Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 15.29 | 15.45 | 14.90 | 15.21 | 5,026,651 | -0.24(-1.58%) |
Nov 29, 2021 | 16.09 | 16.17 | 15.45 | 15.46 | 3,646,884 | -0.39(-2.44%) |
Nov 26, 2021 | 15.66 | 16.08 | 15.30 | 15.85 | 2,962,132 | -0.30(-1.87%) |
Nov 24, 2021 | 15.74 | 16.20 | 15.71 | 16.15 | 3,123,824 | +0.13(+0.82%) |
Nov 23, 2021 | 16.12 | 16.20 | 15.92 | 16.02 | 3,541,781 | -0.15(-0.93%) |
Nov 22, 2021 | 16.17 | 16.33 | 16.02 | 16.17 | 3,308,614 | +0.08(+0.53%) |
Nov 19, 2021 | 16.20 | 16.36 | 16.06 | 16.08 | 3,177,333 | -0.24(-1.50%) |
Nov 18, 2021 | 16.76 | 16.37 | 16.15 | 16.33 | 4,172,387 | -0.14(-0.86%) |
Nov 17, 2021 | 16.62 | 16.69 | 16.31 | 16.47 | 4,493,865 | -0.26(-1.58%) |
Nov 16, 2021 | 16.81 | 16.92 | 16.69 | 16.73 | 2,412,030 | +0.01(+0.06%) |
Nov 15, 2021 | 16.75 | 16.96 | 16.70 | 16.72 | 3,401,981 | +0.12(+0.74%) |
Nov 12, 2021 | 16.85 | 16.91 | 16.34 | 16.60 | 4,929,235 | -0.22(-1.29%) |
Nov 11, 2021 | 17.06 | 17.08 | 16.76 | 16.82 | 2,007,333 | -0.13(-0.78%) |
Nov 10, 2021 | 16.93 | 16.95 | 2,656,288 | -0.08(-0.44%) | ||
Nov 09, 2021 | 16.75 | 17.11 | 16.75 | 17.02 | 2,608,415 | +0.25(+1.46%) |
Nov 08, 2021 | 16.97 | 16.97 | 16.68 | 16.78 | 3,596,906 | -0.03(-0.17%) |
Nov 05, 2021 | 16.81 | 17.37 | 16.76 | 16.81 | 5,458,370 | +0.18(+1.07%) |
Nov 04, 2021 | 17.00 | 17.14 | 16.36 | 16.63 | 7,859,903 | -0.45(-2.63%) |
Nov 03, 2021 | 16.37 | 17.36 | 16.37 | 17.08 | 7,950,292 | +0.65(+3.98%) |
Nov 02, 2021 | 16.46 | 16.54 | 16.24 | 16.42 | 5,812,742 | -0.01(-0.06%) |
Nov 01, 2021 | 15.97 | 16.76 | 16.19 | 16.43 | 8,753,379 | +0.51(+3.23%) |
Oct 29, 2021 | 16.11 | 16.21 | 15.81 | 15.92 | 3,504,408 | -0.18(-1.10%) |
Oct 28, 2021 | 15.97 | 16.10 | 15.75 | 16.10 | 3,031,059 | +0.19(+1.17%) |
Oct 27, 2021 | 15.89 | 16.00 | 15.74 | 15.91 | 3,559,381 | +0.04(+0.24%) |
Oct 26, 2021 | 15.98 | 15.87 | 3,984,637 | +0.05(+0.30%) | ||
Oct 25, 2021 | 15.69 | 16.03 | 15.68 | 15.83 | 3,706,898 | +0.09(+0.59%) |
Oct 22, 2021 | 15.72 | 15.88 | 15.62 | 15.73 | 2,762,770 | -0.05(-0.30%) |
Oct 21, 2021 | 15.72 | 16.02 | 15.69 | 15.78 | 2,756,377 | +0.10(+0.66%) |
Oct 20, 2021 | 15.55 | 15.85 | 15.54 | 15.68 | 3,788,826 | +0.09(+0.60%) |
Oct 19, 2021 | 15.75 | 15.76 | 15.54 | 15.58 | 5,243,239 | -0.14(-0.89%) |
Oct 18, 2021 | 15.60 | 15.81 | 15.52 | 15.72 | 3,449,620 | -0.02(-0.12%) |
