Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 18.94 | 19.04 | 18.46 | 18.51 | 862,287 | -0.61(-3.21%) |
Nov 29, 2021 | 19.46 | 19.46 | 19.05 | 19.13 | 467,999 | -0.16(-0.84%) |
Nov 26, 2021 | 19.50 | 19.57 | 18.96 | 19.29 | 368,384 | -0.67(-3.38%) |
Nov 24, 2021 | 19.84 | 20.06 | 19.77 | 19.96 | 431,601 | +0.16(+0.82%) |
Nov 23, 2021 | 19.79 | 19.91 | 19.71 | 19.80 | 352,122 | +0.01(+0.04%) |
Nov 22, 2021 | 19.91 | 20.06 | 19.79 | 19.79 | 459,518 | -0.08(-0.39%) |
Nov 19, 2021 | 19.84 | 20.00 | 19.79 | 19.87 | 386,446 | -0.14(-0.68%) |
Nov 18, 2021 | 20.01 | 20.08 | 19.95 | 20.00 | 535,472 | +0.19(+0.95%) |
Nov 17, 2021 | 19.82 | 19.86 | 19.49 | 19.82 | 364,163 | -0.16(-0.81%) |
Nov 16, 2021 | 20.39 | 20.41 | 19.97 | 19.98 | 364,975 | -0.42(-2.05%) |
Nov 15, 2021 | 20.40 | 20.47 | 20.30 | 20.40 | 412,892 | +0.15(+0.76%) |
Nov 12, 2021 | 20.33 | 20.37 | 20.20 | 20.24 | 361,255 | -0.03(-0.17%) |
Nov 11, 2021 | 20.12 | 20.39 | 20.08 | 20.28 | 435,572 | +0.11(+0.55%) |
Nov 10, 2021 | 20.17 | 20.17 | 359,851 | +0.00(+0.00%) | ||
Nov 09, 2021 | 20.29 | 20.31 | 20.09 | 20.17 | 379,161 | -0.08(-0.38%) |
Nov 08, 2021 | 20.50 | 20.50 | 20.17 | 20.24 | 569,383 | -0.17(-0.84%) |
Nov 05, 2021 | 20.12 | 20.49 | 19.98 | 20.41 | 640,712 | +0.56(+2.84%) |
Nov 04, 2021 | 19.75 | 20.13 | 19.65 | 19.85 | 607,347 | +0.32(+1.66%) |
Nov 03, 2021 | 19.16 | 19.55 | 19.16 | 19.53 | 519,626 | +0.36(+1.87%) |
Nov 02, 2021 | 19.38 | 19.38 | 19.16 | 19.17 | 328,556 | -0.14(-0.71%) |
Nov 01, 2021 | 19.18 | 19.33 | 19.24 | 19.30 | 527,929 | +0.21(+1.12%) |
Oct 29, 2021 | 19.30 | 19.33 | 19.08 | 19.09 | 752,342 | -0.27(-1.41%) |
Oct 28, 2021 | 19.07 | 19.38 | 19.07 | 19.36 | 384,627 | +0.23(+1.20%) |
Oct 27, 2021 | 19.24 | 19.31 | 19.13 | 19.13 | 304,066 | -0.15(-0.80%) |
Oct 26, 2021 | 19.22 | 19.29 | 385,891 | +0.00(+0.00%) | ||
Oct 25, 2021 | 19.32 | 19.35 | 19.24 | 19.29 | 270,726 | -0.04(-0.22%) |
Oct 22, 2021 | 19.24 | 19.39 | 19.24 | 19.33 | 280,826 | +0.09(+0.44%) |
Oct 21, 2021 | 19.42 | 19.42 | 19.19 | 19.24 | 257,569 | -0.03(-0.13%) |
Oct 20, 2021 | 19.09 | 19.33 | 19.09 | 19.27 | 372,970 | +0.09(+0.45%) |
Oct 19, 2021 | 19.24 | 19.35 | 19.18 | 19.18 | 270,975 | -0.09(-0.44%) |
Oct 18, 2021 | 19.26 | 19.44 | 19.24 | 19.27 | 345,659 | -0.05(-0.26%) |
