Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 23.79 | 23.84 | 21.23 | 22.16 | 7,727,555 | -1.00(-4.32%) |
Nov 27, 2020 | 23.89 | 24.40 | 23.03 | 23.16 | 4,285,900 | -0.19(-0.81%) |
Nov 25, 2020 | 22.84 | 24.21 | 22.57 | 23.35 | 4,996,400 | +0.36(+1.57%) |
Nov 24, 2020 | 22.44 | 23.32 | 21.71 | 22.99 | 6,336,770 | +1.06(+4.83%) |
Nov 23, 2020 | 22.13 | 22.40 | 21.33 | 21.93 | 6,317,198 | +0.23(+1.06%) |
Nov 20, 2020 | 21.25 | 22.56 | 21.12 | 21.70 | 8,822,000 | +0.67(+3.19%) |
Nov 19, 2020 | 20.17 | 21.05 | 19.62 | 21.03 | 4,884,138 | +1.18(+5.94%) |
Nov 18, 2020 | 20.58 | 21.11 | 19.83 | 19.85 | 5,330,119 | -0.59(-2.89%) |
Nov 17, 2020 | 19.58 | 20.55 | 19.02 | 20.44 | 5,995,150 | +0.71(+3.60%) |
Nov 16, 2020 | 19.30 | 20.47 | 19.05 | 19.73 | 7,848,409 | +0.75(+3.92%) |
Nov 13, 2020 | 19.02 | 19.74 | 18.66 | 18.98 | 4,857,300 | +0.25(+1.36%) |
Nov 12, 2020 | 19.65 | 20.05 | 18.62 | 18.73 | 6,778,377 | -0.78(-4.00%) |
Nov 11, 2020 | 19.01 | 20.71 | 18.90 | 19.51 | 8,944,556 | +0.94(+5.06%) |
Nov 10, 2020 | 19.80 | 20.17 | 18.22 | 18.57 | 6,014,618 | -0.69(-3.58%) |
Nov 09, 2020 | 21.41 | 21.60 | 19.22 | 19.26 | 9,824,874 | -1.07(-5.26%) |
Nov 06, 2020 | 19.90 | 21.29 | 19.50 | 20.33 | 14,712,200 | +0.94(+4.85%) |
Nov 05, 2020 | 17.30 | 19.82 | 17.21 | 19.39 | 17,654,572 | +2.82(+17.02%) |
Nov 04, 2020 | 16.10 | 16.82 | 14.66 | 16.57 | 22,109,062 | -0.48(-2.82%) |
Nov 03, 2020 | 16.96 | 18.17 | 16.67 | 17.05 | 10,488,242 | +0.21(+1.25%) |
Nov 02, 2020 | 16.02 | 16.92 | 15.77 | 16.84 | 8,167,352 | +0.85(+5.32%) |
Oct 30, 2020 | 16.30 | 16.44 | 15.25 | 15.99 | 6,580,000 | -0.40(-2.44%) |
Oct 29, 2020 | 15.89 | 17.25 | 15.88 | 16.39 | 9,842,348 | +0.19(+1.17%) |
Oct 28, 2020 | 15.59 | 16.78 | 15.43 | 16.20 | 9,631,280 | +0.71(+4.58%) |
Oct 27, 2020 | 15.85 | 16.28 | 15.13 | 15.49 | 9,023,047 | -0.93(-5.66%) |
Oct 26, 2020 | 16.18 | 16.83 | 15.85 | 16.42 | 9,391,601 | -0.44(-2.61%) |
Oct 23, 2020 | 16.84 | 17.18 | 15.98 | 16.86 | 8,655,700 | +0.45(+2.74%) |
Oct 22, 2020 | 16.09 | 16.58 | 15.02 | 16.41 | 13,126,953 | +0.29(+1.80%) |
Oct 21, 2020 | 17.74 | 18.20 | 15.95 | 16.12 | 10,658,703 | -1.57(-8.88%) |
Oct 20, 2020 | 17.70 | 18.36 | 17.09 | 17.69 | 11,917,356 | +0.17(+0.97%) |
Oct 19, 2020 | 17.28 | 19.38 | 16.79 | 17.52 | 18,661,236 | +0.55(+3.24%) |
Oct 16, 2020 | 17.28 | 17.97 | 16.57 | 16.97 | 14,518,500 | -0.01(-0.06%) |
