Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 20.45 | 20.79 | 19.90 | 20.03 | 4,461,628 | +0.76(+3.92%) |
Nov 29, 2021 | 19.08 | 19.35 | 18.93 | 19.28 | 1,741,959 | +0.29(+1.51%) |
Nov 26, 2021 | 19.29 | 19.30 | 18.70 | 18.99 | 1,856,663 | -0.31(-1.59%) |
Nov 24, 2021 | 19.11 | 19.38 | 19.05 | 19.30 | 1,634,292 | -0.07(-0.35%) |
Nov 23, 2021 | 19.40 | 19.57 | 19.06 | 19.36 | 3,031,956 | -0.38(-1.94%) |
Nov 22, 2021 | 19.39 | 19.92 | 19.25 | 19.75 | 3,123,355 | -0.11(-0.53%) |
Nov 19, 2021 | 19.81 | 19.99 | 19.74 | 19.85 | 2,234,986 | +0.07(+0.34%) |
Nov 18, 2021 | 19.95 | 19.80 | 19.67 | 19.78 | 1,626,688 | -0.29(-1.43%) |
Nov 17, 2021 | 20.29 | 20.36 | 20.05 | 20.07 | 1,704,774 | +0.11(+0.53%) |
Nov 16, 2021 | 20.22 | 20.39 | 19.90 | 19.97 | 1,929,805 | -0.15(-0.76%) |
Nov 15, 2021 | 19.82 | 20.22 | 19.79 | 20.12 | 1,913,805 | +0.21(+1.06%) |
Nov 12, 2021 | 19.68 | 20.12 | 19.57 | 19.91 | 2,395,440 | +0.04(+0.19%) |
Nov 11, 2021 | 20.79 | 20.86 | 19.87 | 19.87 | 5,782,941 | +0.69(+3.59%) |
Nov 10, 2021 | 19.34 | 19.18 | 5,386,344 | +0.88(+4.81%) | ||
Nov 09, 2021 | 18.16 | 18.30 | 17.81 | 18.30 | 2,533,451 | +0.36(+2.03%) |
Nov 08, 2021 | 18.20 | 18.21 | 17.91 | 17.94 | 1,802,654 | -0.13(-0.74%) |
Nov 05, 2021 | 17.87 | 18.09 | 17.62 | 18.07 | 2,289,953 | +0.31(+1.72%) |
Nov 04, 2021 | 18.09 | 18.20 | 17.64 | 17.77 | 2,602,740 | +0.13(+0.76%) |
Nov 03, 2021 | 17.50 | 17.75 | 17.14 | 17.63 | 3,566,086 | -0.03(-0.16%) |
Nov 02, 2021 | 17.70 | 17.80 | 17.51 | 17.66 | 1,873,023 | -0.04(-0.22%) |
Nov 01, 2021 | 17.67 | 17.80 | 17.56 | 17.70 | 1,053,491 | +0.02(+0.11%) |
Oct 29, 2021 | 18.00 | 18.09 | 17.67 | 17.68 | 3,182,102 | -0.51(-2.79%) |
Oct 28, 2021 | 18.74 | 18.79 | 18.19 | 18.19 | 3,890,284 | -0.30(-1.60%) |
Oct 27, 2021 | 18.63 | 18.85 | 18.42 | 18.48 | 2,195,192 | -0.23(-1.23%) |
Oct 26, 2021 | 18.62 | 18.72 | 18.71 | 2,117,399 | +0.03(+0.15%) | |
Oct 25, 2021 | 18.91 | 18.99 | 18.68 | 18.68 | 2,473,490 | +0.01(+0.05%) |
Oct 22, 2021 | 18.66 | 19.12 | 18.63 | 18.67 | 3,689,698 | +0.45(+2.47%) |
Oct 21, 2021 | 18.13 | 18.28 | 18.00 | 18.22 | 1,878,963 | -0.04(-0.21%) |
Oct 20, 2021 | 18.25 | 18.48 | 18.14 | 18.26 | 2,430,555 | +0.24(+1.33%) |
Oct 19, 2021 | 17.89 | 18.03 | 17.74 | 18.02 | 3,524,454 | +0.37(+2.11%) |
Oct 18, 2021 | 17.78 | 18.04 | 17.61 | 17.65 | 2,784,989 | -0.33(-1.81%) |
