Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 20.72 | 20.72 | 19.22 | 20.11 | 334,075 | -0.60(-2.90%) |
Nov 27, 2020 | 21.21 | 21.38 | 20.41 | 20.71 | 239,800 | -0.35(-1.66%) |
Nov 25, 2020 | 21.15 | 21.75 | 20.77 | 21.06 | 443,900 | -0.50(-2.32%) |
Nov 24, 2020 | 19.98 | 21.80 | 19.75 | 21.56 | 732,594 | +2.39(+12.47%) |
Nov 23, 2020 | 19.08 | 19.37 | 18.54 | 19.17 | 408,906 | +0.65(+3.51%) |
Nov 20, 2020 | 19.27 | 19.38 | 18.29 | 18.52 | 431,900 | -0.88(-4.54%) |
Nov 19, 2020 | 19.00 | 19.47 | 18.75 | 19.40 | 382,197 | +0.48(+2.54%) |
Nov 18, 2020 | 18.87 | 19.71 | 18.35 | 18.92 | 612,459 | +0.45(+2.44%) |
Nov 17, 2020 | 17.45 | 18.96 | 16.94 | 18.47 | 586,223 | +0.56(+3.13%) |
Nov 16, 2020 | 17.91 | 18.35 | 17.64 | 17.91 | 740,477 | +0.92(+5.41%) |
Nov 13, 2020 | 16.12 | 17.22 | 16.10 | 16.99 | 438,600 | +0.92(+5.72%) |
Nov 12, 2020 | 16.55 | 16.60 | 15.61 | 16.07 | 749,853 | -0.99(-5.80%) |
Nov 11, 2020 | 17.94 | 17.94 | 16.80 | 17.06 | 533,314 | -0.87(-4.85%) |
Nov 10, 2020 | 17.18 | 18.22 | 16.44 | 17.93 | 844,762 | +0.06(+0.34%) |
Nov 09, 2020 | 16.17 | 18.31 | 15.42 | 17.87 | 2,166,198 | +3.87(+27.64%) |
Nov 06, 2020 | 12.90 | 14.47 | 12.75 | 14.00 | 1,195,600 | +1.10(+8.53%) |
Nov 05, 2020 | 12.64 | 13.25 | 12.59 | 12.90 | 679,180 | +0.39(+3.12%) |
Nov 04, 2020 | 12.56 | 12.63 | 12.01 | 12.51 | 619,041 | -0.19(-1.50%) |
Nov 03, 2020 | 12.36 | 12.95 | 12.30 | 12.70 | 533,248 | +0.55(+4.53%) |
Nov 02, 2020 | 12.19 | 12.25 | 11.73 | 12.15 | 322,709 | +0.11(+0.91%) |
Oct 30, 2020 | 12.26 | 12.59 | 11.68 | 12.04 | 366,500 | -0.31(-2.51%) |
Oct 29, 2020 | 11.71 | 12.53 | 11.51 | 12.35 | 409,901 | +0.56(+4.75%) |
Oct 28, 2020 | 11.88 | 12.54 | 11.75 | 11.79 | 569,043 | -0.80(-6.35%) |
Oct 27, 2020 | 13.29 | 13.29 | 12.31 | 12.59 | 592,343 | -0.71(-5.34%) |
Oct 26, 2020 | 13.43 | 13.69 | 12.74 | 13.30 | 562,305 | -0.56(-4.04%) |
Oct 23, 2020 | 13.92 | 14.03 | 13.03 | 13.86 | 497,800 | +0.05(+0.36%) |
Oct 22, 2020 | 12.90 | 13.99 | 12.80 | 13.81 | 481,004 | +0.84(+6.48%) |
Oct 21, 2020 | 13.88 | 13.97 | 12.85 | 12.97 | 710,681 | -0.96(-6.89%) |
Oct 20, 2020 | 13.79 | 14.10 | 13.60 | 13.93 | 374,229 | +0.45(+3.34%) |
Oct 19, 2020 | 13.87 | 14.02 | 13.47 | 13.48 | 334,071 | -0.21(-1.53%) |
Oct 16, 2020 | 13.98 | 14.16 | 13.57 | 13.69 | 276,000 | -0.39(-2.77%) |
