Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 36.60 | 37.34 | 33.82 | 33.92 | 196,346 | -2.92(-7.93%) |
Nov 27, 2020 | 37.93 | 38.00 | 36.54 | 36.84 | 71,300 | -1.24(-3.26%) |
Nov 25, 2020 | 38.54 | 38.79 | 36.00 | 38.08 | 145,000 | -1.06(-2.71%) |
Nov 24, 2020 | 36.96 | 40.55 | 35.80 | 39.14 | 297,719 | +3.15(+8.75%) |
Nov 23, 2020 | 37.00 | 37.12 | 35.85 | 35.99 | 192,353 | -0.07(-0.19%) |
Nov 20, 2020 | 36.57 | 37.13 | 36.02 | 36.06 | 107,300 | -0.69(-1.88%) |
Nov 19, 2020 | 38.99 | 39.27 | 35.27 | 36.75 | 204,403 | -2.41(-6.15%) |
Nov 18, 2020 | 38.48 | 41.85 | 38.13 | 39.16 | 483,594 | +1.37(+3.63%) |
Nov 17, 2020 | 35.89 | 38.60 | 35.49 | 37.79 | 272,191 | +1.24(+3.39%) |
Nov 16, 2020 | 35.50 | 36.70 | 34.38 | 36.55 | 248,994 | +2.35(+6.87%) |
Nov 13, 2020 | 32.45 | 34.41 | 32.45 | 34.20 | 240,700 | +2.20(+6.88%) |
Nov 12, 2020 | 32.12 | 32.60 | 31.39 | 32.00 | 365,052 | -0.84(-2.56%) |
Nov 11, 2020 | 33.75 | 33.75 | 32.13 | 32.84 | 393,252 | -0.79(-2.35%) |
Nov 10, 2020 | 32.30 | 34.00 | 31.71 | 33.63 | 642,226 | +1.31(+4.05%) |
Nov 09, 2020 | 29.80 | 33.17 | 28.01 | 32.32 | 733,883 | +4.42(+15.84%) |
Nov 06, 2020 | 23.74 | 28.75 | 23.00 | 27.90 | 1,146,900 | +7.86(+39.22%) |
Nov 05, 2020 | 17.55 | 20.41 | 17.55 | 20.04 | 342,933 | +2.44(+13.86%) |
Nov 04, 2020 | 17.30 | 17.79 | 16.37 | 17.60 | 214,024 | -0.30(-1.68%) |
Nov 03, 2020 | 16.70 | 17.98 | 16.70 | 17.90 | 108,025 | +1.61(+9.88%) |
Nov 02, 2020 | 15.75 | 16.43 | 15.70 | 16.29 | 95,733 | +0.60(+3.82%) |
Oct 30, 2020 | 16.05 | 16.12 | 15.43 | 15.69 | 99,600 | -0.43(-2.67%) |
Oct 29, 2020 | 15.94 | 17.10 | 15.85 | 16.12 | 94,806 | +0.03(+0.19%) |
Oct 28, 2020 | 16.01 | 16.45 | 15.74 | 16.09 | 157,096 | -0.51(-3.07%) |
Oct 27, 2020 | 16.98 | 16.99 | 16.38 | 16.60 | 160,046 | -0.50(-2.92%) |
Oct 26, 2020 | 17.71 | 17.97 | 16.83 | 17.10 | 84,683 | -1.13(-6.20%) |
Oct 23, 2020 | 17.95 | 18.39 | 17.80 | 18.23 | 127,100 | +0.53(+2.99%) |
Oct 22, 2020 | 17.20 | 18.09 | 17.20 | 17.70 | 128,274 | +0.64(+3.75%) |
Oct 21, 2020 | 16.88 | 17.17 | 16.50 | 17.06 | 84,606 | +0.24(+1.43%) |
Oct 20, 2020 | 16.11 | 16.96 | 16.11 | 16.82 | 129,384 | +1.00(+6.32%) |
Oct 19, 2020 | 15.59 | 15.90 | 15.41 | 15.82 | 124,831 | +0.27(+1.74%) |
Oct 16, 2020 | 15.31 | 16.08 | 15.22 | 15.55 | 72,700 | +0.27(+1.77%) |
