Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 12.83 | 12.92 | 12.06 | 12.10 | 12,634,683 | -0.97(-7.40%) |
Nov 27, 2020 | 13.26 | 13.51 | 12.92 | 13.07 | 5,745,279 | -0.19(-1.42%) |
Nov 25, 2020 | 12.96 | 13.53 | 12.81 | 13.26 | 11,486,192 | +0.08(+0.57%) |
Nov 24, 2020 | 12.73 | 13.47 | 12.57 | 13.18 | 19,998,414 | +1.11(+9.18%) |
Nov 23, 2020 | 10.96 | 12.10 | 10.93 | 12.07 | 14,293,303 | +1.33(+12.41%) |
Nov 20, 2020 | 10.67 | 10.80 | 10.48 | 10.74 | 8,483,116 | +0.08(+0.79%) |
Nov 19, 2020 | 10.33 | 10.70 | 10.22 | 10.65 | 10,995,381 | +0.29(+2.81%) |
Nov 18, 2020 | 10.90 | 11.17 | 10.35 | 10.36 | 13,147,942 | -0.29(-2.73%) |
Nov 17, 2020 | 10.10 | 10.75 | 10.06 | 10.65 | 12,525,840 | +0.20(+1.88%) |
Nov 16, 2020 | 10.33 | 10.48 | 10.05 | 10.46 | 11,940,201 | +0.77(+7.95%) |
Nov 13, 2020 | 9.256 | 9.740 | 9.200 | 9.688 | 10,554,015 | +0.58(+6.39%) |
Nov 12, 2020 | 9.134 | 9.585 | 9.059 | 9.106 | 14,249,277 | -0.23(-2.51%) |
Nov 11, 2020 | 9.641 | 9.744 | 9.106 | 9.341 | 13,443,800 | -0.04(-0.40%) |
Nov 10, 2020 | 9.416 | 9.575 | 8.984 | 9.378 | 19,474,464 | +0.23(+2.46%) |
Nov 09, 2020 | 9.266 | 9.876 | 9.003 | 9.153 | 28,597,970 | +1.14(+14.24%) |
Nov 06, 2020 | 8.327 | 8.533 | 7.980 | 8.012 | 13,000,405 | -0.41(-4.85%) |
Nov 05, 2020 | 8.627 | 9.003 | 8.402 | 8.421 | 17,025,312 | -0.02(-0.22%) |
Nov 04, 2020 | 8.214 | 8.731 | 7.914 | 8.440 | 20,483,916 | +0.24(+2.98%) |
Nov 03, 2020 | 8.543 | 8.637 | 8.102 | 8.195 | 11,100,770 | -0.15(-1.80%) |
Nov 02, 2020 | 7.895 | 8.411 | 7.491 | 8.346 | 13,818,393 | +0.55(+7.11%) |
Oct 30, 2020 | 7.707 | 7.792 | 7.473 | 7.792 | 12,228,439 | +0.10(+1.34%) |
Oct 29, 2020 | 7.200 | 7.717 | 6.994 | 7.689 | 13,515,173 | +0.38(+5.13%) |
Oct 28, 2020 | 7.473 | 7.651 | 7.229 | 7.313 | 14,683,492 | -0.53(-6.71%) |
Oct 27, 2020 | 8.036 | 8.073 | 7.811 | 7.839 | 8,547,118 | -0.20(-2.45%) |
Oct 26, 2020 | 8.515 | 8.543 | 7.839 | 8.036 | 14,774,872 | -0.68(-7.76%) |
Oct 23, 2020 | 8.956 | 9.045 | 8.571 | 8.712 | 9,264,244 | -0.15(-1.69%) |
Oct 22, 2020 | 8.543 | 8.900 | 8.468 | 8.862 | 28,190,306 | +0.32(+3.74%) |
Oct 21, 2020 | 8.834 | 8.918 | 8.524 | 8.543 | 12,545,801 | -0.46(-5.06%) |
Oct 20, 2020 | 8.633 | 9.223 | 8.595 | 8.998 | 14,092,884 | +0.51(+6.07%) |
Oct 19, 2020 | 8.848 | 8.970 | 8.446 | 8.483 | 11,496,478 | -0.29(-3.31%) |
