Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 15.34 | 15.48 | 14.97 | 15.19 | 1,953,984 | -0.29(-1.87%) |
Nov 29, 2021 | 15.89 | 15.96 | 15.29 | 15.48 | 1,778,928 | -0.23(-1.46%) |
Nov 26, 2021 | 15.23 | 15.82 | 15.04 | 15.71 | 1,357,734 | -0.13(-0.82%) |
Nov 24, 2021 | 15.89 | 16.08 | 15.82 | 15.84 | 833,972 | -0.21(-1.31%) |
Nov 23, 2021 | 16.14 | 16.46 | 15.97 | 16.05 | 1,311,732 | -0.07(-0.43%) |
Nov 22, 2021 | 16.19 | 16.37 | 15.99 | 16.12 | 760,229 | +0.13(+0.81%) |
Nov 19, 2021 | 16.07 | 16.37 | 15.96 | 15.99 | 1,138,064 | -0.26(-1.60%) |
Nov 18, 2021 | 16.57 | 16.30 | 16.17 | 16.25 | 1,131,605 | -0.14(-0.85%) |
Nov 17, 2021 | 17.00 | 17.02 | 16.31 | 16.39 | 1,406,212 | -0.67(-3.93%) |
Nov 16, 2021 | 17.01 | 17.16 | 16.90 | 17.06 | 788,890 | -0.04(-0.23%) |
Nov 15, 2021 | 17.46 | 17.60 | 17.08 | 17.10 | 739,197 | -0.25(-1.44%) |
Nov 12, 2021 | 17.36 | 17.56 | 17.24 | 17.35 | 1,309,308 | -0.04(-0.23%) |
Nov 11, 2021 | 17.23 | 17.88 | 17.23 | 17.39 | 1,510,179 | +0.28(+1.64%) |
Nov 10, 2021 | 17.71 | 17.10 | 17.11 | 1,302,704 | -0.72(-4.04%) | |
Nov 09, 2021 | 18.23 | 18.45 | 17.73 | 17.83 | 961,994 | -0.35(-1.93%) |
Nov 08, 2021 | 18.17 | 18.40 | 18.04 | 18.18 | 1,566,620 | +0.20(+1.11%) |
Nov 05, 2021 | 18.11 | 18.35 | 17.69 | 17.98 | 1,473,149 | +0.12(+0.67%) |
Nov 04, 2021 | 17.62 | 17.94 | 17.35 | 17.86 | 1,586,206 | +0.36(+2.06%) |
Nov 03, 2021 | 17.30 | 17.95 | 17.27 | 17.50 | 1,474,970 | +0.04(+0.23%) |
Nov 02, 2021 | 17.62 | 17.77 | 17.34 | 17.46 | 1,388,943 | -0.23(-1.30%) |
Nov 01, 2021 | 17.32 | 18.08 | 17.74 | 17.69 | 1,638,873 | +0.37(+2.14%) |
Oct 29, 2021 | 18.88 | 18.97 | 17.25 | 17.32 | 3,628,535 | -1.76(-9.22%) |
Oct 28, 2021 | 19.55 | 19.78 | 18.26 | 19.08 | 2,355,769 | -0.66(-3.34%) |
Oct 27, 2021 | 19.58 | 19.94 | 19.25 | 19.74 | 1,854,730 | +0.06(+0.30%) |
Oct 26, 2021 | 19.71 | 19.68 | 1,528,602 | -0.11(-0.56%) | ||
Oct 25, 2021 | 19.18 | 19.84 | 19.09 | 19.79 | 817,015 | +0.51(+2.65%) |
Oct 22, 2021 | 19.54 | 19.62 | 19.19 | 19.28 | 959,198 | -0.34(-1.73%) |
Oct 21, 2021 | 20.59 | 20.85 | 19.61 | 19.62 | 1,570,530 | -1.03(-4.99%) |
Oct 20, 2021 | 20.30 | 20.67 | 19.90 | 20.65 | 1,309,461 | +0.47(+2.33%) |
Oct 19, 2021 | 20.05 | 20.34 | 19.82 | 20.18 | 450,492 | +0.18(+0.90%) |
Oct 18, 2021 | 19.69 | 20.20 | 19.62 | 20.00 | 615,621 | +0.01(+0.05%) |
