Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 19.89 | 20.66 | 19.46 | 19.59 | 860,344 | -0.70(-3.43%) |
Nov 29, 2021 | 20.71 | 20.79 | 20.16 | 20.29 | 665,809 | -0.21(-1.02%) |
Nov 26, 2021 | 20.37 | 20.51 | 19.93 | 20.50 | 555,777 | -0.70(-3.28%) |
Nov 24, 2021 | 21.04 | 21.37 | 21.04 | 21.19 | 467,136 | -0.00(-0.01%) |
Nov 23, 2021 | 21.02 | 21.25 | 21.01 | 21.19 | 412,069 | +0.22(+1.05%) |
Nov 22, 2021 | 20.72 | 21.22 | 20.59 | 20.97 | 764,511 | +0.56(+2.72%) |
Nov 19, 2021 | 20.17 | 20.46 | 20.09 | 20.42 | 689,830 | -0.02(-0.10%) |
Nov 18, 2021 | 20.53 | 20.50 | 20.37 | 20.44 | 470,763 | -0.08(-0.39%) |
Nov 17, 2021 | 20.67 | 20.67 | 20.32 | 20.52 | 479,036 | -0.24(-1.15%) |
Nov 16, 2021 | 20.66 | 20.80 | 20.50 | 20.76 | 383,080 | +0.13(+0.63%) |
Nov 15, 2021 | 20.56 | 20.73 | 20.53 | 20.63 | 365,175 | +0.17(+0.83%) |
Nov 12, 2021 | 20.61 | 20.61 | 20.23 | 20.46 | 310,215 | -0.06(-0.29%) |
Nov 11, 2021 | 20.50 | 20.54 | 20.37 | 20.52 | 442,324 | +0.08(+0.39%) |
Nov 10, 2021 | 20.33 | 20.44 | 425,489 | +0.16(+0.78%) | ||
Nov 09, 2021 | 20.20 | 20.38 | 20.02 | 20.28 | 359,999 | -0.12(-0.58%) |
Nov 08, 2021 | 20.66 | 20.76 | 20.29 | 20.40 | 312,732 | -0.15(-0.73%) |
Nov 05, 2021 | 20.15 | 20.58 | 20.09 | 20.55 | 423,766 | +0.62(+3.09%) |
Nov 04, 2021 | 20.10 | 20.16 | 19.62 | 19.93 | 430,835 | -0.19(-0.94%) |
Nov 03, 2021 | 19.48 | 20.23 | 19.45 | 20.12 | 443,199 | +0.54(+2.74%) |
Nov 02, 2021 | 19.74 | 19.85 | 19.53 | 19.58 | 308,684 | -0.19(-0.95%) |
Nov 01, 2021 | 19.30 | 19.78 | 19.12 | 19.77 | 429,352 | +0.66(+3.43%) |
Oct 29, 2021 | 19.44 | 19.06 | 19.12 | 433,846 | -0.29(-1.48%) | |
Oct 28, 2021 | 19.31 | 19.54 | 19.22 | 19.40 | 316,139 | +0.24(+1.24%) |
Oct 27, 2021 | 19.82 | 19.81 | 19.15 | 19.17 | 453,454 | -0.80(-4.03%) |
Oct 26, 2021 | 20.20 | 19.91 | 19.97 | 696,205 | -0.23(-1.13%) | |
Oct 25, 2021 | 19.93 | 20.20 | 19.80 | 20.20 | 302,741 | +0.37(+1.85%) |
Oct 22, 2021 | 19.64 | 19.88 | 19.60 | 19.83 | 550,794 | +0.15(+0.76%) |
Oct 21, 2021 | 19.74 | 19.82 | 19.39 | 19.68 | 525,202 | -0.13(-0.65%) |
Oct 20, 2021 | 19.61 | 19.83 | 19.47 | 19.81 | 637,272 | +0.20(+1.01%) |
Oct 19, 2021 | 19.21 | 19.64 | 19.21 | 19.61 | 540,464 | +0.47(+2.44%) |
Oct 18, 2021 | 19.02 | 19.33 | 19.02 | 19.15 | 427,201 | +0.13(+0.68%) |