Oct 16, 2020 | 9.026 | 9.185 | 8.741 | 8.773 | 10,724,014 | -0.37(-4.00%) |
Oct 15, 2020 | 8.521 | 9.148 | 8.389 | 9.139 | 17,607,438 | +0.52(+6.09%) |
Oct 14, 2020 | 8.689 | 9.316 | 8.605 | 8.614 | 17,499,006 | +0.06(+0.66%) |
Oct 13, 2020 | 8.652 | 8.708 | 8.380 | 8.558 | 10,804,449 | -0.16(-1.83%) |
Oct 12, 2020 | 8.951 | 8.989 | 8.539 | 8.717 | 13,104,563 | -0.34(-3.72%) |
Oct 09, 2020 | 9.616 | 9.757 | 8.998 | 9.054 | 13,061,121 | -0.44(-4.64%) |
Oct 08, 2020 | 9.110 | 9.504 | 8.904 | 9.494 | 11,445,168 | +0.53(+5.96%) |
Oct 07, 2020 | 9.064 | 9.064 | 8.773 | 8.961 | 9,429,250 | +0.14(+1.59%) |
Oct 06, 2020 | 9.391 | 9.616 | 8.736 | 8.820 | 14,274,672 | -0.39(-4.27%) |
Oct 05, 2020 | 9.335 | 9.485 | 9.007 | 9.213 | 11,799,173 | +0.09(+1.03%) |
Oct 02, 2020 | 8.268 | 9.265 | 8.193 | 9.120 | 16,085,807 | +0.40(+4.62%) |
Oct 01, 2020 | 8.783 | 8.904 | 8.436 | 8.717 | 16,876,146 | -0.15(-1.69%) |
Sep 30, 2020 | 9.017 | 9.167 | 8.792 | 8.867 | 13,407,664 | -0.07(-0.73%) |
Sep 29, 2020 | 9.513 | 9.522 | 8.830 | 8.933 | 14,216,031 | -0.68(-7.11%) |
Sep 28, 2020 | 9.504 | 9.972 | 9.457 | 9.616 | 16,519,517 | +0.39(+4.26%) |
Sep 25, 2020 | 10.06 | 10.14 | 9.209 | 9.223 | 24,402,120 | -0.98(-9.63%) |
Sep 24, 2020 | 10.31 | 10.60 | 9.934 | 10.21 | 10,164,951 | -0.19(-1.80%) |
Sep 23, 2020 | 11.47 | 11.66 | 10.39 | 10.39 | 10,975,118 | -1.07(-9.31%) |
Sep 22, 2020 | 11.41 | 11.72 | 11.29 | 11.46 | 6,087,269 | +0.12(+1.07%) |
Sep 21, 2020 | 11.30 | 11.53 | 11.13 | 11.34 | 8,406,019 | -0.51(-4.27%) |
Sep 18, 2020 | 11.79 | 12.05 | 11.63 | 11.84 | 15,007,553 | +0.22(+1.85%) |
Sep 17, 2020 | 11.38 | 11.79 | 11.24 | 11.63 | 8,553,831 | -0.07(-0.64%) |
Sep 16, 2020 | 11.28 | 11.96 | 11.12 | 11.70 | 10,326,973 | +0.52(+4.69%) |
Sep 15, 2020 | 11.32 | 11.74 | 11.12 | 11.18 | 9,541,673 | +0.01(+0.08%) |
Sep 14, 2020 | 11.06 | 11.34 | 10.57 | 11.17 | 22,595,156 | +0.04(+0.38%) |
Sep 11, 2020 | 11.41 | 11.47 | 10.97 | 11.13 | 8,730,696 | -0.12(-1.04%) |
Sep 10, 2020 | 12.31 | 12.35 | 11.25 | 11.25 | 8,897,279 | -1.07(-8.67%) |
Sep 09, 2020 | 12.41 | 12.46 | 11.85 | 12.31 | 8,760,092 | +0.10(+0.84%) |
Sep 08, 2020 | 13.11 | 13.28 | 12.19 | 12.21 | 14,547,884 | -1.46(-10.69%) |
Sep 04, 2020 | 13.60 | 13.94 | 13.23 | 13.67 | 7,400,180 | +0.20(+1.46%) |
