Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 17.04 | 17.04 | 16.18 | 16.32 | 2,093,333 | -1.08(-6.21%) |
Nov 29, 2021 | 17.56 | 17.57 | 17.20 | 17.40 | 940,520 | -0.32(-1.79%) |
Nov 26, 2021 | 17.58 | 17.79 | 17.36 | 17.72 | 500,575 | -0.79(-4.27%) |
Nov 24, 2021 | 18.50 | 18.56 | 18.07 | 18.51 | 1,510,329 | +1.11(+6.37%) |
Nov 23, 2021 | 17.98 | 17.98 | 17.33 | 17.40 | 2,050,222 | -1.45(-7.71%) |
Nov 22, 2021 | 19.24 | 19.38 | 18.83 | 18.86 | 460,404 | -0.31(-1.61%) |
Nov 19, 2021 | 19.39 | 19.47 | 19.09 | 19.16 | 848,563 | -0.40(-2.04%) |
Nov 18, 2021 | 19.41 | 19.61 | 19.52 | 19.56 | 1,236,893 | -0.39(-1.96%) |
Nov 17, 2021 | 20.11 | 20.15 | 19.77 | 19.96 | 440,347 | -0.28(-1.39%) |
Nov 16, 2021 | 20.37 | 20.39 | 20.12 | 20.24 | 686,322 | -0.95(-4.46%) |
Nov 15, 2021 | 21.21 | 21.37 | 21.08 | 21.18 | 945,389 | +0.88(+4.34%) |
Nov 12, 2021 | 20.37 | 20.43 | 20.23 | 20.30 | 551,683 | +0.00(+0.00%) |
Nov 11, 2021 | 20.27 | 20.39 | 20.22 | 20.30 | 111,458 | -0.09(-0.45%) |
Nov 10, 2021 | 20.39 | 20.39 | 424,163 | -0.23(-1.10%) | ||
Nov 09, 2021 | 20.64 | 20.75 | 20.46 | 20.62 | 431,986 | +0.02(+0.09%) |
Nov 08, 2021 | 20.36 | 20.64 | 20.36 | 20.60 | 382,474 | +0.41(+2.03%) |
Nov 05, 2021 | 20.16 | 20.26 | 20.04 | 20.19 | 519,142 | +0.11(+0.54%) |
Nov 04, 2021 | 19.92 | 20.08 | 19.90 | 20.08 | 311,608 | +0.22(+1.10%) |
Nov 03, 2021 | 19.46 | 19.94 | 19.31 | 19.86 | 394,280 | +0.25(+1.30%) |
Nov 02, 2021 | 19.78 | 19.78 | 19.59 | 19.61 | 93,987 | -0.18(-0.92%) |
Nov 01, 2021 | 19.66 | 19.85 | 19.78 | 19.79 | 234,774 | +0.44(+2.25%) |
Oct 29, 2021 | 19.44 | 19.44 | 19.22 | 19.36 | 116,298 | -0.21(-1.07%) |
Oct 28, 2021 | 19.64 | 19.64 | 19.50 | 19.56 | 292,947 | -0.11(-0.55%) |
Oct 27, 2021 | 19.43 | 19.76 | 19.51 | 19.67 | 124,554 | +0.29(+1.50%) |
Oct 26, 2021 | 19.66 | 19.38 | 260,116 | +0.15(+0.80%) | ||
Oct 25, 2021 | 18.98 | 19.23 | 387,108 | +0.35(+1.83%) | ||
Oct 22, 2021 | 18.75 | 19.00 | 18.75 | 18.88 | 249,217 | +0.20(+1.07%) |
Oct 21, 2021 | 18.92 | 18.95 | 18.66 | 18.68 | 473,714 | -0.45(-2.33%) |
Oct 20, 2021 | 19.04 | 19.17 | 18.90 | 19.13 | 201,579 | +0.26(+1.40%) |
Oct 19, 2021 | 18.76 | 18.94 | 18.76 | 18.86 | 246,599 | +0.28(+1.52%) |
Oct 18, 2021 | 18.72 | 18.74 | 18.56 | 18.58 | 444,998 | -0.10(-0.54%) |
