Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 16.00 | 16.16 | 15.19 | 15.81 | 4,134,925 | +0.38(+2.46%) |
Nov 27, 2020 | 14.63 | 15.63 | 14.45 | 15.43 | 2,329,100 | +0.89(+6.12%) |
Nov 25, 2020 | 14.21 | 14.65 | 14.19 | 14.54 | 1,471,300 | +0.13(+0.90%) |
Nov 24, 2020 | 14.97 | 15.00 | 14.07 | 14.41 | 2,787,141 | -0.52(-3.48%) |
Nov 23, 2020 | 15.26 | 15.39 | 14.75 | 14.93 | 3,062,641 | -0.15(-0.99%) |
Nov 20, 2020 | 15.35 | 15.35 | 14.94 | 15.08 | 2,101,500 | -0.27(-1.76%) |
Nov 19, 2020 | 15.25 | 15.64 | 14.93 | 15.35 | 1,916,784 | +0.01(+0.07%) |
Nov 18, 2020 | 15.28 | 16.30 | 15.28 | 15.34 | 2,344,294 | +0.10(+0.66%) |
Nov 17, 2020 | 15.64 | 15.72 | 15.03 | 15.24 | 2,923,686 | -0.36(-2.31%) |
Nov 16, 2020 | 16.98 | 17.00 | 15.32 | 15.60 | 2,887,549 | -1.14(-6.81%) |
Nov 13, 2020 | 16.84 | 17.14 | 16.58 | 16.74 | 2,799,000 | +0.01(+0.06%) |
Nov 12, 2020 | 16.40 | 17.10 | 16.15 | 16.73 | 3,167,823 | +0.26(+1.58%) |
Nov 11, 2020 | 15.66 | 17.07 | 15.48 | 16.47 | 11,534,451 | +1.81(+12.35%) |
Nov 10, 2020 | 15.30 | 16.21 | 14.09 | 14.66 | 3,990,849 | -0.19(-1.28%) |
Nov 09, 2020 | 15.00 | 15.65 | 14.30 | 14.85 | 5,284,656 | +0.45(+3.12%) |
Nov 06, 2020 | 13.76 | 14.90 | 13.41 | 14.40 | 4,017,500 | +0.65(+4.73%) |
Nov 05, 2020 | 12.75 | 13.81 | 12.64 | 13.75 | 4,131,441 | +1.35(+10.89%) |
Nov 04, 2020 | 12.61 | 12.75 | 11.81 | 12.40 | 5,192,647 | -0.31(-2.44%) |
Nov 03, 2020 | 11.77 | 13.09 | 11.22 | 12.71 | 9,993,390 | -0.54(-4.08%) |
Nov 02, 2020 | 13.15 | 13.72 | 12.92 | 13.25 | 2,843,579 | +0.14(+1.07%) |
Oct 30, 2020 | 13.19 | 13.49 | 12.53 | 13.11 | 3,505,500 | -0.25(-1.87%) |
Oct 29, 2020 | 14.28 | 14.28 | 13.26 | 13.36 | 2,368,186 | -0.61(-4.37%) |
Oct 28, 2020 | 14.25 | 14.55 | 13.80 | 13.97 | 1,838,676 | -0.67(-4.58%) |
Oct 27, 2020 | 13.92 | 14.76 | 13.64 | 14.64 | 2,155,381 | +0.69(+4.95%) |
Oct 26, 2020 | 13.67 | 14.28 | 13.51 | 13.95 | 2,943,634 | +0.05(+0.36%) |
Oct 23, 2020 | 13.79 | 13.91 | 13.33 | 13.90 | 2,359,700 | +0.13(+0.94%) |
Oct 22, 2020 | 13.23 | 13.86 | 13.23 | 13.77 | 2,881,808 | +0.68(+5.19%) |
Oct 21, 2020 | 13.22 | 13.82 | 13.01 | 13.09 | 4,734,396 | -0.49(-3.61%) |
Oct 20, 2020 | 15.10 | 15.12 | 13.53 | 13.58 | 7,939,533 | -1.37(-9.16%) |
Oct 19, 2020 | 14.49 | 15.02 | 14.40 | 14.95 | 5,015,792 | +0.58(+4.04%) |
Oct 16, 2020 | 14.48 | 14.53 | 14.21 | 14.37 | 2,580,700 | +0.03(+0.21%) |
