Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 17.72 | 17.76 | 16.83 | 16.83 | 22,729,032 | -1.32(-7.30%) |
Nov 27, 2020 | 18.03 | 18.25 | 18.00 | 18.15 | 11,442,467 | -0.27(-1.45%) |
Nov 25, 2020 | 18.49 | 18.58 | 18.20 | 18.42 | 16,449,876 | -0.39(-2.06%) |
Nov 24, 2020 | 18.65 | 19.01 | 18.48 | 18.80 | 27,480,182 | +1.25(+7.10%) |
Nov 23, 2020 | 17.37 | 17.57 | 17.27 | 17.56 | 16,208,002 | +0.79(+4.72%) |
Nov 20, 2020 | 16.76 | 16.86 | 16.66 | 16.77 | 10,212,673 | -0.03(-0.20%) |
Nov 19, 2020 | 16.57 | 16.86 | 16.47 | 16.80 | 16,695,532 | -0.03(-0.15%) |
Nov 18, 2020 | 17.34 | 17.44 | 16.82 | 16.83 | 17,346,366 | -0.42(-2.44%) |
Nov 17, 2020 | 16.83 | 17.31 | 16.64 | 17.25 | 20,268,100 | +0.25(+1.47%) |
Nov 16, 2020 | 17.18 | 17.20 | 16.79 | 17.00 | 21,298,406 | +0.83(+5.11%) |
Nov 13, 2020 | 15.86 | 16.22 | 15.84 | 16.17 | 13,411,137 | +0.45(+2.84%) |
Nov 12, 2020 | 15.93 | 16.27 | 15.65 | 15.72 | 20,945,510 | -0.52(-3.18%) |
Nov 11, 2020 | 16.88 | 16.89 | 16.14 | 16.24 | 26,993,792 | -0.19(-1.15%) |
Nov 10, 2020 | 16.62 | 16.63 | 16.28 | 16.43 | 42,939,392 | +0.88(+5.64%) |
Nov 09, 2020 | 15.90 | 16.13 | 15.47 | 15.55 | 58,680,688 | +2.10(+15.60%) |
Nov 06, 2020 | 13.62 | 13.80 | 13.42 | 13.45 | 20,389,774 | -0.16(-1.20%) |
Nov 05, 2020 | 13.66 | 13.79 | 13.57 | 13.62 | 16,511,860 | +0.01(+0.09%) |
Nov 04, 2020 | 13.60 | 13.80 | 13.36 | 13.60 | 18,659,622 | -0.04(-0.31%) |
Nov 03, 2020 | 13.96 | 13.98 | 13.57 | 13.65 | 25,048,910 | +0.07(+0.50%) |
Nov 02, 2020 | 13.34 | 13.68 | 13.09 | 13.58 | 21,736,416 | +0.52(+4.01%) |
Oct 30, 2020 | 12.95 | 13.07 | 12.85 | 13.06 | 26,822,618 | +0.19(+1.44%) |
Oct 29, 2020 | 12.63 | 12.90 | 12.43 | 12.87 | 33,537,010 | +0.30(+2.42%) |
Oct 28, 2020 | 12.65 | 12.90 | 12.52 | 12.57 | 32,890,844 | -0.40(-3.12%) |
Oct 27, 2020 | 13.19 | 13.20 | 12.95 | 12.97 | 26,301,028 | -0.35(-2.66%) |
Oct 26, 2020 | 13.51 | 13.52 | 13.18 | 13.33 | 22,701,224 | -0.21(-1.56%) |
Oct 23, 2020 | 13.72 | 13.77 | 13.39 | 13.54 | 18,203,134 | -0.04(-0.31%) |
Oct 22, 2020 | 13.17 | 13.60 | 13.15 | 13.58 | 21,773,594 | +0.23(+1.71%) |
Oct 21, 2020 | 13.51 | 13.55 | 13.35 | 13.35 | 15,913,616 | -0.27(-1.98%) |
Oct 20, 2020 | 13.60 | 13.71 | 13.51 | 13.62 | 16,692,165 | +0.10(+0.75%) |
Oct 19, 2020 | 13.67 | 13.87 | 13.50 | 13.52 | 17,593,426 | -0.19(-1.35%) |
Oct 16, 2020 | 13.65 | 13.86 | 13.52 | 13.71 | 21,079,970 | -0.16(-1.16%) |