Oct 15, 2021 | 19.64 | 19.64 | 19.02 | 19.02 | 518,058 | -0.18(-0.93%) |
Oct 14, 2021 | 19.06 | 19.21 | 18.94 | 19.20 | 287,424 | +0.39(+2.06%) |
Oct 13, 2021 | 19.11 | 19.11 | 18.57 | 18.81 | 308,126 | -0.31(-1.61%) |
Oct 12, 2021 | 19.23 | 19.33 | 18.97 | 19.12 | 245,732 | -0.07(-0.36%) |
Oct 11, 2021 | 19.45 | 19.51 | 19.19 | 19.19 | 240,514 | -0.19(-0.97%) |
Oct 08, 2021 | 19.45 | 19.56 | 19.36 | 19.37 | 135,780 | -0.12(-0.61%) |
Oct 07, 2021 | 19.45 | 19.56 | 19.35 | 19.49 | 361,849 | +0.18(+0.93%) |
Oct 06, 2021 | 19.11 | 19.33 | 18.84 | 19.32 | 263,007 | +0.04(+0.21%) |
Oct 05, 2021 | 19.21 | 19.44 | 18.99 | 19.28 | 565,696 | +0.13(+0.67%) |
Oct 04, 2021 | 19.14 | 19.38 | 19.05 | 19.15 | 443,416 | +0.01(+0.05%) |
Oct 01, 2021 | 18.89 | 19.36 | 18.86 | 19.14 | 586,256 | +0.26(+1.37%) |
Sep 30, 2021 | 19.27 | 19.27 | 18.87 | 18.88 | 592,378 | -0.24(-1.25%) |
Sep 29, 2021 | 18.97 | 19.25 | 18.87 | 19.12 | 376,110 | +0.13(+0.68%) |
Sep 28, 2021 | 19.36 | 19.39 | 18.90 | 18.99 | 395,915 | -0.12(-0.62%) |
Sep 27, 2021 | 18.50 | 19.25 | 18.50 | 19.11 | 866,702 | +0.74(+4.06%) |
Sep 24, 2021 | 18.20 | 18.51 | 18.20 | 18.36 | 396,085 | +0.15(+0.82%) |
Sep 23, 2021 | 17.64 | 18.43 | 17.64 | 18.21 | 569,160 | +0.73(+4.15%) |
Sep 22, 2021 | 17.44 | 17.69 | 17.41 | 17.49 | 415,550 | +0.22(+1.25%) |
Sep 21, 2021 | 17.45 | 17.50 | 17.27 | 17.27 | 545,364 | -0.13(-0.74%) |
Sep 20, 2021 | 17.29 | 17.47 | 17.15 | 17.40 | 649,327 | -0.27(-1.51%) |
Sep 17, 2021 | 17.69 | 17.73 | 17.46 | 17.67 | 2,205,555 | +0.06(+0.34%) |
Sep 16, 2021 | 17.78 | 17.86 | 17.43 | 17.61 | 514,773 | -0.03(-0.17%) |
Sep 15, 2021 | 17.42 | 17.77 | 17.42 | 17.64 | 454,261 | +0.25(+1.42%) |
Sep 14, 2021 | 17.83 | 17.83 | 17.28 | 17.39 | 459,828 | -0.37(-2.11%) |
Sep 13, 2021 | 17.80 | 17.99 | 17.64 | 17.76 | 472,770 | +0.08(+0.45%) |
Sep 10, 2021 | 17.97 | 18.05 | 17.66 | 17.69 | 382,383 | -0.23(-1.27%) |
Sep 09, 2021 | 17.95 | 18.21 | 17.84 | 17.91 | 496,136 | +0.01(+0.06%) |
Sep 08, 2021 | 18.16 | 18.24 | 17.82 | 17.90 | 572,115 | -0.39(-2.15%) |
Sep 07, 2021 | 18.36 | 18.57 | 18.25 | 18.30 | 317,527 | -0.01(-0.05%) |
Sep 03, 2021 | 18.36 | 18.44 | 18.15 | 18.31 | 371,932 | -0.05(-0.27%) |
Sep 02, 2021 | 18.19 | 18.45 | 18.15 | 18.36 | 542,483 | +0.17(+0.92%) |