Oct 15, 2021 | 17.60 | 18.18 | 17.55 | 17.98 | 3,432,633 | -0.28(-1.52%) |
Oct 14, 2021 | 18.30 | 18.38 | 18.07 | 18.25 | 3,096,482 | +0.18(+1.01%) |
Oct 13, 2021 | 17.69 | 18.22 | 17.68 | 18.07 | 3,140,951 | +0.63(+3.62%) |
Oct 12, 2021 | 17.04 | 17.67 | 16.97 | 17.44 | 2,921,065 | +0.39(+2.30%) |
Oct 11, 2021 | 16.96 | 17.24 | 16.93 | 17.05 | 2,480,564 | +0.05(+0.28%) |
Oct 08, 2021 | 17.31 | 17.49 | 16.93 | 17.00 | 2,901,485 | +0.05(+0.28%) |
Oct 07, 2021 | 16.31 | 16.96 | 16.31 | 16.95 | 4,437,814 | +0.39(+2.37%) |
Oct 06, 2021 | 16.07 | 16.56 | 15.95 | 16.56 | 3,686,847 | +0.53(+3.28%) |
Oct 05, 2021 | 15.79 | 16.13 | 15.61 | 16.03 | 3,651,923 | +0.15(+0.96%) |
Oct 04, 2021 | 15.60 | 15.98 | 15.57 | 15.88 | 3,511,765 | +0.35(+2.28%) |
Oct 01, 2021 | 15.42 | 15.53 | 15.22 | 15.53 | 3,786,447 | +0.23(+1.50%) |
Sep 30, 2021 | 14.74 | 15.49 | 14.69 | 15.30 | 5,476,761 | +0.85(+5.89%) |
Sep 29, 2021 | 14.48 | 14.52 | 14.33 | 14.45 | 2,913,367 | -0.15(-1.05%) |
Sep 28, 2021 | 14.42 | 14.76 | 14.34 | 14.60 | 3,296,298 | -0.13(-0.91%) |
Sep 27, 2021 | 14.60 | 14.95 | 14.54 | 14.73 | 2,228,484 | +0.11(+0.72%) |
Sep 24, 2021 | 14.43 | 14.85 | 14.42 | 14.63 | 2,395,292 | +0.08(+0.53%) |
Sep 23, 2021 | 14.69 | 14.77 | 14.46 | 14.55 | 2,638,208 | -0.24(-1.62%) |
Sep 22, 2021 | 14.77 | 15.17 | 14.74 | 14.79 | 2,393,125 | +0.11(+0.78%) |
Sep 21, 2021 | 14.60 | 14.82 | 14.27 | 14.68 | 5,297,788 | +0.37(+2.61%) |
Sep 20, 2021 | 14.11 | 14.31 | 14.03 | 14.30 | 5,288,717 | +0.16(+1.15%) |
Sep 17, 2021 | 14.11 | 14.21 | 13.94 | 14.14 | 5,445,450 | -0.13(-0.94%) |
Sep 16, 2021 | 14.34 | 14.36 | 13.98 | 14.27 | 6,111,180 | -0.68(-4.54%) |
Sep 15, 2021 | 14.87 | 15.05 | 14.80 | 14.95 | 3,079,904 | -0.01(-0.06%) |
Sep 14, 2021 | 15.13 | 15.15 | 14.64 | 14.96 | 4,334,933 | +0.13(+0.90%) |
Sep 13, 2021 | 14.69 | 15.16 | 14.57 | 14.83 | 5,654,904 | +0.20(+1.37%) |
Sep 10, 2021 | 14.86 | 14.96 | 14.60 | 14.63 | 3,276,900 | -0.36(-2.43%) |
Sep 09, 2021 | 15.22 | 15.24 | 14.76 | 14.99 | 3,254,750 | -0.17(-1.14%) |
Sep 08, 2021 | 15.35 | 15.35 | 15.01 | 15.16 | 3,719,498 | -0.26(-1.67%) |
Sep 07, 2021 | 15.69 | 15.90 | 15.37 | 15.42 | 5,054,765 | -0.71(-4.39%) |
Sep 03, 2021 | 16.04 | 16.44 | 15.93 | 16.13 | 3,816,526 | +0.18(+1.14%) |
Sep 02, 2021 | 16.11 | 16.19 | 15.70 | 15.95 | 3,276,547 | -0.25(-1.54%) |