Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 14.27 | 14.54 | 13.85 | 14.24 | 2,201,671 | -0.27(-1.86%) |
Nov 29, 2021 | 15.38 | 15.44 | 14.44 | 14.51 | 2,411,485 | -0.65(-4.29%) |
Nov 26, 2021 | 15.26 | 15.26 | 14.57 | 15.16 | 1,562,980 | -0.90(-5.60%) |
Nov 24, 2021 | 16.01 | 16.15 | 15.77 | 16.06 | 871,192 | -0.02(-0.12%) |
Nov 23, 2021 | 16.24 | 16.49 | 15.89 | 16.08 | 1,511,486 | -0.05(-0.31%) |
Nov 22, 2021 | 16.23 | 16.51 | 16.06 | 16.13 | 1,423,930 | +0.10(+0.62%) |
Nov 19, 2021 | 16.07 | 16.21 | 15.78 | 16.03 | 1,650,480 | -0.32(-1.96%) |
Nov 18, 2021 | 16.35 | 16.36 | 15.91 | 16.35 | 1,185,856 | +0.02(+0.12%) |
Nov 17, 2021 | 16.71 | 16.89 | 16.26 | 16.33 | 1,892,730 | -0.57(-3.37%) |
Nov 16, 2021 | 17.28 | 17.44 | 16.84 | 16.90 | 1,253,465 | -0.55(-3.15%) |
Nov 15, 2021 | 17.28 | 17.61 | 17.11 | 17.45 | 970,552 | +0.23(+1.34%) |
Nov 12, 2021 | 17.38 | 17.60 | 17.21 | 17.22 | 805,003 | -0.36(-2.05%) |
Nov 11, 2021 | 17.45 | 17.60 | 17.05 | 17.58 | 852,281 | +0.32(+1.85%) |
Nov 10, 2021 | 17.37 | 17.26 | 1,315,547 | -0.27(-1.54%) | ||
Nov 09, 2021 | 17.47 | 17.59 | 17.01 | 17.53 | 1,392,997 | -0.03(-0.17%) |
Nov 08, 2021 | 18.09 | 18.33 | 17.41 | 17.56 | 1,840,100 | -0.18(-1.01%) |
Nov 05, 2021 | 16.93 | 17.80 | 16.93 | 17.74 | 1,720,675 | +1.15(+6.93%) |
Nov 04, 2021 | 16.66 | 16.95 | 16.15 | 16.59 | 1,897,502 | +0.15(+0.91%) |
Nov 03, 2021 | 16.12 | 16.57 | 16.00 | 16.44 | 1,193,264 | +0.22(+1.36%) |
Nov 02, 2021 | 16.59 | 16.73 | 16.19 | 16.22 | 1,799,420 | -0.40(-2.41%) |
Nov 01, 2021 | 16.15 | 16.80 | 16.03 | 16.62 | 2,584,162 | +0.52(+3.23%) |
Oct 29, 2021 | 16.75 | 16.86 | 16.01 | 16.10 | 1,915,667 | -0.64(-3.82%) |
Oct 28, 2021 | 15.71 | 17.24 | 15.69 | 16.74 | 5,214,337 | +1.80(+12.05%) |
Oct 27, 2021 | 14.89 | 15.23 | 14.86 | 14.94 | 1,945,496 | -0.19(-1.26%) |
Oct 26, 2021 | 15.27 | 15.13 | 1,906,738 | -0.06(-0.39%) | ||
Oct 25, 2021 | 16.02 | 16.02 | 15.17 | 15.19 | 2,115,364 | -0.78(-4.88%) |
Oct 22, 2021 | 16.36 | 16.47 | 15.87 | 15.97 | 985,443 | -0.35(-2.14%) |
Oct 21, 2021 | 16.32 | 16.43 | 16.06 | 16.32 | 1,301,312 | -0.20(-1.21%) |
Oct 20, 2021 | 16.28 | 16.65 | 16.10 | 16.52 | 864,462 | +0.09(+0.55%) |
Oct 19, 2021 | 16.66 | 16.71 | 16.39 | 16.43 | 958,280 | -0.25(-1.50%) |
Oct 18, 2021 | 16.85 | 16.99 | 16.61 | 16.68 | 1,363,029 | -0.51(-2.97%) |