Sep 03, 2020 | 13.42 | 13.80 | 13.20 | 13.47 | 7,393,531 | -0.03(-0.21%) |
Sep 02, 2020 | 14.03 | 14.11 | 13.47 | 13.50 | 6,316,540 | -0.49(-3.48%) |
Sep 01, 2020 | 13.74 | 14.01 | 13.47 | 13.99 | 7,281,651 | +0.13(+0.95%) |
Aug 31, 2020 | 14.04 | 14.16 | 13.62 | 13.86 | 5,600,977 | -0.23(-1.63%) |
Aug 28, 2020 | 13.63 | 14.12 | 13.58 | 14.09 | 7,189,463 | +0.42(+3.05%) |
Aug 27, 2020 | 13.60 | 13.71 | 13.31 | 13.67 | 5,767,118 | +0.49(+3.69%) |
Aug 26, 2020 | 13.72 | 13.72 | 13.16 | 13.18 | 4,668,939 | -0.53(-3.89%) |
Aug 25, 2020 | 13.69 | 13.94 | 13.44 | 13.72 | 5,060,366 | +0.19(+1.38%) |
Aug 24, 2020 | 13.56 | 13.93 | 13.36 | 13.53 | 6,639,747 | +0.18(+1.33%) |
Aug 21, 2020 | 13.73 | 13.75 | 13.31 | 13.35 | 5,247,410 | -0.45(-3.26%) |
Aug 20, 2020 | 14.09 | 14.19 | 13.67 | 13.80 | 5,694,826 | -0.56(-3.91%) |
Aug 19, 2020 | 14.37 | 14.65 | 14.27 | 14.36 | 7,861,450 | +0.08(+0.59%) |
Aug 18, 2020 | 14.18 | 14.61 | 14.08 | 14.28 | 4,405,928 | -0.08(-0.59%) |
Aug 17, 2020 | 14.56 | 14.56 | 14.19 | 14.36 | 5,559,492 | -0.26(-1.79%) |
Aug 14, 2020 | 14.27 | 14.65 | 14.19 | 14.63 | 3,940,924 | +0.19(+1.30%) |
Aug 13, 2020 | 14.53 | 14.85 | 14.32 | 14.44 | 6,041,963 | -0.31(-2.10%) |
Aug 12, 2020 | 14.97 | 15.02 | 14.40 | 14.75 | 7,556,251 | +0.15(+1.03%) |
Aug 11, 2020 | 15.68 | 15.68 | 14.53 | 14.60 | 8,284,231 | -0.65(-4.24%) |
Aug 10, 2020 | 14.71 | 15.28 | 14.63 | 15.24 | 7,355,858 | +0.69(+4.76%) |
Aug 07, 2020 | 14.48 | 14.68 | 14.16 | 14.55 | 7,447,386 | -0.06(-0.38%) |
Aug 06, 2020 | 15.04 | 15.09 | 14.42 | 14.61 | 6,427,817 | -0.60(-3.94%) |
Aug 05, 2020 | 15.52 | 15.76 | 15.02 | 15.21 | 8,948,902 | +0.34(+2.27%) |
Aug 04, 2020 | 14.63 | 15.07 | 14.56 | 14.87 | 7,555,077 | +0.15(+1.02%) |
Aug 03, 2020 | 14.34 | 15.08 | 14.04 | 14.72 | 24,374,074 | +0.35(+2.41%) |
Jul 31, 2020 | 14.93 | 15.09 | 14.20 | 14.37 | 12,954,001 | -0.62(-4.12%) |
Jul 30, 2020 | 14.65 | 15.55 | 14.38 | 14.99 | 32,010,926 | +2.21(+17.29%) |
Jul 29, 2020 | 12.59 | 12.86 | 12.42 | 12.78 | 9,277,477 | +0.31(+2.48%) |
Jul 28, 2020 | 12.73 | 12.95 | 12.45 | 12.47 | 5,957,275 | -0.35(-2.70%) |
Jul 27, 2020 | 13.22 | 13.25 | 12.72 | 12.82 | 7,752,245 | -0.48(-3.59%) |
Jul 24, 2020 | 13.46 | 13.78 | 13.24 | 13.30 | 7,241,582 | -0.18(-1.32%) |
Jul 23, 2020 | 13.54 | 13.78 | 13.26 | 13.47 | 8,361,885 | -0.11(-0.83%) |
