Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 16.56 | 16.74 | 15.79 | 15.82 | 16,486,213 | -0.93(-5.52%) |
Nov 27, 2020 | 16.84 | 17.14 | 16.66 | 16.75 | 4,768,514 | -0.29(-1.68%) |
Nov 25, 2020 | 16.69 | 17.12 | 16.60 | 17.03 | 11,586,460 | -0.05(-0.28%) |
Nov 24, 2020 | 17.17 | 17.43 | 16.90 | 17.08 | 16,363,027 | +0.56(+3.41%) |
Nov 23, 2020 | 15.51 | 16.68 | 15.40 | 16.52 | 18,714,302 | +1.35(+8.93%) |
Nov 20, 2020 | 15.18 | 15.33 | 14.85 | 15.17 | 8,206,530 | -0.10(-0.62%) |
Nov 19, 2020 | 14.51 | 15.34 | 14.34 | 15.26 | 12,635,896 | +0.58(+3.96%) |
Nov 18, 2020 | 15.12 | 15.53 | 14.67 | 14.68 | 13,577,565 | -0.40(-2.66%) |
Nov 17, 2020 | 14.39 | 15.11 | 14.27 | 15.08 | 10,957,429 | +0.33(+2.26%) |
Nov 16, 2020 | 14.34 | 14.85 | 14.12 | 14.75 | 13,441,757 | +1.08(+7.89%) |
Nov 13, 2020 | 13.37 | 13.76 | 13.23 | 13.67 | 10,154,260 | +0.39(+2.95%) |
Nov 12, 2020 | 13.26 | 13.65 | 13.14 | 13.28 | 10,396,085 | -0.25(-1.83%) |
Nov 11, 2020 | 13.90 | 13.92 | 13.23 | 13.52 | 9,433,690 | -0.19(-1.39%) |
Nov 10, 2020 | 13.57 | 14.01 | 13.21 | 13.72 | 15,335,476 | +0.16(+1.20%) |
Nov 09, 2020 | 13.65 | 14.42 | 13.45 | 13.55 | 26,392,520 | +1.84(+15.72%) |
Nov 06, 2020 | 11.92 | 12.20 | 11.70 | 11.71 | 11,398,051 | -0.28(-2.31%) |
Nov 05, 2020 | 12.10 | 12.43 | 11.97 | 11.99 | 12,522,748 | -0.13(-1.10%) |
Nov 04, 2020 | 12.36 | 12.64 | 11.80 | 12.12 | 19,999,608 | -0.27(-2.16%) |
Nov 03, 2020 | 12.52 | 12.65 | 12.17 | 12.39 | 13,863,671 | +0.18(+1.49%) |
Nov 02, 2020 | 11.78 | 12.39 | 11.43 | 12.21 | 16,588,146 | +0.71(+6.14%) |
Oct 30, 2020 | 11.04 | 11.53 | 10.95 | 11.50 | 16,921,040 | +0.42(+3.79%) |
Oct 29, 2020 | 10.73 | 11.37 | 10.48 | 11.08 | 15,815,578 | +0.19(+1.75%) |
Oct 28, 2020 | 11.41 | 11.55 | 10.89 | 10.89 | 19,148,718 | -1.04(-8.71%) |
Oct 27, 2020 | 12.12 | 12.16 | 11.81 | 11.93 | 12,445,130 | -0.27(-2.19%) |
Oct 26, 2020 | 12.44 | 12.47 | 12.13 | 12.20 | 17,416,482 | -0.50(-3.91%) |
Oct 23, 2020 | 12.61 | 12.88 | 12.44 | 12.69 | 18,603,298 | +0.23(+1.84%) |
Oct 22, 2020 | 12.09 | 12.50 | 12.06 | 12.47 | 11,291,973 | +0.38(+3.16%) |
Oct 21, 2020 | 12.03 | 12.30 | 11.92 | 12.08 | 12,524,778 | -0.07(-0.55%) |
Oct 20, 2020 | 11.87 | 12.53 | 11.82 | 12.15 | 19,640,746 | +0.54(+4.68%) |
Oct 19, 2020 | 11.66 | 12.14 | 11.30 | 11.61 | 21,517,464 | -0.08(-0.65%) |
Oct 16, 2020 | 12.38 | 12.46 | 11.65 | 11.68 | 19,299,792 | -0.78(-6.27%) |
