Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 34.44 | 35.00 | 31.55 | 34.25 | 897,316 | -1.10(-3.11%) |
Nov 27, 2020 | 33.00 | 35.84 | 32.51 | 35.35 | 989,400 | +4.31(+13.89%) |
Nov 25, 2020 | 30.30 | 32.39 | 30.11 | 31.04 | 770,600 | -1.00(-3.12%) |
Nov 24, 2020 | 35.60 | 35.84 | 30.17 | 32.04 | 2,460,292 | -3.15(-8.95%) |
Nov 23, 2020 | 30.01 | 37.50 | 29.50 | 35.19 | 4,356,492 | +9.89(+39.09%) |
Nov 20, 2020 | 22.34 | 27.48 | 21.80 | 25.30 | 1,578,000 | +3.64(+16.81%) |
Nov 19, 2020 | 20.61 | 21.72 | 20.15 | 21.66 | 757,127 | +1.78(+8.95%) |
Nov 18, 2020 | 21.70 | 21.70 | 19.70 | 19.88 | 457,455 | -1.50(-7.02%) |
Nov 17, 2020 | 22.70 | 22.92 | 20.77 | 21.38 | 426,383 | -0.64(-2.91%) |
Nov 16, 2020 | 19.33 | 22.71 | 19.18 | 22.02 | 730,205 | +3.15(+16.69%) |
Nov 13, 2020 | 18.40 | 19.30 | 18.11 | 18.87 | 369,300 | +0.27(+1.45%) |
Nov 12, 2020 | 18.35 | 19.15 | 18.23 | 18.60 | 228,789 | -0.16(-0.85%) |
Nov 11, 2020 | 18.28 | 19.15 | 18.00 | 18.76 | 183,867 | +0.40(+2.18%) |
Nov 10, 2020 | 18.20 | 18.40 | 17.07 | 18.36 | 210,568 | +0.19(+1.05%) |
Nov 09, 2020 | 19.88 | 20.00 | 18.02 | 18.17 | 324,225 | -0.41(-2.21%) |
Nov 06, 2020 | 19.21 | 19.44 | 16.94 | 18.58 | 550,500 | -0.91(-4.67%) |
Nov 05, 2020 | 18.30 | 19.82 | 17.68 | 19.49 | 521,149 | +2.09(+12.01%) |
Nov 04, 2020 | 17.30 | 17.79 | 16.30 | 17.40 | 323,597 | +0.72(+4.32%) |
Nov 03, 2020 | 16.29 | 17.30 | 15.95 | 16.68 | 626,338 | +0.70(+4.38%) |
Nov 02, 2020 | 16.09 | 16.43 | 15.29 | 15.98 | 186,007 | -0.02(-0.12%) |
Oct 30, 2020 | 16.22 | 16.37 | 15.50 | 16.00 | 202,700 | -0.30(-1.84%) |
Oct 29, 2020 | 15.03 | 16.46 | 14.86 | 16.30 | 271,035 | +1.48(+9.99%) |
Oct 28, 2020 | 15.25 | 15.31 | 14.16 | 14.82 | 232,028 | -0.64(-4.14%) |
Oct 27, 2020 | 16.00 | 16.11 | 15.43 | 15.46 | 84,532 | -0.50(-3.13%) |
Oct 26, 2020 | 16.00 | 16.15 | 15.34 | 15.96 | 169,395 | -0.18(-1.15%) |
Oct 23, 2020 | 15.97 | 16.44 | 15.82 | 16.14 | 170,100 | +0.34(+2.18%) |
Oct 22, 2020 | 16.88 | 17.05 | 15.05 | 15.80 | 258,524 | -1.00(-5.95%) |
Oct 21, 2020 | 16.08 | 16.84 | 15.27 | 16.80 | 518,277 | +2.10(+14.29%) |
Oct 20, 2020 | 15.28 | 15.28 | 14.53 | 14.70 | 121,647 | -0.25(-1.67%) |
Oct 19, 2020 | 15.75 | 15.75 | 14.90 | 14.95 | 140,016 | -0.59(-3.80%) |
Oct 16, 2020 | 16.35 | 16.49 | 15.45 | 15.54 | 130,300 | -0.57(-3.54%) |
Oct 15, 2020 | 14.28 | 16.20 | 14.15 | 16.11 | 238,121 | +1.28(+8.63%) |
Oct 14, 2020 | 15.83 | 15.83 | 14.63 | 14.83 | 202,135 | -0.84(-5.36%) |
Oct 13, 2020 | 15.56 | 15.81 | 15.32 | 15.67 | 167,586 | -0.09(-0.57%) |
Oct 12, 2020 | 17.10 | 17.16 | 15.10 | 15.76 | 374,351 | -1.13(-6.69%) |
Oct 09, 2020 | 17.00 | 17.25 | 16.51 | 16.89 | 310,000 | +0.53(+3.24%) |
Oct 08, 2020 | 16.72 | 17.18 | 16.00 | 16.36 | 224,071 | -0.13(-0.79%) |
Oct 07, 2020 | 17.00 | 17.28 | 16.02 | 16.49 | 451,503 | +1.12(+7.29%) |
Oct 06, 2020 | 17.65 | 17.79 | 14.99 | 15.37 | 753,655 | -2.07(-11.87%) |
Oct 05, 2020 | 15.22 | 17.49 | 15.10 | 17.44 | 943,290 | +2.45(+16.34%) |
Oct 02, 2020 | 12.74 | 15.00 | 12.56 | 14.99 | 949,500 | +2.52(+20.21%) |
Oct 01, 2020 | 12.57 | 12.90 | 12.15 | 12.47 | 211,092 | +0.31(+2.55%) |
Sep 30, 2020 | 12.13 | 12.27 | 11.53 | 12.16 | 202,390 | +0.46(+3.93%) |
Sep 29, 2020 | 12.15 | 12.17 | 11.34 | 11.70 | 124,629 | -0.18(-1.52%) |
Sep 28, 2020 | 11.73 | 12.18 | 11.62 | 11.88 | 109,118 | +0.38(+3.30%) |
Sep 25, 2020 | 11.13 | 11.69 | 11.00 | 11.50 | 116,500 | +0.30(+2.68%) |
Sep 24, 2020 | 11.32 | 11.69 | 10.53 | 11.20 | 145,332 | +0.28(+2.56%) |
Sep 23, 2020 | 12.24 | 12.40 | 10.85 | 10.92 | 293,638 | -1.32(-10.78%) |
Sep 22, 2020 | 12.79 | 12.79 | 12.03 | 12.24 | 128,423 | -0.52(-4.08%) |
Sep 21, 2020 | 12.67 | 12.85 | 11.80 | 12.76 | 207,487 | -0.17(-1.31%) |
Sep 18, 2020 | 12.84 | 13.31 | 12.00 | 12.93 | 187,300 | +0.10(+0.78%) |
Sep 17, 2020 | 13.63 | 13.91 | 12.72 | 12.83 | 206,186 | -1.18(-8.42%) |
Sep 16, 2020 | 14.28 | 14.35 | 13.44 | 14.01 | 196,767 | -0.09(-0.64%) |