Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 17.27 | 17.30 | 16.40 | 16.40 | 23,324,380 | -1.29(-7.30%) |
Nov 27, 2020 | 17.57 | 17.79 | 17.54 | 17.69 | 11,742,184 | -0.26(-1.45%) |
Nov 25, 2020 | 18.01 | 18.11 | 17.74 | 17.95 | 16,880,754 | -0.38(-2.06%) |
Nov 24, 2020 | 18.17 | 18.53 | 18.01 | 18.32 | 28,199,980 | +1.22(+7.10%) |
Nov 23, 2020 | 16.92 | 17.12 | 16.83 | 17.11 | 16,632,544 | +0.77(+4.72%) |
Nov 20, 2020 | 16.33 | 16.43 | 16.24 | 16.34 | 10,480,177 | -0.03(-0.21%) |
Nov 19, 2020 | 16.14 | 16.43 | 16.05 | 16.37 | 17,132,844 | -0.03(-0.15%) |
Nov 18, 2020 | 16.90 | 16.99 | 16.39 | 16.40 | 17,800,726 | -0.41(-2.44%) |
Nov 17, 2020 | 16.40 | 16.87 | 16.21 | 16.81 | 20,798,988 | +0.24(+1.47%) |
Nov 16, 2020 | 16.74 | 16.76 | 16.36 | 16.56 | 21,856,282 | +0.80(+5.11%) |
Nov 13, 2020 | 15.46 | 15.81 | 15.43 | 15.76 | 13,762,420 | +0.44(+2.84%) |
Nov 12, 2020 | 15.52 | 15.85 | 15.25 | 15.32 | 21,494,142 | -0.50(-3.18%) |
Nov 11, 2020 | 16.45 | 16.46 | 15.73 | 15.83 | 27,700,850 | -0.18(-1.15%) |
Nov 10, 2020 | 16.20 | 16.20 | 15.87 | 16.01 | 44,064,116 | +0.85(+5.64%) |
Nov 09, 2020 | 15.49 | 15.72 | 15.07 | 15.16 | 60,217,728 | +2.05(+15.60%) |
Nov 06, 2020 | 13.27 | 13.45 | 13.08 | 13.11 | 20,923,850 | -0.16(-1.20%) |
Nov 05, 2020 | 13.31 | 13.44 | 13.22 | 13.27 | 16,944,360 | +0.01(+0.10%) |
Nov 04, 2020 | 13.26 | 13.45 | 13.02 | 13.26 | 19,148,380 | -0.04(-0.31%) |
Nov 03, 2020 | 13.60 | 13.63 | 13.22 | 13.30 | 25,705,026 | +0.07(+0.50%) |
Nov 02, 2020 | 13.00 | 13.33 | 12.76 | 13.23 | 22,305,768 | +0.51(+4.01%) |
Oct 30, 2020 | 12.62 | 12.74 | 12.53 | 12.72 | 27,525,194 | +0.18(+1.44%) |
Oct 29, 2020 | 12.31 | 12.57 | 12.11 | 12.54 | 34,415,460 | +0.30(+2.42%) |
Oct 28, 2020 | 12.33 | 12.57 | 12.21 | 12.25 | 33,752,368 | -0.39(-3.12%) |
Oct 27, 2020 | 12.85 | 12.86 | 12.62 | 12.64 | 26,989,940 | -0.35(-2.66%) |
Oct 26, 2020 | 13.17 | 13.18 | 12.85 | 12.99 | 23,295,846 | -0.21(-1.56%) |
Oct 23, 2020 | 13.37 | 13.42 | 13.05 | 13.19 | 18,679,936 | -0.04(-0.31%) |
Oct 22, 2020 | 12.84 | 13.26 | 12.81 | 13.23 | 22,343,918 | +0.22(+1.71%) |
Oct 21, 2020 | 13.17 | 13.20 | 13.01 | 13.01 | 16,330,448 | -0.26(-1.98%) |
Oct 20, 2020 | 13.25 | 13.36 | 13.17 | 13.27 | 17,129,390 | +0.10(+0.75%) |
Oct 19, 2020 | 13.32 | 13.52 | 13.16 | 13.18 | 18,054,258 | -0.18(-1.35%) |
Oct 16, 2020 | 13.30 | 13.50 | 13.18 | 13.36 | 21,632,126 | -0.16(-1.16%) |