Oct 15, 2021 | 20.87 | 21.03 | 20.01 | 19.99 | 1,276,507 | -0.47(-2.30%) |
Oct 14, 2021 | 20.43 | 20.88 | 20.30 | 20.46 | 1,701,242 | +0.16(+0.79%) |
Oct 13, 2021 | 19.12 | 20.32 | 18.92 | 20.30 | 2,099,054 | +1.49(+7.92%) |
Oct 12, 2021 | 19.00 | 19.34 | 18.80 | 18.81 | 844,253 | -0.06(-0.32%) |
Oct 11, 2021 | 19.12 | 19.37 | 18.78 | 18.87 | 803,000 | -0.05(-0.26%) |
Oct 08, 2021 | 18.77 | 19.41 | 18.77 | 18.92 | 793,947 | +0.02(+0.11%) |
Oct 07, 2021 | 18.47 | 19.88 | 18.35 | 18.90 | 2,671,809 | +0.88(+4.88%) |
Oct 06, 2021 | 17.91 | 18.09 | 17.73 | 18.02 | 1,330,392 | -0.11(-0.61%) |
Oct 05, 2021 | 17.54 | 18.28 | 17.32 | 18.13 | 1,373,147 | +0.58(+3.30%) |
Oct 04, 2021 | 18.01 | 18.16 | 17.46 | 17.55 | 616,841 | -0.49(-2.72%) |
Oct 01, 2021 | 17.58 | 18.27 | 17.50 | 18.04 | 989,179 | +0.50(+2.85%) |
Sep 30, 2021 | 18.00 | 18.12 | 17.54 | 17.54 | 883,474 | -0.27(-1.52%) |
Sep 29, 2021 | 17.89 | 18.12 | 17.57 | 17.81 | 817,602 | -0.07(-0.39%) |
Sep 28, 2021 | 18.66 | 18.84 | 17.81 | 17.88 | 1,095,873 | -0.93(-4.94%) |
Sep 27, 2021 | 18.45 | 19.02 | 18.38 | 18.81 | 825,416 | +0.43(+2.34%) |
Sep 24, 2021 | 18.14 | 18.57 | 18.12 | 18.38 | 975,781 | +0.14(+0.77%) |
Sep 23, 2021 | 17.61 | 18.29 | 17.50 | 18.24 | 1,671,661 | +0.82(+4.71%) |
Sep 22, 2021 | 17.02 | 17.68 | 16.96 | 17.42 | 2,215,322 | +0.57(+3.38%) |
Sep 21, 2021 | 16.86 | 17.00 | 16.53 | 16.85 | 1,618,956 | +0.08(+0.48%) |
Sep 20, 2021 | 16.53 | 16.88 | 16.47 | 16.77 | 1,225,913 | -0.37(-2.16%) |
Sep 17, 2021 | 16.77 | 17.17 | 16.74 | 17.14 | 3,504,921 | +0.48(+2.88%) |
Sep 16, 2021 | 16.61 | 16.78 | 16.58 | 16.66 | 1,679,515 | +0.05(+0.30%) |
Sep 15, 2021 | 16.56 | 16.76 | 16.40 | 16.61 | 1,346,105 | -0.03(-0.18%) |
Sep 14, 2021 | 17.45 | 17.49 | 16.53 | 16.64 | 1,466,206 | -0.72(-4.15%) |
Sep 13, 2021 | 17.69 | 17.73 | 17.29 | 17.36 | 1,426,462 | -0.10(-0.57%) |
Sep 10, 2021 | 17.91 | 17.97 | 17.41 | 17.46 | 916,102 | -0.35(-1.97%) |
Sep 09, 2021 | 18.03 | 18.24 | 17.81 | 17.81 | 758,154 | -0.26(-1.44%) |
Sep 08, 2021 | 18.23 | 18.43 | 17.95 | 18.07 | 1,145,423 | -0.32(-1.74%) |
Sep 07, 2021 | 18.73 | 18.97 | 18.39 | 18.39 | 949,684 | -0.28(-1.50%) |
Sep 03, 2021 | 18.87 | 18.87 | 18.54 | 18.67 | 722,384 | -0.11(-0.59%) |
Sep 02, 2021 | 18.76 | 18.91 | 18.54 | 18.78 | 1,618,314 | +0.02(+0.11%) |