Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 14.88 | 15.00 | 14.64 | 14.82 | 906,216 | -0.17(-1.13%) |
Nov 29, 2021 | 14.95 | 15.10 | 14.79 | 14.99 | 574,556 | +0.21(+1.42%) |
Nov 26, 2021 | 14.58 | 14.83 | 14.24 | 14.78 | 711,286 | -0.62(-4.03%) |
Nov 24, 2021 | 15.52 | 15.58 | 15.16 | 15.40 | 962,558 | -0.29(-1.85%) |
Nov 23, 2021 | 16.21 | 16.45 | 15.54 | 15.69 | 797,941 | -0.53(-3.27%) |
Nov 22, 2021 | 16.88 | 17.04 | 16.18 | 16.22 | 599,993 | -0.48(-2.87%) |
Nov 19, 2021 | 16.66 | 16.89 | 16.61 | 16.70 | 486,455 | -0.21(-1.24%) |
Nov 18, 2021 | 17.15 | 16.91 | 16.75 | 16.91 | 933,865 | +0.01(+0.06%) |
Nov 17, 2021 | 16.96 | 17.05 | 16.55 | 16.90 | 699,073 | -0.14(-0.82%) |
Nov 16, 2021 | 17.22 | 17.39 | 16.76 | 17.04 | 690,751 | -0.26(-1.50%) |
Nov 15, 2021 | 17.76 | 17.86 | 17.15 | 17.30 | 351,944 | -0.28(-1.59%) |
Nov 12, 2021 | 18.23 | 18.40 | 17.40 | 17.58 | 703,553 | -0.70(-3.83%) |
Nov 11, 2021 | 18.61 | 18.61 | 18.09 | 18.28 | 388,090 | -0.23(-1.24%) |
Nov 10, 2021 | 18.62 | 18.51 | 722,921 | -0.26(-1.39%) | ||
Nov 09, 2021 | 18.75 | 18.85 | 18.55 | 18.77 | 464,628 | +0.01(+0.05%) |
Nov 08, 2021 | 18.08 | 18.93 | 18.02 | 18.76 | 851,931 | +0.76(+4.22%) |
Nov 05, 2021 | 17.29 | 18.15 | 17.29 | 18.00 | 1,427,849 | +1.08(+6.38%) |
Nov 04, 2021 | 17.50 | 17.54 | 16.68 | 16.92 | 1,580,210 | -0.54(-3.09%) |
Nov 03, 2021 | 17.74 | 18.05 | 17.32 | 17.46 | 1,342,585 | -0.18(-1.02%) |
Nov 02, 2021 | 18.87 | 18.87 | 17.63 | 17.64 | 539,514 | -1.06(-5.67%) |
Nov 01, 2021 | 18.26 | 18.70 | 18.36 | 18.70 | 472,939 | +0.60(+3.31%) |
Oct 29, 2021 | 18.00 | 18.19 | 17.61 | 18.10 | 714,310 | -0.05(-0.28%) |
Oct 28, 2021 | 18.22 | 18.40 | 17.98 | 18.15 | 441,351 | -0.02(-0.11%) |
Oct 27, 2021 | 18.50 | 18.60 | 18.14 | 18.17 | 625,703 | -0.34(-1.84%) |
Oct 26, 2021 | 18.50 | 18.51 | 596,910 | -0.06(-0.32%) | ||
Oct 25, 2021 | 19.52 | 19.52 | 18.53 | 18.57 | 855,413 | -0.56(-2.93%) |
Oct 22, 2021 | 20.44 | 20.87 | 18.93 | 19.13 | 2,075,204 | -1.31(-6.41%) |
Oct 21, 2021 | 20.00 | 20.53 | 19.99 | 20.44 | 791,485 | +0.50(+2.51%) |
Oct 20, 2021 | 19.50 | 20.02 | 19.32 | 19.94 | 651,625 | +0.50(+2.57%) |
Oct 19, 2021 | 19.69 | 20.10 | 19.22 | 19.44 | 539,518 | -0.36(-1.82%) |
Oct 18, 2021 | 19.78 | 20.04 | 19.67 | 19.80 | 435,773 | -0.13(-0.65%) |
