Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 17.41 | 17.48 | 17.03 | 17.23 | 977,746 | -0.50(-2.82%) |
Nov 29, 2021 | 18.39 | 18.39 | 17.68 | 17.73 | 1,161,919 | -0.39(-2.15%) |
Nov 26, 2021 | 17.95 | 18.18 | 17.59 | 18.12 | 493,846 | -0.76(-4.03%) |
Nov 24, 2021 | 18.64 | 18.89 | 18.63 | 18.88 | 327,482 | +0.19(+1.02%) |
Nov 23, 2021 | 18.56 | 18.71 | 18.43 | 18.69 | 421,550 | +0.30(+1.63%) |
Nov 22, 2021 | 18.36 | 18.61 | 18.31 | 18.39 | 473,182 | +0.03(+0.16%) |
Nov 19, 2021 | 18.69 | 18.74 | 18.31 | 18.36 | 803,205 | -0.53(-2.81%) |
Nov 18, 2021 | 19.07 | 18.88 | 18.81 | 18.89 | 536,902 | -0.10(-0.53%) |
Nov 17, 2021 | 19.32 | 19.38 | 18.91 | 18.99 | 530,462 | -0.35(-1.81%) |
Nov 16, 2021 | 19.38 | 19.47 | 19.23 | 19.34 | 365,235 | -0.10(-0.51%) |
Nov 15, 2021 | 19.38 | 19.53 | 19.30 | 19.44 | 464,809 | -0.02(-0.10%) |
Nov 12, 2021 | 19.41 | 19.46 | 19.25 | 19.46 | 503,592 | +0.03(+0.15%) |
Nov 11, 2021 | 19.33 | 19.47 | 19.27 | 19.43 | 397,064 | +0.22(+1.15%) |
Nov 10, 2021 | 19.44 | 19.21 | 531,181 | -0.16(-0.83%) | ||
Nov 09, 2021 | 19.33 | 19.42 | 19.19 | 19.37 | 282,758 | -0.04(-0.21%) |
Nov 08, 2021 | 19.20 | 19.41 | 19.17 | 19.41 | 338,132 | +0.27(+1.41%) |
Nov 05, 2021 | 19.13 | 19.18 | 18.96 | 19.14 | 954,356 | +0.13(+0.68%) |
Nov 04, 2021 | 19.40 | 19.45 | 18.79 | 19.01 | 436,983 | -0.25(-1.30%) |
Nov 03, 2021 | 19.15 | 19.34 | 19.08 | 19.26 | 422,238 | -0.09(-0.47%) |
Nov 02, 2021 | 19.39 | 19.46 | 19.13 | 19.35 | 326,112 | -0.10(-0.51%) |
Nov 01, 2021 | 19.06 | 19.49 | 19.26 | 19.45 | 511,428 | +0.49(+2.58%) |
Oct 29, 2021 | 19.29 | 19.30 | 18.81 | 18.96 | 801,045 | -0.41(-2.12%) |
Oct 28, 2021 | 19.43 | 19.46 | 19.18 | 19.37 | 456,375 | -0.06(-0.31%) |
Oct 27, 2021 | 19.43 | 19.63 | 19.29 | 19.43 | 536,420 | -0.13(-0.66%) |
Oct 26, 2021 | 19.85 | 19.56 | 405,119 | -0.25(-1.26%) | ||
Oct 25, 2021 | 20.05 | 20.05 | 19.68 | 19.81 | 904,972 | -0.05(-0.25%) |
Oct 22, 2021 | 19.90 | 19.98 | 19.59 | 19.86 | 521,161 | -0.04(-0.20%) |
Oct 21, 2021 | 20.12 | 20.20 | 19.65 | 19.90 | 464,761 | -0.32(-1.58%) |
Oct 20, 2021 | 19.81 | 20.22 | 19.76 | 20.22 | 472,481 | +0.26(+1.30%) |
Oct 19, 2021 | 19.88 | 19.96 | 19.72 | 19.96 | 504,697 | +0.09(+0.45%) |
Oct 18, 2021 | 19.92 | 20.05 | 19.68 | 19.87 | 845,207 | +0.01(+0.05%) |