Oct 15, 2020 | 16.27 | 17.08 | 16.01 | 16.98 | 6,063,935 | +0.11(+0.65%) |
Oct 14, 2020 | 16.79 | 17.19 | 16.47 | 16.87 | 7,291,623 | +0.21(+1.26%) |
Oct 13, 2020 | 16.01 | 17.13 | 15.70 | 16.66 | 8,977,295 | +0.14(+0.85%) |
Oct 12, 2020 | 17.66 | 17.68 | 15.50 | 16.52 | 15,164,619 | -0.91(-5.22%) |
Oct 09, 2020 | 16.91 | 17.95 | 16.53 | 17.43 | 9,001,900 | +0.54(+3.20%) |
Oct 08, 2020 | 18.10 | 18.25 | 16.66 | 16.89 | 13,039,375 | -0.44(-2.54%) |
Oct 07, 2020 | 16.18 | 18.17 | 16.17 | 17.33 | 18,539,380 | +1.72(+11.02%) |
Oct 06, 2020 | 15.84 | 16.40 | 14.68 | 15.61 | 14,805,387 | +0.05(+0.32%) |
Oct 05, 2020 | 13.97 | 15.94 | 13.92 | 15.56 | 14,063,016 | +2.00(+14.75%) |
Oct 02, 2020 | 12.87 | 14.06 | 12.80 | 13.56 | 7,140,300 | +0.20(+1.50%) |
Oct 01, 2020 | 12.85 | 13.54 | 12.40 | 13.36 | 9,341,994 | +0.85(+6.79%) |
Sep 30, 2020 | 12.10 | 13.39 | 12.10 | 12.51 | 11,151,895 | +0.55(+4.60%) |
Sep 29, 2020 | 11.72 | 12.91 | 11.51 | 11.96 | 14,431,455 | +0.26(+2.22%) |
Sep 28, 2020 | 10.91 | 12.34 | 10.91 | 11.70 | 13,209,241 | +1.04(+9.76%) |
Sep 25, 2020 | 10.14 | 10.75 | 10.03 | 10.66 | 3,806,700 | +0.52(+5.13%) |
Sep 24, 2020 | 10.07 | 10.42 | 9.540 | 10.14 | 3,501,087 | -0.07(-0.69%) |
Sep 23, 2020 | 10.19 | 10.81 | 10.17 | 10.21 | 5,065,936 | +0.04(+0.39%) |
Sep 22, 2020 | 10.21 | 10.32 | 9.900 | 10.17 | 2,865,932 | +0.17(+1.70%) |
Sep 21, 2020 | 9.810 | 10.07 | 9.650 | 10.00 | 2,780,183 | -0.11(-1.09%) |
Sep 18, 2020 | 10.24 | 10.40 | 10.02 | 10.11 | 8,583,300 | +0.22(+2.22%) |
Sep 17, 2020 | 10.40 | 10.41 | 9.880 | 9.890 | 4,449,113 | -0.80(-7.48%) |
Sep 16, 2020 | 11.10 | 11.42 | 10.65 | 10.69 | 5,560,409 | -0.33(-2.99%) |
Sep 15, 2020 | 11.10 | 11.24 | 10.85 | 11.02 | 4,175,254 | +0.05(+0.46%) |
Sep 14, 2020 | 10.75 | 10.99 | 10.35 | 10.97 | 4,463,370 | +0.33(+3.10%) |
Sep 11, 2020 | 10.99 | 11.38 | 10.45 | 10.64 | 5,111,700 | -0.02(-0.19%) |
Sep 10, 2020 | 11.79 | 11.89 | 10.47 | 10.66 | 7,406,384 | -1.07(-9.12%) |
Sep 09, 2020 | 11.33 | 11.82 | 11.22 | 11.73 | 3,579,937 | +0.74(+6.73%) |
Sep 08, 2020 | 10.60 | 11.42 | 10.54 | 10.99 | 4,205,407 | -0.10(-0.90%) |
Sep 04, 2020 | 11.30 | 11.40 | 9.950 | 11.09 | 6,648,400 | -0.13(-1.16%) |
Sep 03, 2020 | 12.02 | 12.09 | 10.97 | 11.22 | 5,507,367 | -0.83(-6.89%) |
Sep 02, 2020 | 12.02 | 12.39 | 11.26 | 12.05 | 5,142,050 | +0.12(+1.01%) |