Oct 15, 2021 | 19.48 | 19.60 | 19.30 | 19.32 | 526,313 | +0.07(+0.35%) |
Oct 14, 2021 | 19.20 | 19.29 | 19.14 | 19.25 | 343,654 | +0.20(+1.03%) |
Oct 13, 2021 | 19.09 | 19.13 | 18.84 | 19.06 | 534,551 | -0.04(-0.22%) |
Oct 12, 2021 | 18.99 | 19.12 | 18.80 | 19.10 | 654,418 | +0.34(+1.82%) |
Oct 11, 2021 | 18.71 | 18.84 | 18.63 | 18.76 | 358,779 | +0.12(+0.64%) |
Oct 08, 2021 | 18.56 | 18.79 | 18.55 | 18.64 | 307,502 | +0.05(+0.28%) |
Oct 07, 2021 | 18.63 | 18.79 | 18.51 | 18.59 | 439,453 | +0.02(+0.09%) |
Oct 06, 2021 | 18.21 | 18.57 | 18.14 | 18.57 | 276,688 | +0.22(+1.21%) |
Oct 05, 2021 | 18.50 | 18.51 | 18.20 | 18.35 | 374,601 | -0.09(-0.46%) |
Oct 04, 2021 | 18.38 | 18.56 | 18.34 | 18.43 | 325,367 | +0.05(+0.28%) |
Oct 01, 2021 | 18.09 | 18.57 | 18.08 | 18.38 | 409,688 | +0.53(+2.96%) |
Sep 30, 2021 | 18.37 | 18.37 | 17.84 | 17.85 | 376,550 | -0.38(-2.11%) |
Sep 29, 2021 | 18.21 | 18.34 | 18.08 | 18.24 | 308,147 | +0.14(+0.75%) |
Sep 28, 2021 | 18.12 | 18.33 | 18.03 | 18.10 | 374,594 | -0.13(-0.70%) |
Sep 27, 2021 | 18.29 | 18.51 | 18.22 | 18.23 | 350,374 | +0.03(+0.14%) |
Sep 24, 2021 | 18.19 | 18.34 | 18.18 | 18.20 | 287,338 | -0.03(-0.19%) |
Sep 23, 2021 | 18.14 | 18.46 | 18.09 | 18.24 | 477,257 | +0.19(+1.08%) |
Sep 22, 2021 | 17.92 | 18.28 | 17.92 | 18.04 | 469,258 | +0.25(+1.42%) |
Sep 21, 2021 | 17.78 | 17.92 | 17.65 | 17.79 | 410,820 | +0.18(+1.01%) |
Sep 20, 2021 | 17.59 | 17.79 | 17.47 | 17.61 | 559,331 | -0.27(-1.51%) |
Sep 17, 2021 | 18.25 | 18.25 | 17.83 | 17.88 | 2,239,629 | -0.30(-1.63%) |
Sep 16, 2021 | 18.34 | 18.42 | 18.03 | 18.18 | 376,267 | -0.14(-0.74%) |
Sep 15, 2021 | 18.16 | 18.40 | 18.03 | 18.31 | 484,054 | +0.16(+0.88%) |
Sep 14, 2021 | 18.30 | 18.30 | 18.02 | 18.15 | 362,195 | -0.08(-0.46%) |
Sep 13, 2021 | 18.12 | 18.30 | 18.04 | 18.24 | 429,348 | +0.26(+1.46%) |
Sep 10, 2021 | 18.35 | 18.47 | 17.97 | 17.97 | 401,065 | -0.33(-1.80%) |
Sep 09, 2021 | 18.49 | 18.62 | 18.30 | 18.30 | 396,468 | -0.22(-1.19%) |
Sep 08, 2021 | 18.50 | 18.62 | 18.41 | 18.52 | 397,115 | -0.04(-0.23%) |
Sep 07, 2021 | 18.81 | 18.87 | 18.46 | 18.57 | 492,736 | -0.25(-1.30%) |
Sep 03, 2021 | 18.73 | 18.81 | 18.60 | 18.81 | 594,616 | +0.07(+0.36%) |
Sep 02, 2021 | 18.68 | 18.79 | 18.46 | 18.74 | 418,835 | +0.13(+0.68%) |