Oct 15, 2020 | 15.09 | 15.35 | 14.75 | 15.28 | 99,557 | -0.10(-0.65%) |
Oct 14, 2020 | 15.85 | 15.85 | 15.33 | 15.38 | 85,377 | -0.28(-1.79%) |
Oct 13, 2020 | 16.17 | 16.17 | 15.34 | 15.66 | 214,834 | -0.69(-4.22%) |
Oct 12, 2020 | 16.55 | 17.03 | 16.27 | 16.35 | 130,222 | -0.15(-0.91%) |
Oct 09, 2020 | 16.89 | 17.25 | 16.42 | 16.50 | 157,300 | -0.26(-1.55%) |
Oct 08, 2020 | 16.36 | 16.84 | 15.86 | 16.76 | 87,767 | +0.64(+3.97%) |
Oct 07, 2020 | 15.62 | 16.36 | 15.62 | 16.12 | 118,460 | +0.71(+4.61%) |
Oct 06, 2020 | 15.59 | 16.30 | 15.35 | 15.41 | 155,625 | +0.14(+0.92%) |
Oct 05, 2020 | 14.54 | 15.37 | 14.49 | 15.27 | 146,978 | +1.00(+7.01%) |
Oct 02, 2020 | 12.80 | 14.43 | 12.69 | 14.27 | 187,400 | +0.99(+7.45%) |
Oct 01, 2020 | 13.44 | 13.65 | 12.62 | 13.28 | 209,207 | +0.07(+0.53%) |
Sep 30, 2020 | 13.16 | 13.86 | 12.98 | 13.21 | 226,413 | +0.10(+0.76%) |
Sep 29, 2020 | 13.44 | 13.47 | 12.52 | 13.11 | 296,162 | -0.52(-3.82%) |
Sep 28, 2020 | 13.99 | 14.34 | 13.54 | 13.63 | 218,278 | +0.00(+0.00%) |
Sep 25, 2020 | 13.12 | 13.84 | 13.08 | 13.63 | 139,200 | +0.32(+2.40%) |
Sep 24, 2020 | 13.20 | 13.74 | 12.86 | 13.31 | 209,774 | +0.02(+0.15%) |
Sep 23, 2020 | 14.18 | 14.34 | 13.13 | 13.29 | 202,355 | -0.78(-5.54%) |
Sep 22, 2020 | 14.56 | 14.63 | 13.91 | 14.07 | 222,248 | -0.28(-1.95%) |
Sep 21, 2020 | 15.44 | 15.58 | 14.16 | 14.35 | 301,050 | -1.70(-10.59%) |
Sep 18, 2020 | 15.55 | 16.22 | 15.34 | 16.05 | 347,600 | +0.61(+3.95%) |
Sep 17, 2020 | 14.82 | 15.62 | 14.46 | 15.44 | 198,465 | +0.39(+2.59%) |
Sep 16, 2020 | 14.92 | 15.43 | 14.31 | 15.05 | 243,989 | +0.15(+1.01%) |
Sep 15, 2020 | 15.31 | 15.58 | 14.80 | 14.90 | 139,256 | -0.42(-2.74%) |
Sep 14, 2020 | 15.21 | 15.51 | 14.82 | 15.32 | 125,492 | +0.30(+2.00%) |
Sep 11, 2020 | 15.31 | 15.45 | 14.84 | 15.02 | 162,600 | -0.31(-2.02%) |
Sep 10, 2020 | 15.72 | 15.82 | 15.30 | 15.33 | 129,160 | -0.18(-1.16%) |
Sep 09, 2020 | 16.11 | 16.26 | 15.35 | 15.51 | 178,377 | -0.60(-3.72%) |
Sep 08, 2020 | 16.76 | 16.78 | 15.99 | 16.11 | 179,223 | -0.88(-5.18%) |
Sep 04, 2020 | 17.01 | 17.10 | 16.05 | 16.99 | 186,800 | +0.47(+2.85%) |
Sep 03, 2020 | 17.57 | 18.15 | 16.46 | 16.52 | 145,989 | -1.05(-5.98%) |
Sep 02, 2020 | 17.21 | 17.66 | 17.20 | 17.57 | 149,772 | +0.21(+1.21%) |