Oct 15, 2020 | 13.29 | 14.25 | 13.25 | 14.08 | 625,347 | +0.47(+3.45%) |
Oct 14, 2020 | 13.01 | 13.74 | 13.01 | 13.61 | 707,745 | +0.83(+6.49%) |
Oct 13, 2020 | 12.71 | 13.16 | 12.68 | 12.78 | 981,568 | -0.75(-5.54%) |
Oct 12, 2020 | 14.08 | 14.14 | 13.15 | 13.53 | 621,093 | -0.65(-4.58%) |
Oct 09, 2020 | 13.97 | 14.30 | 13.84 | 14.18 | 583,100 | +0.38(+2.75%) |
Oct 08, 2020 | 13.66 | 13.92 | 13.26 | 13.80 | 501,147 | +0.22(+1.62%) |
Oct 07, 2020 | 13.02 | 13.79 | 12.80 | 13.58 | 623,549 | +0.94(+7.44%) |
Oct 06, 2020 | 12.85 | 13.62 | 12.60 | 12.64 | 824,576 | -0.01(-0.08%) |
Oct 05, 2020 | 13.46 | 13.50 | 12.56 | 12.65 | 983,090 | -0.46(-3.51%) |
Oct 02, 2020 | 12.70 | 13.27 | 12.55 | 13.11 | 1,486,500 | -0.28(-2.09%) |
Oct 01, 2020 | 13.34 | 13.44 | 13.02 | 13.39 | 533,745 | +0.23(+1.75%) |
Sep 30, 2020 | 12.86 | 13.80 | 12.86 | 13.16 | 989,654 | +0.40(+3.13%) |
Sep 29, 2020 | 13.45 | 13.50 | 12.21 | 12.76 | 939,833 | -0.84(-6.18%) |
Sep 28, 2020 | 13.76 | 13.89 | 13.29 | 13.60 | 582,222 | +0.14(+1.04%) |
Sep 25, 2020 | 13.00 | 13.49 | 12.82 | 13.46 | 476,700 | +0.54(+4.18%) |
Sep 24, 2020 | 12.97 | 13.30 | 12.32 | 12.92 | 877,443 | -0.07(-0.54%) |
Sep 23, 2020 | 13.51 | 14.17 | 12.96 | 12.99 | 540,970 | -0.56(-4.13%) |
Sep 22, 2020 | 13.45 | 13.63 | 12.86 | 13.55 | 496,834 | +0.34(+2.57%) |
Sep 21, 2020 | 13.67 | 13.78 | 12.91 | 13.21 | 823,151 | -1.11(-7.75%) |
Sep 18, 2020 | 14.64 | 14.78 | 13.81 | 14.32 | 1,818,100 | -0.17(-1.17%) |
Sep 17, 2020 | 13.83 | 14.74 | 13.83 | 14.49 | 1,073,477 | -0.28(-1.90%) |
Sep 16, 2020 | 14.90 | 15.01 | 14.29 | 14.77 | 1,321,876 | -0.02(-0.14%) |
Sep 15, 2020 | 13.57 | 15.08 | 12.65 | 14.79 | 2,156,427 | +1.42(+10.62%) |
Sep 14, 2020 | 11.95 | 13.41 | 11.67 | 13.37 | 1,199,640 | +1.62(+13.79%) |
Sep 11, 2020 | 12.39 | 12.46 | 11.59 | 11.75 | 648,100 | -0.36(-2.97%) |
Sep 10, 2020 | 12.40 | 13.00 | 12.07 | 12.11 | 672,274 | -0.08(-0.66%) |
Sep 09, 2020 | 12.09 | 12.70 | 11.90 | 12.19 | 866,063 | +0.36(+3.04%) |
Sep 08, 2020 | 12.36 | 12.70 | 11.78 | 11.83 | 1,010,083 | -0.82(-6.48%) |
Sep 04, 2020 | 13.00 | 13.40 | 12.11 | 12.65 | 1,027,600 | +0.02(+0.16%) |
Sep 03, 2020 | 13.34 | 14.19 | 12.47 | 12.63 | 1,954,504 | -0.58(-4.39%) |
Sep 02, 2020 | 12.43 | 13.69 | 12.39 | 13.21 | 2,504,378 | +0.75(+6.02%) |