Oct 15, 2021 | 16.15 | 16.32 | 15.73 | 15.74 | 3,359,235 | -0.33(-2.04%) |
Oct 14, 2021 | 15.69 | 16.09 | 15.65 | 16.07 | 5,079,640 | +0.61(+3.93%) |
Oct 13, 2021 | 15.41 | 15.57 | 15.20 | 15.46 | 3,495,295 | +0.16(+1.04%) |
Oct 12, 2021 | 15.38 | 15.44 | 15.15 | 15.30 | 3,259,967 | +0.08(+0.55%) |
Oct 11, 2021 | 15.15 | 15.61 | 15.15 | 15.22 | 3,622,730 | +0.06(+0.37%) |
Oct 08, 2021 | 15.87 | 15.89 | 14.97 | 15.16 | 6,908,146 | -0.79(-4.98%) |
Oct 07, 2021 | 15.59 | 16.02 | 15.53 | 15.96 | 6,220,520 | +0.63(+4.08%) |
Oct 06, 2021 | 15.63 | 15.71 | 14.80 | 15.33 | 10,558,748 | -0.49(-3.07%) |
Oct 05, 2021 | 16.22 | 16.28 | 15.71 | 15.82 | 10,033,222 | -0.47(-2.87%) |
Oct 04, 2021 | 16.30 | 16.55 | 16.13 | 16.28 | 5,755,354 | -0.04(-0.23%) |
Oct 01, 2021 | 16.12 | 16.50 | 16.04 | 16.32 | 7,533,083 | +0.29(+1.81%) |
Sep 30, 2021 | 17.26 | 17.26 | 16.03 | 16.03 | 11,014,654 | -1.27(-7.34%) |
Sep 29, 2021 | 17.77 | 17.93 | 17.22 | 17.30 | 3,897,651 | -0.44(-2.48%) |
Sep 28, 2021 | 17.56 | 17.95 | 17.51 | 17.74 | 3,685,901 | +0.21(+1.23%) |
Sep 27, 2021 | 17.47 | 17.76 | 17.39 | 17.53 | 3,424,432 | +0.08(+0.48%) |
Sep 24, 2021 | 17.28 | 17.54 | 17.06 | 17.44 | 3,916,686 | +0.04(+0.21%) |
Sep 23, 2021 | 17.42 | 17.71 | 17.36 | 17.40 | 5,826,249 | +0.12(+0.70%) |
Sep 22, 2021 | 17.40 | 17.56 | 17.27 | 17.28 | 3,556,164 | +0.07(+0.43%) |
Sep 21, 2021 | 17.60 | 17.74 | 17.19 | 17.21 | 3,430,941 | -0.26(-1.50%) |
Sep 20, 2021 | 17.42 | 17.65 | 17.14 | 17.47 | 5,208,042 | -0.28(-1.58%) |
Sep 17, 2021 | 17.95 | 18.25 | 17.72 | 17.75 | 4,807,259 | -0.28(-1.55%) |
Sep 16, 2021 | 17.91 | 18.30 | 17.88 | 18.03 | 2,872,335 | +0.13(+0.73%) |
Sep 15, 2021 | 17.53 | 17.99 | 17.49 | 17.90 | 5,901,951 | +0.33(+1.86%) |
Sep 14, 2021 | 17.84 | 17.84 | 17.21 | 17.57 | 4,462,295 | -0.26(-1.47%) |
Sep 13, 2021 | 17.55 | 17.84 | 17.38 | 17.83 | 3,760,053 | +0.35(+1.98%) |
Sep 10, 2021 | 17.66 | 17.77 | 17.45 | 17.49 | 3,962,392 | -0.09(-0.53%) |
Sep 09, 2021 | 17.45 | 17.73 | 17.38 | 17.58 | 3,329,364 | +0.14(+0.80%) |
Sep 08, 2021 | 17.54 | 17.72 | 17.31 | 17.44 | 3,967,320 | -0.18(-1.01%) |
Sep 07, 2021 | 17.79 | 17.91 | 17.61 | 17.62 | 4,720,947 | -0.19(-1.05%) |
Sep 03, 2021 | 18.03 | 18.04 | 17.66 | 17.81 | 2,235,691 | -0.28(-1.55%) |
Sep 02, 2021 | 18.05 | 18.22 | 17.93 | 18.09 | 2,558,248 | +0.12(+0.68%) |