Oct 15, 2021 | 18.74 | 18.86 | 18.67 | 18.68 | 326,986 | -0.08(-0.44%) |
Oct 14, 2021 | 19.01 | 19.01 | 18.75 | 18.76 | 424,958 | -0.39(-2.04%) |
Oct 13, 2021 | 19.25 | 19.29 | 19.02 | 19.16 | 378,340 | -0.07(-0.38%) |
Oct 12, 2021 | 19.28 | 19.39 | 19.20 | 19.23 | 98,786 | -0.04(-0.19%) |
Oct 11, 2021 | 19.36 | 19.46 | 19.23 | 19.26 | 134,697 | +0.09(+0.47%) |
Oct 08, 2021 | 19.36 | 19.48 | 19.04 | 19.17 | 488,630 | -0.11(-0.57%) |
Oct 07, 2021 | 19.21 | 19.39 | 19.21 | 19.28 | 280,934 | +0.24(+1.24%) |
Oct 06, 2021 | 19.08 | 19.10 | 18.92 | 19.05 | 332,258 | -0.15(-0.80%) |
Oct 05, 2021 | 19.22 | 19.30 | 19.19 | 19.20 | 215,691 | -0.14(-0.70%) |
Oct 04, 2021 | 19.46 | 19.46 | 19.18 | 19.34 | 222,004 | -0.09(-0.47%) |
Oct 01, 2021 | 19.53 | 19.53 | 19.36 | 19.43 | 134,155 | +0.11(+0.56%) |
Sep 30, 2021 | 19.29 | 19.54 | 19.26 | 19.32 | 283,198 | +0.25(+1.29%) |
Sep 29, 2021 | 19.15 | 19.29 | 19.02 | 19.07 | 164,633 | -0.05(-0.24%) |
Sep 28, 2021 | 19.17 | 19.19 | 19.01 | 19.12 | 162,764 | -0.18(-0.94%) |
Sep 27, 2021 | 18.98 | 19.36 | 18.98 | 19.30 | 245,478 | +0.26(+1.38%) |
Sep 24, 2021 | 19.24 | 19.24 | 18.98 | 19.04 | 706,240 | -0.47(-2.42%) |
Sep 23, 2021 | 19.61 | 19.64 | 19.46 | 19.51 | 319,645 | -0.39(-1.96%) |
Sep 22, 2021 | 19.86 | 20.05 | 19.68 | 19.90 | 451,451 | +0.18(+0.92%) |
Sep 21, 2021 | 19.75 | 19.96 | 19.61 | 19.72 | 573,201 | -0.04(-0.18%) |
Sep 20, 2021 | 19.83 | 19.86 | 19.60 | 19.76 | 209,900 | -0.46(-2.29%) |
Sep 17, 2021 | 20.32 | 20.35 | 20.06 | 20.22 | 297,024 | -0.24(-1.16%) |
Sep 16, 2021 | 20.54 | 20.59 | 20.32 | 20.46 | 443,805 | -0.33(-1.57%) |
Sep 15, 2021 | 20.75 | 20.81 | 20.59 | 20.78 | 143,133 | -0.01(-0.04%) |
Sep 14, 2021 | 20.81 | 20.90 | 20.75 | 20.79 | 510,714 | +0.01(+0.04%) |
Sep 13, 2021 | 20.79 | 20.92 | 20.74 | 20.78 | 132,026 | +0.05(+0.22%) |
Sep 10, 2021 | 20.96 | 21.05 | 20.70 | 20.74 | 82,598 | -0.17(-0.83%) |
Sep 09, 2021 | 20.80 | 20.95 | 20.80 | 20.91 | 398,231 | +0.15(+0.74%) |
Sep 08, 2021 | 21.08 | 21.09 | 20.66 | 20.75 | 465,054 | -0.73(-3.38%) |
Sep 07, 2021 | 21.72 | 21.73 | 21.41 | 21.48 | 317,674 | -0.26(-1.21%) |
Sep 03, 2021 | 21.85 | 21.85 | 21.72 | 21.75 | 99,125 | -0.15(-0.66%) |
Sep 02, 2021 | 21.86 | 22.07 | 21.84 | 21.89 | 301,559 | +0.11(+0.50%) |