Oct 15, 2020 | 11.83 | 12.48 | 11.70 | 12.47 | 12,863,675 | +0.33(+2.75%) |
Oct 14, 2020 | 12.01 | 12.57 | 11.98 | 12.13 | 12,814,208 | +0.17(+1.43%) |
Oct 13, 2020 | 11.98 | 12.20 | 11.83 | 11.96 | 9,711,287 | -0.18(-1.49%) |
Oct 12, 2020 | 12.00 | 12.19 | 11.79 | 12.14 | 11,331,345 | +0.14(+1.19%) |
Oct 09, 2020 | 12.31 | 12.36 | 11.87 | 12.00 | 14,221,982 | -0.22(-1.80%) |
Oct 08, 2020 | 11.56 | 12.22 | 11.49 | 12.22 | 14,375,120 | +0.84(+7.38%) |
Oct 07, 2020 | 11.32 | 11.48 | 11.16 | 11.38 | 13,936,404 | +0.08(+0.68%) |
Oct 06, 2020 | 11.66 | 11.98 | 11.24 | 11.30 | 20,998,940 | -0.08(-0.67%) |
Oct 05, 2020 | 11.02 | 11.42 | 10.88 | 11.38 | 14,463,759 | +0.59(+5.48%) |
Oct 02, 2020 | 10.16 | 10.86 | 10.11 | 10.79 | 18,750,084 | +0.13(+1.25%) |
Oct 01, 2020 | 11.31 | 11.35 | 10.49 | 10.65 | 28,331,020 | -0.84(-7.30%) |
Sep 30, 2020 | 11.62 | 11.89 | 11.40 | 11.49 | 12,727,729 | -0.02(-0.17%) |
Sep 29, 2020 | 12.13 | 12.18 | 11.45 | 11.51 | 14,048,306 | -0.66(-5.41%) |
Sep 28, 2020 | 12.11 | 12.32 | 11.97 | 12.17 | 17,402,436 | +0.37(+3.15%) |
Sep 25, 2020 | 11.74 | 11.99 | 11.65 | 11.80 | 19,375,912 | -0.14(-1.20%) |
Sep 24, 2020 | 11.75 | 12.18 | 11.45 | 11.94 | 25,184,440 | -0.12(-1.03%) |
Sep 23, 2020 | 12.74 | 12.88 | 12.06 | 12.07 | 16,679,008 | -0.65(-5.10%) |
Sep 22, 2020 | 12.82 | 13.04 | 12.49 | 12.71 | 10,709,164 | +0.05(+0.38%) |
Sep 21, 2020 | 13.09 | 13.18 | 12.29 | 12.67 | 20,662,278 | -1.12(-8.10%) |
Sep 18, 2020 | 14.03 | 14.27 | 13.69 | 13.78 | 13,113,651 | -0.35(-2.50%) |
Sep 17, 2020 | 14.05 | 14.28 | 13.90 | 14.13 | 13,193,869 | -0.24(-1.66%) |
Sep 16, 2020 | 13.95 | 14.64 | 13.76 | 14.37 | 15,720,772 | +0.60(+4.36%) |
Sep 15, 2020 | 13.78 | 13.96 | 13.65 | 13.77 | 8,313,470 | +0.10(+0.77%) |
Sep 14, 2020 | 13.65 | 13.83 | 13.44 | 13.67 | 11,286,752 | +0.06(+0.42%) |
Sep 11, 2020 | 13.71 | 13.71 | 13.34 | 13.61 | 11,371,945 | -0.01(-0.07%) |
Sep 10, 2020 | 14.35 | 14.47 | 13.53 | 13.62 | 16,487,832 | -0.74(-5.18%) |
Sep 09, 2020 | 14.27 | 14.62 | 14.21 | 14.36 | 12,864,454 | +0.24(+1.69%) |
Sep 08, 2020 | 14.77 | 14.86 | 14.09 | 14.13 | 16,548,090 | -1.13(-7.38%) |
Sep 04, 2020 | 15.54 | 15.59 | 14.77 | 15.25 | 13,597,307 | -0.12(-0.81%) |
Sep 03, 2020 | 15.39 | 15.91 | 15.10 | 15.37 | 16,652,407 | -0.12(-0.80%) |
Sep 02, 2020 | 15.42 | 15.54 | 15.30 | 15.50 | 10,918,053 | +0.02(+0.12%) |