Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 19.82 | 19.94 | 19.16 | 19.41 | 4,539,091 | -0.57(-2.83%) |
Nov 27, 2020 | 20.09 | 20.67 | 19.76 | 19.97 | 3,834,256 | +0.11(+0.54%) |
Nov 25, 2020 | 20.17 | 20.32 | 19.76 | 19.87 | 5,542,677 | -0.44(-2.16%) |
Nov 24, 2020 | 19.74 | 20.48 | 19.53 | 20.31 | 7,567,451 | +0.99(+5.10%) |
Nov 23, 2020 | 18.82 | 19.58 | 18.76 | 19.32 | 7,574,636 | +0.97(+5.26%) |
Nov 20, 2020 | 18.42 | 18.75 | 18.14 | 18.35 | 4,870,157 | -0.11(-0.58%) |
Nov 19, 2020 | 17.85 | 18.52 | 17.74 | 18.46 | 5,142,465 | +0.59(+3.27%) |
Nov 18, 2020 | 17.85 | 18.38 | 17.85 | 17.88 | 6,412,110 | +0.06(+0.33%) |
Nov 17, 2020 | 16.94 | 17.85 | 16.69 | 17.82 | 5,580,336 | +0.59(+3.45%) |
Nov 16, 2020 | 16.78 | 17.22 | 16.35 | 17.22 | 6,728,840 | +1.06(+6.58%) |
Nov 13, 2020 | 15.53 | 16.22 | 15.47 | 16.16 | 5,186,987 | +0.93(+6.08%) |
Nov 12, 2020 | 15.11 | 15.70 | 14.79 | 15.23 | 5,216,378 | -0.26(-1.70%) |
Nov 11, 2020 | 15.81 | 15.94 | 15.29 | 15.50 | 5,926,668 | -0.10(-0.63%) |
Nov 10, 2020 | 15.51 | 15.76 | 15.13 | 15.59 | 4,966,207 | +0.25(+1.65%) |
Nov 09, 2020 | 15.21 | 15.78 | 14.74 | 15.34 | 8,584,772 | +1.26(+8.93%) |
Nov 06, 2020 | 13.95 | 14.18 | 13.65 | 14.08 | 4,363,537 | +0.38(+2.78%) |
Nov 05, 2020 | 12.98 | 13.95 | 12.98 | 13.70 | 5,875,389 | +0.84(+6.52%) |
Nov 04, 2020 | 13.31 | 13.31 | 12.54 | 12.86 | 6,272,880 | -0.62(-4.63%) |
Nov 03, 2020 | 13.60 | 13.78 | 13.35 | 13.49 | 4,812,600 | +0.21(+1.62%) |
Nov 02, 2020 | 12.79 | 13.36 | 12.71 | 13.27 | 5,059,972 | +0.67(+5.34%) |
Oct 30, 2020 | 12.39 | 12.71 | 12.30 | 12.60 | 4,099,614 | +0.17(+1.33%) |
Oct 29, 2020 | 11.91 | 12.47 | 11.85 | 12.43 | 5,762,782 | +0.38(+3.16%) |
Oct 28, 2020 | 12.19 | 12.32 | 12.04 | 12.05 | 4,459,737 | -0.65(-5.14%) |
Oct 27, 2020 | 12.61 | 12.89 | 12.45 | 12.71 | 3,912,150 | +0.03(+0.23%) |
Oct 26, 2020 | 12.93 | 13.04 | 12.55 | 12.68 | 3,732,328 | -0.46(-3.49%) |
Oct 23, 2020 | 13.46 | 13.79 | 13.14 | 13.14 | 5,441,783 | -0.19(-1.39%) |
Oct 22, 2020 | 12.95 | 13.33 | 12.70 | 13.32 | 5,502,681 | +0.33(+2.55%) |
Oct 21, 2020 | 12.51 | 13.26 | 12.48 | 12.99 | 7,502,574 | +0.51(+4.06%) |
Oct 20, 2020 | 12.58 | 12.78 | 12.43 | 12.48 | 4,656,059 | +0.17(+1.35%) |
Oct 19, 2020 | 12.34 | 12.89 | 12.30 | 12.32 | 6,834,418 | +0.01(+0.08%) |
Oct 16, 2020 | 12.01 | 12.35 | 11.73 | 12.31 | 5,514,275 | +0.31(+2.60%) |