Oct 15, 2020 | 13.13 | 13.52 | 13.04 | 13.51 | 22,642,130 | -0.12(-0.90%) |
Oct 14, 2020 | 13.58 | 13.83 | 13.57 | 13.64 | 15,846,091 | -0.07(-0.54%) |
Oct 13, 2020 | 13.95 | 13.97 | 13.64 | 13.71 | 21,592,516 | -0.46(-3.25%) |
Oct 12, 2020 | 14.14 | 14.20 | 14.02 | 14.17 | 16,122,588 | -0.10(-0.69%) |
Oct 09, 2020 | 14.53 | 14.58 | 14.23 | 14.27 | 14,041,160 | -0.11(-0.74%) |
Oct 08, 2020 | 14.10 | 14.39 | 14.10 | 14.38 | 17,610,342 | +0.38(+2.70%) |
Oct 07, 2020 | 13.89 | 14.04 | 13.76 | 14.00 | 16,667,320 | +0.08(+0.59%) |
Oct 06, 2020 | 14.31 | 14.43 | 13.87 | 13.91 | 19,581,510 | -0.21(-1.51%) |
Oct 05, 2020 | 13.95 | 14.16 | 13.86 | 14.13 | 15,445,649 | +0.28(+2.02%) |
Oct 02, 2020 | 13.49 | 13.90 | 13.46 | 13.85 | 24,622,280 | +0.02(+0.12%) |
Oct 01, 2020 | 14.01 | 14.09 | 13.77 | 13.83 | 22,095,688 | -0.52(-3.61%) |
Sep 30, 2020 | 14.56 | 14.63 | 14.26 | 14.35 | 19,692,604 | -0.17(-1.19%) |
Sep 29, 2020 | 14.75 | 14.76 | 14.44 | 14.52 | 18,217,894 | -0.42(-2.81%) |
Sep 28, 2020 | 14.98 | 15.07 | 14.88 | 14.94 | 17,586,958 | +0.26(+1.79%) |
Sep 25, 2020 | 14.67 | 14.73 | 14.50 | 14.68 | 17,672,754 | -0.06(-0.39%) |
Sep 24, 2020 | 14.93 | 14.93 | 14.56 | 14.74 | 20,328,886 | -0.03(-0.22%) |
Sep 23, 2020 | 15.34 | 15.37 | 14.74 | 14.77 | 14,770,187 | -0.42(-2.76%) |
Sep 22, 2020 | 15.48 | 15.60 | 15.07 | 15.19 | 12,585,232 | +0.13(+0.87%) |
Sep 21, 2020 | 15.05 | 15.13 | 14.88 | 15.06 | 20,675,142 | -0.46(-2.97%) |
Sep 18, 2020 | 15.81 | 15.87 | 15.51 | 15.52 | 23,623,128 | -0.56(-3.48%) |
Sep 17, 2020 | 16.17 | 16.27 | 15.97 | 16.08 | 19,269,378 | -0.33(-2.00%) |
Sep 16, 2020 | 16.23 | 16.64 | 16.07 | 16.41 | 17,815,848 | +0.25(+1.53%) |
Sep 15, 2020 | 16.39 | 16.57 | 16.13 | 16.16 | 15,570,553 | -0.15(-0.91%) |
Sep 14, 2020 | 16.54 | 16.54 | 16.27 | 16.31 | 11,837,236 | -0.18(-1.10%) |
Sep 11, 2020 | 16.48 | 16.64 | 16.30 | 16.49 | 12,570,540 | +0.12(+0.75%) |
Sep 10, 2020 | 16.90 | 16.93 | 16.35 | 16.36 | 16,903,014 | -0.34(-2.02%) |
Sep 09, 2020 | 16.99 | 17.02 | 16.66 | 16.70 | 13,915,324 | +0.14(+0.84%) |
Sep 08, 2020 | 16.74 | 16.82 | 16.41 | 16.56 | 16,779,764 | -0.32(-1.90%) |
Sep 04, 2020 | 17.24 | 17.26 | 16.69 | 16.88 | 14,119,272 | -0.06(-0.34%) |
Sep 03, 2020 | 16.93 | 17.33 | 16.85 | 16.94 | 15,955,236 | +0.03(+0.19%) |
Sep 02, 2020 | 17.01 | 17.10 | 16.86 | 16.91 | 15,540,447 | -0.16(-0.96%) |