |
Nov 19, 2021 | 14.17 | 14.26 | 13.84 | 14.03 | 10,259,625 | -0.17(-1.19%) |
Nov 18, 2021 | 14.43 | 14.31 | 14.15 | 14.19 | 10,073,202 | -0.20(-1.40%) |
Nov 17, 2021 | 14.59 | 14.61 | 14.25 | 14.40 | 9,315,101 | -0.29(-1.95%) |
Nov 16, 2021 | 15.07 | 15.09 | 14.67 | 14.68 | 9,095,030 | -0.34(-2.24%) |
Nov 15, 2021 | 15.51 | 15.58 | 15.00 | 15.02 | 7,938,362 | -0.37(-2.41%) |
Nov 12, 2021 | 15.15 | 15.60 | 15.15 | 15.39 | 6,250,028 | +0.23(+1.50%) |
Nov 11, 2021 | 15.65 | 15.65 | 15.12 | 15.16 | 5,806,908 | -0.46(-2.96%) |
Nov 10, 2021 | 15.29 | 15.65 | 15.63 | 7,259,527 | +0.42(+2.77%) | |
Nov 09, 2021 | 15.28 | 15.40 | 15.13 | 15.21 | 5,260,439 | -0.17(-1.10%) |
Nov 08, 2021 | 15.33 | 15.48 | 15.29 | 15.37 | 4,633,174 | +0.12(+0.77%) |
Nov 05, 2021 | 15.27 | 15.48 | 15.05 | 15.26 | 6,634,091 | +0.21(+1.40%) |
Nov 04, 2021 | 15.58 | 15.78 | 14.94 | 15.05 | 7,220,606 | -0.55(-3.51%) |
Nov 03, 2021 | 15.05 | 15.62 | 14.44 | 15.59 | 14,318,606 | +0.20(+1.31%) |
Nov 02, 2021 | 15.88 | 15.90 | 15.28 | 15.39 | 10,139,036 | -0.43(-2.72%) |
Nov 01, 2021 | 15.43 | 15.93 | 15.69 | 15.82 | 5,391,204 | +0.47(+3.07%) |
Oct 29, 2021 | 15.58 | 15.70 | 15.31 | 15.35 | 6,130,420 | -0.28(-1.78%) |
Oct 28, 2021 | 15.76 | 16.00 | 15.51 | 15.63 | 6,776,059 | -0.05(-0.32%) |
Oct 27, 2021 | 16.22 | 16.26 | 15.57 | 15.68 | 7,329,595 | -0.59(-3.63%) |
Oct 26, 2021 | 16.51 | 16.27 | 3,705,347 | -0.22(-1.33%) | ||
Oct 25, 2021 | 16.60 | 16.67 | 16.44 | 16.49 | 3,755,429 | +0.00(+0.00%) |
Oct 22, 2021 | 16.59 | 16.71 | 16.39 | 16.49 | 3,865,543 | -0.16(-0.96%) |
Oct 21, 2021 | 16.99 | 17.08 | 16.47 | 16.65 | 5,349,481 | -0.23(-1.35%) |
Oct 20, 2021 | 16.65 | 17.29 | 16.59 | 16.87 | 7,925,512 | -0.12(-0.69%) |
Oct 19, 2021 | 17.59 | 17.68 | 16.83 | 16.99 | 11,203,290 | -0.94(-5.26%) |
Oct 18, 2021 | 17.96 | 17.97 | 17.74 | 17.93 | 5,388,649 | +0.03(+0.14%) |
Oct 15, 2021 | 17.74 | 18.03 | 17.68 | 17.91 | 5,423,048 | +0.30(+1.72%) |
Oct 14, 2021 | 17.27 | 17.71 | 17.20 | 17.61 | 4,001,950 | +0.45(+2.65%) |
Oct 13, 2021 | 17.05 | 17.15 | 16.86 | 17.15 | 2,353,881 | +0.13(+0.74%) |