Oct 15, 2021 | 20.26 | 20.40 | 19.91 | 19.93 | 526,402 | -0.26(-1.29%) |
Oct 14, 2021 | 20.67 | 20.82 | 20.19 | 20.19 | 436,523 | -0.25(-1.22%) |
Oct 13, 2021 | 20.41 | 20.51 | 20.05 | 20.44 | 329,799 | -0.05(-0.24%) |
Oct 12, 2021 | 20.90 | 21.08 | 20.42 | 20.49 | 376,631 | -0.35(-1.68%) |
Oct 11, 2021 | 21.23 | 21.44 | 20.83 | 20.84 | 353,436 | -0.53(-2.48%) |
Oct 08, 2021 | 21.59 | 21.75 | 20.99 | 21.37 | 741,865 | -0.28(-1.29%) |
Oct 07, 2021 | 22.04 | 22.30 | 21.60 | 21.65 | 457,399 | -0.23(-1.05%) |
Oct 06, 2021 | 21.57 | 21.92 | 21.41 | 21.88 | 508,926 | -0.06(-0.27%) |
Oct 05, 2021 | 22.16 | 22.18 | 21.23 | 21.94 | 739,944 | -0.16(-0.72%) |
Oct 04, 2021 | 22.47 | 22.55 | 21.88 | 22.10 | 772,106 | -0.22(-0.99%) |
Oct 01, 2021 | 22.07 | 22.40 | 21.86 | 22.32 | 591,081 | +0.51(+2.34%) |
Sep 30, 2021 | 22.23 | 22.41 | 21.78 | 21.81 | 271,578 | -0.42(-1.89%) |
Sep 29, 2021 | 21.99 | 22.56 | 21.73 | 22.23 | 375,392 | +0.28(+1.28%) |
Sep 28, 2021 | 22.60 | 22.73 | 21.63 | 21.95 | 368,328 | -0.67(-2.96%) |
Sep 27, 2021 | 22.49 | 22.90 | 22.48 | 22.62 | 256,605 | +0.25(+1.12%) |
Sep 24, 2021 | 22.58 | 22.76 | 22.23 | 22.37 | 324,405 | -0.44(-1.93%) |
Sep 23, 2021 | 22.79 | 23.32 | 22.64 | 22.81 | 472,965 | +0.01(+0.04%) |
Sep 22, 2021 | 22.33 | 23.19 | 22.26 | 22.80 | 583,421 | +0.65(+2.93%) |
Sep 21, 2021 | 21.51 | 22.22 | 21.45 | 22.15 | 717,650 | +0.77(+3.60%) |
Sep 20, 2021 | 21.05 | 21.48 | 20.87 | 21.38 | 388,381 | -0.11(-0.51%) |
Sep 17, 2021 | 21.50 | 22.01 | 21.08 | 21.49 | 1,672,114 | -0.01(-0.05%) |
Sep 16, 2021 | 21.53 | 21.69 | 21.40 | 21.50 | 181,707 | +0.02(+0.09%) |
Sep 15, 2021 | 21.30 | 21.55 | 21.10 | 21.48 | 393,431 | +0.29(+1.37%) |
Sep 14, 2021 | 20.97 | 21.37 | 20.94 | 21.19 | 375,935 | +0.26(+1.24%) |
Sep 13, 2021 | 20.96 | 21.25 | 20.59 | 20.93 | 711,827 | +0.24(+1.16%) |
Sep 10, 2021 | 20.73 | 20.99 | 19.89 | 20.69 | 2,923,740 | +0.13(+0.63%) |
Sep 09, 2021 | 20.27 | 20.73 | 20.18 | 20.56 | 407,867 | +0.16(+0.78%) |
Sep 08, 2021 | 20.41 | 20.61 | 19.96 | 20.40 | 590,768 | -0.09(-0.44%) |
Sep 07, 2021 | 20.34 | 21.14 | 20.34 | 20.49 | 594,196 | +0.23(+1.14%) |
Sep 03, 2021 | 19.72 | 20.38 | 19.70 | 20.26 | 310,283 | +0.49(+2.48%) |
Sep 02, 2021 | 19.70 | 19.98 | 19.44 | 19.77 | 273,880 | +0.07(+0.36%) |