Oct 15, 2020 | 11.17 | 12.13 | 11.13 | 12.00 | 13,805,573 | -0.68(-5.38%) |
Oct 14, 2020 | 12.47 | 12.82 | 12.40 | 12.68 | 7,642,299 | +0.27(+2.20%) |
Oct 13, 2020 | 12.13 | 12.51 | 12.05 | 12.41 | 6,079,784 | +0.13(+1.03%) |
Oct 12, 2020 | 12.28 | 12.34 | 12.04 | 12.28 | 5,226,733 | +0.07(+0.56%) |
Oct 09, 2020 | 12.62 | 12.65 | 11.95 | 12.21 | 8,653,864 | -0.20(-1.65%) |
Oct 08, 2020 | 12.14 | 12.43 | 12.07 | 12.42 | 4,996,312 | +0.48(+4.00%) |
Oct 07, 2020 | 11.66 | 12.00 | 11.66 | 11.94 | 4,021,261 | +0.56(+4.88%) |
Oct 06, 2020 | 11.81 | 12.16 | 11.37 | 11.38 | 7,208,779 | -0.25(-2.18%) |
Oct 05, 2020 | 11.74 | 11.87 | 11.55 | 11.64 | 5,522,251 | +0.11(+0.93%) |
Oct 02, 2020 | 10.75 | 11.65 | 10.71 | 11.53 | 5,742,823 | +0.42(+3.78%) |
Oct 01, 2020 | 11.40 | 11.59 | 11.01 | 11.11 | 6,262,092 | -0.23(-2.06%) |
Sep 30, 2020 | 11.39 | 11.80 | 11.27 | 11.34 | 5,650,031 | -0.04(-0.34%) |
Sep 29, 2020 | 11.88 | 11.88 | 11.26 | 11.38 | 5,303,290 | -0.56(-4.66%) |
Sep 28, 2020 | 11.54 | 12.03 | 11.53 | 11.94 | 5,249,952 | +0.67(+5.97%) |
Sep 25, 2020 | 11.22 | 11.47 | 11.02 | 11.26 | 6,347,261 | -0.15(-1.28%) |
Sep 24, 2020 | 11.37 | 11.62 | 11.11 | 11.41 | 4,015,497 | +0.06(+0.52%) |
Sep 23, 2020 | 11.71 | 12.08 | 11.28 | 11.35 | 5,549,925 | -0.56(-4.67%) |
Sep 22, 2020 | 12.05 | 12.11 | 11.60 | 11.91 | 5,037,588 | -0.09(-0.73%) |
Sep 21, 2020 | 12.64 | 12.77 | 11.68 | 12.00 | 7,246,060 | -0.99(-7.66%) |
Sep 18, 2020 | 13.16 | 13.46 | 12.97 | 12.99 | 7,930,385 | -0.13(-0.97%) |
Sep 17, 2020 | 13.27 | 13.30 | 12.88 | 13.12 | 7,664,034 | -0.44(-3.24%) |
Sep 16, 2020 | 13.58 | 13.73 | 13.36 | 13.56 | 5,727,459 | +0.12(+0.87%) |
Sep 15, 2020 | 13.85 | 14.03 | 13.44 | 13.44 | 5,481,249 | -0.26(-1.92%) |
Sep 14, 2020 | 13.84 | 13.87 | 13.53 | 13.70 | 2,759,762 | +0.07(+0.50%) |
Sep 11, 2020 | 13.55 | 13.93 | 13.34 | 13.63 | 4,324,266 | +0.19(+1.45%) |
Sep 10, 2020 | 13.80 | 13.99 | 13.39 | 13.44 | 4,306,672 | -0.35(-2.55%) |
Sep 09, 2020 | 13.97 | 14.04 | 13.70 | 13.79 | 3,162,094 | -0.09(-0.63%) |
Sep 08, 2020 | 13.88 | 14.20 | 13.35 | 13.88 | 5,025,611 | -0.17(-1.18%) |
Sep 04, 2020 | 14.16 | 14.31 | 13.56 | 14.04 | 4,029,173 | +0.17(+1.19%) |
Sep 03, 2020 | 14.17 | 14.41 | 13.66 | 13.88 | 4,024,358 | -0.43(-3.00%) |
Sep 02, 2020 | 14.37 | 14.50 | 14.05 | 14.31 | 5,832,828 | -0.41(-2.78%) |