Oct 12, 2021 | 17.32 | 17.36 | 16.92 | 17.03 | 4,106,881 | -0.33(-1.89%) |
Oct 11, 2021 | 17.61 | 17.71 | 17.34 | 17.35 | 5,250,795 | -0.14(-0.82%) |
Oct 08, 2021 | 17.56 | 17.68 | 17.46 | 17.50 | 3,473,170 | -0.03(-0.14%) |
Oct 07, 2021 | 17.50 | 17.72 | 17.45 | 17.52 | 4,195,922 | +0.19(+1.07%) |
Oct 06, 2021 | 17.17 | 17.39 | 17.04 | 17.34 | 4,429,210 | +0.07(+0.39%) |
Oct 05, 2021 | 17.28 | 17.42 | 17.03 | 17.27 | 3,973,065 | -0.03(-0.15%) |
Oct 04, 2021 | 17.28 | 17.41 | 17.13 | 17.29 | 4,802,237 | -0.01(-0.05%) |
Oct 01, 2021 | 17.24 | 17.42 | 16.98 | 17.30 | 4,647,737 | +0.27(+1.58%) |
Sep 30, 2021 | 17.49 | 17.59 | 17.03 | 17.03 | 5,785,869 | -0.47(-2.70%) |
Sep 29, 2021 | 17.49 | 17.66 | 17.40 | 17.51 | 2,835,766 | +0.00(+0.00%) |
Sep 28, 2021 | 17.53 | 17.80 | 17.48 | 17.51 | 5,495,498 | +0.10(+0.58%) |
Sep 27, 2021 | 17.66 | 17.66 | 17.20 | 17.40 | 5,165,264 | +0.36(+2.13%) |
Sep 24, 2021 | 17.00 | 17.22 | 16.97 | 17.04 | 4,126,238 | +0.01(+0.05%) |
Sep 23, 2021 | 16.91 | 17.21 | 16.91 | 17.03 | 4,356,723 | +0.19(+1.10%) |
Sep 22, 2021 | 16.84 | 16.95 | 16.73 | 16.85 | 4,592,594 | +0.13(+0.81%) |
Sep 21, 2021 | 17.31 | 17.35 | 16.69 | 16.71 | 7,270,955 | -0.51(-2.98%) |
Sep 20, 2021 | 17.23 | 17.53 | 17.05 | 17.23 | 5,096,380 | -0.29(-1.68%) |
Sep 17, 2021 | 17.84 | 17.97 | 17.38 | 17.52 | 22,283,486 | -0.41(-2.30%) |
Sep 16, 2021 | 17.99 | 18.14 | 17.75 | 17.93 | 4,918,075 | -0.04(-0.23%) |
Sep 15, 2021 | 17.56 | 17.99 | 17.56 | 17.98 | 5,857,479 | +0.43(+2.42%) |
Sep 14, 2021 | 18.14 | 18.22 | 17.53 | 17.55 | 5,508,540 | -0.52(-2.90%) |
Sep 13, 2021 | 17.78 | 18.19 | 17.76 | 18.08 | 6,829,924 | +0.51(+2.89%) |
Sep 10, 2021 | 17.77 | 17.84 | 17.35 | 17.57 | 6,794,409 | -0.19(-1.08%) |
Sep 09, 2021 | 17.83 | 17.96 | 17.69 | 17.76 | 4,859,435 | -0.12(-0.70%) |
Sep 08, 2021 | 17.88 | 17.97 | 17.78 | 17.88 | 3,684,429 | -0.03(-0.19%) |
Sep 07, 2021 | 18.17 | 18.17 | 17.84 | 17.92 | 3,934,046 | -0.18(-0.97%) |
Sep 03, 2021 | 18.10 | 18.26 | 18.08 | 18.09 | 3,610,379 | +0.03(+0.18%) |
Sep 02, 2021 | 17.99 | 18.10 | 17.93 | 18.06 | 3,975,121 | +0.05(+0.28%) |