Oct 15, 2021 | 19.79 | 20.04 | 19.79 | 19.86 | 460,907 | +0.09(+0.46%) |
Oct 14, 2021 | 19.53 | 19.77 | 19.48 | 19.77 | 478,884 | +0.33(+1.70%) |
Oct 13, 2021 | 19.30 | 19.45 | 19.03 | 19.44 | 817,575 | +0.14(+0.73%) |
Oct 12, 2021 | 19.10 | 19.36 | 19.08 | 19.30 | 316,213 | +0.17(+0.89%) |
Oct 11, 2021 | 19.21 | 19.37 | 19.11 | 19.13 | 269,277 | +0.12(+0.63%) |
Oct 08, 2021 | 18.78 | 19.05 | 18.76 | 19.01 | 444,898 | +0.26(+1.39%) |
Oct 07, 2021 | 18.46 | 18.76 | 18.37 | 18.75 | 383,605 | +0.36(+1.96%) |
Oct 06, 2021 | 18.62 | 18.65 | 18.20 | 18.39 | 518,672 | -0.38(-2.02%) |
Oct 05, 2021 | 18.96 | 19.19 | 18.58 | 18.77 | 1,006,337 | -0.11(-0.58%) |
Oct 04, 2021 | 18.45 | 18.91 | 18.45 | 18.88 | 862,224 | +0.46(+2.50%) |
Oct 01, 2021 | 18.25 | 18.52 | 18.15 | 18.42 | 334,424 | +0.25(+1.38%) |
Sep 30, 2021 | 18.30 | 18.43 | 18.13 | 18.17 | 408,270 | -0.20(-1.09%) |
Sep 29, 2021 | 18.18 | 18.37 | 18.07 | 18.37 | 283,902 | +0.15(+0.82%) |
Sep 28, 2021 | 18.66 | 18.66 | 18.21 | 18.22 | 592,676 | -0.29(-1.57%) |
Sep 27, 2021 | 18.15 | 18.62 | 18.11 | 18.51 | 512,055 | +0.58(+3.23%) |
Sep 24, 2021 | 17.93 | 18.10 | 17.89 | 17.93 | 905,281 | -0.14(-0.77%) |
Sep 23, 2021 | 17.64 | 18.09 | 17.62 | 18.07 | 450,406 | +0.49(+2.79%) |
Sep 22, 2021 | 17.33 | 17.77 | 17.33 | 17.58 | 1,697,473 | +0.35(+2.03%) |
Sep 21, 2021 | 17.36 | 17.36 | 16.97 | 17.23 | 626,118 | +0.08(+0.47%) |
Sep 20, 2021 | 17.36 | 17.40 | 16.90 | 17.15 | 817,830 | -0.59(-3.33%) |
Sep 17, 2021 | 17.94 | 18.00 | 17.62 | 17.74 | 558,106 | -0.23(-1.28%) |
Sep 16, 2021 | 17.86 | 18.04 | 17.69 | 17.97 | 615,034 | +0.04(+0.22%) |
Sep 15, 2021 | 17.91 | 18.03 | 17.78 | 17.93 | 752,911 | +0.17(+0.96%) |
Sep 14, 2021 | 18.01 | 18.06 | 17.71 | 17.76 | 714,295 | -0.18(-1.00%) |
Sep 13, 2021 | 17.80 | 18.13 | 17.78 | 17.94 | 2,747,547 | +0.29(+1.64%) |
Sep 10, 2021 | 17.98 | 18.03 | 17.63 | 17.65 | 432,155 | -0.26(-1.45%) |
Sep 09, 2021 | 17.75 | 18.02 | 17.69 | 17.91 | 511,055 | -0.01(-0.06%) |
Sep 08, 2021 | 18.03 | 18.19 | 17.84 | 17.92 | 472,811 | -0.12(-0.67%) |
Sep 07, 2021 | 18.12 | 18.29 | 17.99 | 18.04 | 295,810 | -0.08(-0.44%) |
Sep 03, 2021 | 18.25 | 18.36 | 18.11 | 18.12 | 311,953 | -0.12(-0.66%) |
Sep 02, 2021 | 17.93 | 18.30 | 17.93 | 18.24 | 205,880 | +0.41(+2.30%) |