Oct 15, 2020 | 13.48 | 13.87 | 13.39 | 13.87 | 22,064,194 | -0.13(-0.90%) |
Oct 14, 2020 | 13.93 | 14.19 | 13.93 | 13.99 | 15,441,622 | -0.08(-0.54%) |
Oct 13, 2020 | 14.31 | 14.34 | 14.00 | 14.07 | 21,041,370 | -0.47(-3.25%) |
Oct 12, 2020 | 14.51 | 14.57 | 14.39 | 14.54 | 15,711,062 | -0.10(-0.69%) |
Oct 09, 2020 | 14.91 | 14.96 | 14.60 | 14.64 | 13,682,762 | -0.11(-0.74%) |
Oct 08, 2020 | 14.47 | 14.77 | 14.47 | 14.75 | 17,160,840 | +0.39(+2.70%) |
Oct 07, 2020 | 14.25 | 14.41 | 14.12 | 14.36 | 16,241,890 | +0.08(+0.59%) |
Oct 06, 2020 | 14.68 | 14.81 | 14.23 | 14.28 | 19,081,694 | -0.22(-1.51%) |
Oct 05, 2020 | 14.31 | 14.53 | 14.22 | 14.50 | 15,051,402 | +0.29(+2.02%) |
Oct 02, 2020 | 13.84 | 14.27 | 13.82 | 14.21 | 23,993,800 | +0.02(+0.12%) |
Oct 01, 2020 | 14.37 | 14.46 | 14.13 | 14.19 | 21,531,700 | -0.53(-3.61%) |
Sep 30, 2020 | 14.95 | 15.01 | 14.63 | 14.73 | 19,189,954 | -0.18(-1.19%) |
Sep 29, 2020 | 15.14 | 15.15 | 14.82 | 14.90 | 17,752,886 | -0.43(-2.81%) |
Sep 28, 2020 | 15.38 | 15.47 | 15.27 | 15.33 | 17,138,054 | +0.27(+1.79%) |
Sep 25, 2020 | 15.06 | 15.11 | 14.88 | 15.06 | 17,221,660 | -0.06(-0.39%) |
Sep 24, 2020 | 15.32 | 15.32 | 14.94 | 15.12 | 19,809,996 | -0.03(-0.22%) |
Sep 23, 2020 | 15.74 | 15.77 | 15.13 | 15.16 | 14,393,181 | -0.43(-2.76%) |
Sep 22, 2020 | 15.89 | 16.01 | 15.47 | 15.59 | 12,263,996 | +0.13(+0.87%) |
Sep 21, 2020 | 15.44 | 15.53 | 15.27 | 15.45 | 20,147,412 | -0.47(-2.97%) |
Sep 18, 2020 | 16.22 | 16.29 | 15.92 | 15.92 | 23,020,152 | -0.57(-3.48%) |
Sep 17, 2020 | 16.59 | 16.70 | 16.39 | 16.50 | 18,777,530 | -0.34(-2.00%) |
Sep 16, 2020 | 16.66 | 17.08 | 16.49 | 16.83 | 17,361,102 | +0.25(+1.53%) |
Sep 15, 2020 | 16.82 | 17.00 | 16.56 | 16.58 | 15,173,117 | -0.15(-0.91%) |
Sep 14, 2020 | 16.97 | 16.97 | 16.70 | 16.73 | 11,535,093 | -0.19(-1.10%) |
Sep 11, 2020 | 16.91 | 17.07 | 16.73 | 16.92 | 12,249,680 | +0.13(+0.75%) |
Sep 10, 2020 | 17.34 | 17.37 | 16.78 | 16.79 | 16,471,567 | -0.35(-2.02%) |
Sep 09, 2020 | 17.43 | 17.47 | 17.10 | 17.14 | 13,560,138 | +0.14(+0.84%) |
Sep 08, 2020 | 17.18 | 17.26 | 16.83 | 17.00 | 16,351,463 | -0.33(-1.90%) |
Sep 04, 2020 | 17.70 | 17.71 | 17.13 | 17.32 | 13,758,880 | -0.06(-0.34%) |
Sep 03, 2020 | 17.37 | 17.79 | 17.29 | 17.38 | 15,547,981 | +0.03(+0.19%) |
Sep 02, 2020 | 17.45 | 17.54 | 17.30 | 17.35 | 15,143,780 | -0.17(-0.96%) |