Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 19.82 | 19.95 | 19.17 | 19.41 | 4,538,584 | -0.57(-2.83%) |
Nov 27, 2020 | 20.09 | 20.67 | 19.77 | 19.98 | 3,833,828 | +0.11(+0.54%) |
Nov 25, 2020 | 20.17 | 20.33 | 19.76 | 19.87 | 5,542,058 | -0.44(-2.16%) |
Nov 24, 2020 | 19.74 | 20.48 | 19.53 | 20.31 | 7,566,606 | +0.99(+5.10%) |
Nov 23, 2020 | 18.83 | 19.59 | 18.77 | 19.32 | 7,573,790 | +0.97(+5.26%) |
Nov 20, 2020 | 18.43 | 18.76 | 18.14 | 18.36 | 4,869,613 | -0.11(-0.58%) |
Nov 19, 2020 | 17.85 | 18.52 | 17.74 | 18.46 | 5,141,891 | +0.59(+3.27%) |
Nov 18, 2020 | 17.85 | 18.39 | 17.85 | 17.88 | 6,411,394 | +0.06(+0.33%) |
Nov 17, 2020 | 16.94 | 17.85 | 16.69 | 17.82 | 5,579,713 | +0.59(+3.45%) |
Nov 16, 2020 | 16.79 | 17.23 | 16.35 | 17.23 | 6,728,088 | +1.06(+6.58%) |
Nov 13, 2020 | 15.53 | 16.22 | 15.47 | 16.16 | 5,186,407 | +0.93(+6.08%) |
Nov 12, 2020 | 15.11 | 15.70 | 14.79 | 15.24 | 5,215,795 | -0.26(-1.70%) |
Nov 11, 2020 | 15.81 | 15.94 | 15.29 | 15.50 | 5,926,006 | -0.10(-0.63%) |
Nov 10, 2020 | 15.51 | 15.76 | 15.13 | 15.60 | 4,965,653 | +0.25(+1.65%) |
Nov 09, 2020 | 15.22 | 15.78 | 14.74 | 15.34 | 8,583,813 | +1.26(+8.93%) |
Nov 06, 2020 | 13.95 | 14.18 | 13.66 | 14.08 | 4,363,049 | +0.38(+2.78%) |
Nov 05, 2020 | 12.98 | 13.95 | 12.98 | 13.70 | 5,874,733 | +0.84(+6.52%) |
Nov 04, 2020 | 13.31 | 13.31 | 12.54 | 12.87 | 6,272,180 | -0.62(-4.63%) |
Nov 03, 2020 | 13.60 | 13.78 | 13.35 | 13.49 | 4,812,063 | +0.21(+1.62%) |
Nov 02, 2020 | 12.79 | 13.36 | 12.71 | 13.28 | 5,059,406 | +0.67(+5.34%) |
Oct 30, 2020 | 12.39 | 12.71 | 12.30 | 12.60 | 4,099,156 | +0.17(+1.33%) |
Oct 29, 2020 | 11.91 | 12.48 | 11.85 | 12.44 | 5,762,139 | +0.38(+3.16%) |
Oct 28, 2020 | 12.19 | 12.32 | 12.05 | 12.06 | 4,459,239 | -0.65(-5.14%) |
Oct 27, 2020 | 12.61 | 12.89 | 12.46 | 12.71 | 3,911,713 | +0.03(+0.23%) |
Oct 26, 2020 | 12.93 | 13.04 | 12.55 | 12.68 | 3,731,911 | -0.46(-3.49%) |
Oct 23, 2020 | 13.46 | 13.79 | 13.14 | 13.14 | 5,441,176 | -0.19(-1.39%) |
Oct 22, 2020 | 12.95 | 13.33 | 12.70 | 13.32 | 5,502,067 | +0.33(+2.55%) |
Oct 21, 2020 | 12.51 | 13.27 | 12.49 | 12.99 | 7,501,736 | +0.51(+4.06%) |
Oct 20, 2020 | 12.58 | 12.78 | 12.43 | 12.49 | 4,655,539 | +0.17(+1.35%) |
Oct 19, 2020 | 12.34 | 12.89 | 12.30 | 12.32 | 6,833,654 | +0.01(+0.08%) |
Oct 16, 2020 | 12.01 | 12.35 | 11.73 | 12.31 | 5,513,659 | +0.31(+2.60%) |