Jul 22, 2020 | 13.56 | 13.74 | 13.21 | 13.59 | 9,148,054 | -0.37(-2.62%) |
Jul 21, 2020 | 13.16 | 14.23 | 13.08 | 13.95 | 14,994,261 | +1.26(+9.96%) |
Jul 20, 2020 | 12.53 | 13.19 | 12.44 | 12.69 | 10,576,395 | +0.29(+2.33%) |
Jul 17, 2020 | 13.07 | 13.21 | 12.36 | 12.40 | 8,808,792 | -0.54(-4.18%) |
Jul 16, 2020 | 12.50 | 13.31 | 12.39 | 12.94 | 10,250,622 | +0.05(+0.36%) |
Jul 15, 2020 | 12.98 | 13.14 | 12.37 | 12.89 | 11,586,753 | +0.29(+2.29%) |
Jul 14, 2020 | 11.65 | 12.61 | 11.46 | 12.60 | 9,886,193 | +0.92(+7.91%) |
Jul 13, 2020 | 11.94 | 12.30 | 11.48 | 11.68 | 11,162,330 | -0.18(-1.50%) |
Jul 10, 2020 | 11.15 | 11.91 | 11.00 | 11.86 | 10,857,916 | +0.59(+5.22%) |
Jul 09, 2020 | 12.08 | 12.22 | 11.20 | 11.27 | 12,066,094 | -0.92(-7.57%) |
Jul 08, 2020 | 11.92 | 12.27 | 11.74 | 12.19 | 8,266,229 | +0.28(+2.35%) |
Jul 07, 2020 | 12.36 | 12.48 | 11.89 | 11.91 | 9,304,421 | -0.70(-5.55%) |
Jul 06, 2020 | 12.65 | 12.80 | 12.32 | 12.61 | 10,895,279 | +0.24(+1.96%) |
Jul 02, 2020 | 12.61 | 13.00 | 12.30 | 12.37 | 15,378,511 | +0.25(+2.08%) |
Jul 01, 2020 | 12.72 | 13.03 | 12.04 | 12.12 | 24,311,228 | -0.48(-3.78%) |
Jun 30, 2020 | 12.20 | 12.71 | 12.01 | 12.59 | 10,532,224 | +0.16(+1.28%) |
Jun 29, 2020 | 12.27 | 12.56 | 12.04 | 12.44 | 10,795,605 | +0.07(+0.60%) |
Jun 26, 2020 | 12.59 | 12.59 | 11.94 | 12.36 | 12,806,278 | -0.38(-3.00%) |
Jun 25, 2020 | 12.01 | 12.75 | 11.83 | 12.74 | 13,127,320 | +0.55(+4.51%) |
Jun 24, 2020 | 12.86 | 12.97 | 12.02 | 12.19 | 13,219,298 | -0.99(-7.50%) |
Jun 23, 2020 | 13.64 | 13.98 | 13.09 | 13.18 | 12,222,007 | -0.14(-1.05%) |
Jun 22, 2020 | 12.97 | 13.40 | 12.61 | 13.32 | 9,466,484 | +0.28(+2.15%) |
Jun 19, 2020 | 13.91 | 13.98 | 12.89 | 13.04 | 20,845,844 | -0.22(-1.69%) |
Jun 18, 2020 | 12.79 | 13.49 | 12.58 | 13.27 | 10,751,739 | +0.31(+2.38%) |
Jun 17, 2020 | 13.25 | 13.41 | 12.89 | 12.96 | 11,650,096 | -0.63(-4.67%) |
Jun 16, 2020 | 14.46 | 14.50 | 13.10 | 13.59 | 17,146,622 | +0.46(+3.48%) |
Jun 15, 2020 | 12.22 | 13.37 | 12.14 | 13.13 | 16,715,777 | +0.29(+2.25%) |
Jun 12, 2020 | 13.07 | 13.53 | 12.16 | 12.85 | 16,629,574 | +0.91(+7.66%) |
Jun 11, 2020 | 11.88 | 13.40 | 11.48 | 11.93 | 19,015,518 | -1.90(-13.76%) |
Jun 10, 2020 | 14.86 | 14.86 | 13.54 | 13.83 | 16,520,748 | -1.59(-10.28%) |