Oct 15, 2021 | 18.15 | 18.26 | 17.18 | 17.19 | 2,450,131 | +0.09(+0.53%) |
Oct 14, 2021 | 17.09 | 17.42 | 17.09 | 17.10 | 1,400,758 | +0.28(+1.66%) |
Oct 13, 2021 | 16.46 | 16.92 | 16.06 | 16.82 | 1,723,691 | +0.36(+2.19%) |
Oct 12, 2021 | 16.87 | 16.90 | 16.41 | 16.46 | 1,162,723 | -0.43(-2.55%) |
Oct 11, 2021 | 17.22 | 17.58 | 16.88 | 16.89 | 1,128,153 | -0.06(-0.35%) |
Oct 08, 2021 | 16.93 | 17.15 | 16.86 | 16.95 | 788,703 | -0.03(-0.18%) |
Oct 07, 2021 | 17.03 | 17.30 | 16.93 | 16.98 | 725,511 | +0.18(+1.07%) |
Oct 06, 2021 | 16.63 | 16.81 | 16.30 | 16.80 | 912,581 | -0.22(-1.29%) |
Oct 05, 2021 | 16.98 | 17.28 | 16.80 | 17.02 | 1,416,302 | +0.14(+0.83%) |
Oct 04, 2021 | 17.32 | 17.81 | 16.78 | 16.88 | 1,555,506 | -0.43(-2.48%) |
Oct 01, 2021 | 16.63 | 17.53 | 16.57 | 17.31 | 2,182,855 | +0.68(+4.09%) |
Sep 30, 2021 | 17.10 | 17.21 | 16.63 | 16.63 | 2,163,874 | -0.27(-1.60%) |
Sep 29, 2021 | 17.11 | 17.13 | 16.55 | 16.90 | 1,364,368 | +0.15(+0.90%) |
Sep 28, 2021 | 16.94 | 17.20 | 16.56 | 16.75 | 1,112,380 | -0.43(-2.50%) |
Sep 27, 2021 | 16.99 | 17.42 | 16.99 | 17.18 | 1,230,123 | +0.38(+2.26%) |
Sep 24, 2021 | 16.67 | 17.13 | 16.48 | 16.80 | 1,123,001 | +0.02(+0.12%) |
Sep 23, 2021 | 16.56 | 17.14 | 16.50 | 16.78 | 1,804,696 | +0.37(+2.25%) |
Sep 22, 2021 | 16.64 | 16.96 | 16.40 | 16.41 | 1,370,764 | +0.12(+0.74%) |
Sep 21, 2021 | 16.81 | 16.81 | 15.99 | 16.29 | 1,713,539 | -0.34(-2.04%) |
Sep 20, 2021 | 15.97 | 16.64 | 15.75 | 16.63 | 1,458,335 | -0.13(-0.78%) |
Sep 17, 2021 | 17.16 | 17.30 | 16.55 | 16.76 | 3,918,287 | -0.45(-2.61%) |
Sep 16, 2021 | 17.76 | 17.93 | 17.13 | 17.21 | 1,725,956 | -0.74(-4.12%) |
Sep 15, 2021 | 17.44 | 17.99 | 17.34 | 17.95 | 1,811,813 | +0.62(+3.58%) |
Sep 14, 2021 | 17.66 | 17.72 | 17.11 | 17.33 | 1,079,861 | -0.33(-1.87%) |
Sep 13, 2021 | 17.60 | 17.78 | 17.29 | 17.66 | 790,045 | +0.34(+1.96%) |
Sep 10, 2021 | 17.74 | 18.06 | 17.31 | 17.32 | 824,079 | -0.23(-1.31%) |
Sep 09, 2021 | 17.41 | 18.05 | 17.39 | 17.55 | 1,424,897 | +0.11(+0.63%) |
Sep 08, 2021 | 17.25 | 17.49 | 16.99 | 17.44 | 1,297,472 | -0.13(-0.74%) |
Sep 07, 2021 | 17.93 | 18.14 | 17.53 | 17.57 | 853,890 | -0.37(-2.06%) |
Sep 03, 2021 | 18.05 | 18.14 | 17.68 | 17.94 | 786,672 | -0.09(-0.50%) |
Sep 02, 2021 | 17.90 | 18.34 | 17.68 | 18.03 | 923,775 | +0.38(+2.15%) |