Oct 15, 2020 | 13.57 | 14.50 | 13.50 | 14.34 | 4,368,532 | +0.38(+2.72%) |
Oct 14, 2020 | 14.00 | 14.09 | 13.82 | 13.96 | 2,988,590 | +0.01(+0.07%) |
Oct 13, 2020 | 12.91 | 14.01 | 12.70 | 13.95 | 6,349,121 | +0.83(+6.33%) |
Oct 12, 2020 | 13.76 | 13.90 | 12.34 | 13.12 | 7,115,155 | -0.38(-2.81%) |
Oct 09, 2020 | 12.76 | 13.54 | 12.75 | 13.50 | 5,356,500 | +0.77(+6.05%) |
Oct 08, 2020 | 12.45 | 13.21 | 12.28 | 12.73 | 8,052,570 | +0.50(+4.09%) |
Oct 07, 2020 | 12.32 | 12.71 | 12.05 | 12.23 | 5,985,030 | +0.06(+0.49%) |
Oct 06, 2020 | 12.87 | 12.90 | 11.33 | 12.17 | 8,835,545 | -0.57(-4.47%) |
Oct 05, 2020 | 12.07 | 12.83 | 11.99 | 12.74 | 8,575,375 | +1.03(+8.80%) |
Oct 02, 2020 | 11.40 | 11.79 | 10.79 | 11.71 | 8,021,600 | +1.21(+11.52%) |
Oct 01, 2020 | 10.01 | 10.65 | 9.970 | 10.50 | 4,994,315 | +0.63(+6.38%) |
Sep 30, 2020 | 9.870 | 10.11 | 9.830 | 9.870 | 4,172,620 | +0.07(+0.71%) |
Sep 29, 2020 | 9.530 | 10.01 | 9.510 | 9.800 | 4,335,703 | +0.20(+2.08%) |
Sep 28, 2020 | 9.350 | 9.640 | 9.020 | 9.600 | 3,688,000 | +0.35(+3.78%) |
Sep 25, 2020 | 8.900 | 9.260 | 8.730 | 9.250 | 4,131,800 | +0.34(+3.82%) |
Sep 24, 2020 | 8.110 | 8.940 | 8.050 | 8.910 | 3,403,781 | +0.41(+4.82%) |
Sep 23, 2020 | 8.790 | 8.850 | 8.210 | 8.500 | 6,951,166 | -0.28(-3.19%) |
Sep 22, 2020 | 8.450 | 8.790 | 8.390 | 8.780 | 5,656,882 | +0.44(+5.28%) |
Sep 21, 2020 | 7.980 | 8.380 | 7.910 | 8.340 | 4,422,509 | +0.21(+2.58%) |
Sep 18, 2020 | 8.010 | 8.205 | 7.680 | 8.130 | 8,369,000 | +0.32(+4.10%) |
Sep 17, 2020 | 7.890 | 7.990 | 7.550 | 7.810 | 3,872,768 | -0.06(-0.76%) |
Sep 16, 2020 | 7.340 | 8.100 | 7.320 | 7.870 | 6,320,293 | +0.55(+7.51%) |
Sep 15, 2020 | 7.340 | 7.420 | 7.100 | 7.320 | 2,832,498 | +0.05(+0.69%) |
Sep 14, 2020 | 7.220 | 7.450 | 7.120 | 7.270 | 2,684,486 | +0.19(+2.68%) |
Sep 11, 2020 | 7.010 | 7.150 | 6.950 | 7.080 | 1,990,900 | +0.11(+1.58%) |
Sep 10, 2020 | 6.950 | 7.160 | 6.890 | 6.970 | 3,075,395 | +0.19(+2.80%) |
Sep 09, 2020 | 6.530 | 6.850 | 6.520 | 6.780 | 1,705,391 | +0.27(+4.15%) |
Sep 08, 2020 | 6.340 | 6.640 | 6.180 | 6.510 | 1,678,108 | +0.04(+0.62%) |
Sep 04, 2020 | 6.470 | 6.620 | 5.825 | 6.470 | 3,172,000 | +0.12(+1.89%) |
Sep 03, 2020 | 6.850 | 6.900 | 6.260 | 6.350 | 2,718,253 | -0.55(-7.97%) |
Sep 02, 2020 | 7.050 | 7.120 | 6.810 | 6.900 | 4,858,124 | -0.19(-2.68%) |