Oct 15, 2020 | 11.17 | 12.13 | 11.13 | 12.00 | 13,804,031 | -0.68(-5.38%) |
Oct 14, 2020 | 12.48 | 12.82 | 12.40 | 12.68 | 7,641,445 | +0.27(+2.20%) |
Oct 13, 2020 | 12.13 | 12.51 | 12.06 | 12.41 | 6,079,105 | +0.13(+1.03%) |
Oct 12, 2020 | 12.28 | 12.34 | 12.05 | 12.28 | 5,226,149 | +0.07(+0.56%) |
Oct 09, 2020 | 12.62 | 12.65 | 11.95 | 12.21 | 8,652,898 | -0.20(-1.65%) |
Oct 08, 2020 | 12.14 | 12.43 | 12.08 | 12.42 | 4,995,754 | +0.48(+4.00%) |
Oct 07, 2020 | 11.67 | 12.00 | 11.67 | 11.94 | 4,020,811 | +0.56(+4.88%) |
Oct 06, 2020 | 11.81 | 12.16 | 11.37 | 11.38 | 7,207,974 | -0.25(-2.18%) |
Oct 05, 2020 | 11.74 | 11.87 | 11.55 | 11.64 | 5,521,634 | +0.11(+0.93%) |
Oct 02, 2020 | 10.75 | 11.66 | 10.71 | 11.53 | 5,742,182 | +0.42(+3.78%) |
Oct 01, 2020 | 11.40 | 11.59 | 11.01 | 11.11 | 6,261,392 | -0.23(-2.06%) |
Sep 30, 2020 | 11.39 | 11.80 | 11.28 | 11.34 | 5,649,400 | -0.04(-0.34%) |
Sep 29, 2020 | 11.88 | 11.88 | 11.27 | 11.38 | 5,302,697 | -0.56(-4.66%) |
Sep 28, 2020 | 11.54 | 12.03 | 11.53 | 11.94 | 5,249,365 | +0.67(+5.97%) |
Sep 25, 2020 | 11.22 | 11.47 | 11.02 | 11.27 | 6,346,552 | -0.15(-1.28%) |
Sep 24, 2020 | 11.37 | 11.62 | 11.11 | 11.41 | 4,015,049 | +0.06(+0.52%) |
Sep 23, 2020 | 11.71 | 12.09 | 11.29 | 11.35 | 5,549,305 | -0.56(-4.67%) |
Sep 22, 2020 | 12.06 | 12.11 | 11.60 | 11.91 | 5,037,026 | -0.09(-0.73%) |
Sep 21, 2020 | 12.64 | 12.77 | 11.69 | 12.00 | 7,245,250 | -0.99(-7.66%) |
Sep 18, 2020 | 13.16 | 13.47 | 12.97 | 12.99 | 7,929,499 | -0.13(-0.97%) |
Sep 17, 2020 | 13.28 | 13.30 | 12.88 | 13.12 | 7,663,178 | -0.44(-3.24%) |
Sep 16, 2020 | 13.58 | 13.73 | 13.36 | 13.56 | 5,726,820 | +0.12(+0.87%) |
Sep 15, 2020 | 13.85 | 14.04 | 13.44 | 13.44 | 5,480,636 | -0.26(-1.92%) |
Sep 14, 2020 | 13.84 | 13.87 | 13.53 | 13.70 | 2,759,454 | +0.07(+0.50%) |
Sep 11, 2020 | 13.55 | 13.93 | 13.34 | 13.64 | 4,323,783 | +0.19(+1.45%) |
Sep 10, 2020 | 13.80 | 13.99 | 13.39 | 13.44 | 4,306,191 | -0.35(-2.55%) |
Sep 09, 2020 | 13.97 | 14.05 | 13.70 | 13.79 | 3,161,741 | -0.09(-0.63%) |
Sep 08, 2020 | 13.88 | 14.20 | 13.35 | 13.88 | 5,025,050 | -0.17(-1.18%) |
Sep 04, 2020 | 14.16 | 14.31 | 13.56 | 14.05 | 4,028,723 | +0.17(+1.19%) |
Sep 03, 2020 | 14.17 | 14.42 | 13.67 | 13.88 | 4,023,909 | -0.43(-3.00%) |
Sep 02, 2020 | 14.37 | 14.50 | 14.06 | 14.31 | 5,832,177 | -0.41(-2.78%) |