Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 19.77 | 19.90 | 19.12 | 19.36 | 4,550,130 | -0.56(-2.83%) |
Nov 27, 2020 | 20.04 | 20.62 | 19.72 | 19.93 | 3,843,581 | +0.11(+0.54%) |
Nov 25, 2020 | 20.12 | 20.28 | 19.71 | 19.82 | 5,556,156 | -0.44(-2.16%) |
Nov 24, 2020 | 19.69 | 20.43 | 19.48 | 20.26 | 7,585,855 | +0.98(+5.10%) |
Nov 23, 2020 | 18.78 | 19.54 | 18.72 | 19.27 | 7,593,057 | +0.96(+5.26%) |
Nov 20, 2020 | 18.38 | 18.71 | 18.10 | 18.31 | 4,882,001 | -0.11(-0.58%) |
Nov 19, 2020 | 17.80 | 18.48 | 17.70 | 18.42 | 5,154,971 | +0.58(+3.27%) |
Nov 18, 2020 | 17.80 | 18.34 | 17.80 | 17.83 | 6,427,704 | +0.06(+0.33%) |
Nov 17, 2020 | 16.90 | 17.80 | 16.65 | 17.78 | 5,593,907 | +0.59(+3.45%) |
Nov 16, 2020 | 16.74 | 17.18 | 16.31 | 17.18 | 6,745,204 | +1.06(+6.58%) |
Nov 13, 2020 | 15.49 | 16.18 | 15.43 | 16.12 | 5,199,601 | +0.92(+6.08%) |
Nov 12, 2020 | 15.07 | 15.66 | 14.75 | 15.20 | 5,229,064 | -0.26(-1.70%) |
Nov 11, 2020 | 15.77 | 15.90 | 15.26 | 15.46 | 5,941,082 | -0.10(-0.63%) |
Nov 10, 2020 | 15.47 | 15.72 | 15.09 | 15.56 | 4,978,285 | +0.25(+1.65%) |
Nov 09, 2020 | 15.18 | 15.74 | 14.70 | 15.30 | 8,605,649 | +1.26(+8.93%) |
Nov 06, 2020 | 13.91 | 14.15 | 13.62 | 14.05 | 4,374,148 | +0.38(+2.78%) |
Nov 05, 2020 | 12.95 | 13.91 | 12.95 | 13.67 | 5,889,678 | +0.84(+6.52%) |
Nov 04, 2020 | 13.28 | 13.28 | 12.51 | 12.83 | 6,288,136 | -0.62(-4.63%) |
Nov 03, 2020 | 13.56 | 13.75 | 13.32 | 13.46 | 4,824,304 | +0.21(+1.62%) |
Nov 02, 2020 | 12.76 | 13.33 | 12.68 | 13.24 | 5,072,277 | +0.67(+5.34%) |
Oct 30, 2020 | 12.36 | 12.68 | 12.27 | 12.57 | 4,109,584 | +0.17(+1.33%) |
Oct 29, 2020 | 11.88 | 12.44 | 11.82 | 12.40 | 5,776,797 | +0.38(+3.16%) |
Oct 28, 2020 | 12.16 | 12.29 | 12.02 | 12.03 | 4,470,583 | -0.65(-5.14%) |
Oct 27, 2020 | 12.58 | 12.86 | 12.42 | 12.68 | 3,921,664 | +0.03(+0.23%) |
Oct 26, 2020 | 12.90 | 13.01 | 12.52 | 12.65 | 3,741,405 | -0.46(-3.49%) |
Oct 23, 2020 | 13.43 | 13.76 | 13.11 | 13.11 | 5,455,017 | -0.18(-1.39%) |
Oct 22, 2020 | 12.92 | 13.30 | 12.67 | 13.29 | 5,516,063 | +0.33(+2.55%) |
Oct 21, 2020 | 12.48 | 13.23 | 12.45 | 12.96 | 7,520,820 | +0.51(+4.06%) |
Oct 20, 2020 | 12.55 | 12.75 | 12.39 | 12.45 | 4,667,382 | +0.17(+1.35%) |
Oct 19, 2020 | 12.31 | 12.86 | 12.27 | 12.29 | 6,851,039 | +0.01(+0.08%) |
Oct 16, 2020 | 11.98 | 12.32 | 11.70 | 12.28 | 5,527,685 | +0.31(+2.60%) |
Oct 15, 2020 | 11.14 | 12.10 | 11.10 | 11.97 | 13,839,147 | -0.68(-5.39%) |
Oct 14, 2020 | 12.44 | 12.78 | 12.37 | 12.65 | 7,660,885 | +0.27(+2.20%) |
Oct 13, 2020 | 12.10 | 12.48 | 12.03 | 12.38 | 6,094,570 | +0.13(+1.03%) |
Oct 12, 2020 | 12.25 | 12.31 | 12.02 | 12.25 | 5,239,444 | +0.07(+0.56%) |
Oct 09, 2020 | 12.59 | 12.62 | 11.92 | 12.18 | 8,674,910 | -0.20(-1.65%) |
Oct 08, 2020 | 12.11 | 12.39 | 12.04 | 12.39 | 5,008,463 | +0.48(+4.00%) |
Oct 07, 2020 | 11.64 | 11.97 | 11.64 | 11.91 | 4,031,040 | +0.55(+4.88%) |
Oct 06, 2020 | 11.78 | 12.13 | 11.34 | 11.35 | 7,226,311 | -0.25(-2.18%) |
Oct 05, 2020 | 11.71 | 11.84 | 11.52 | 11.61 | 5,535,681 | +0.11(+0.93%) |
Oct 02, 2020 | 10.72 | 11.63 | 10.68 | 11.50 | 5,756,789 | +0.42(+3.77%) |
Oct 01, 2020 | 11.37 | 11.56 | 10.98 | 11.08 | 6,277,321 | -0.23(-2.06%) |
Sep 30, 2020 | 11.36 | 11.77 | 11.25 | 11.32 | 5,663,771 | -0.04(-0.34%) |
Sep 29, 2020 | 11.85 | 11.85 | 11.24 | 11.35 | 5,316,187 | -0.55(-4.66%) |
Sep 28, 2020 | 11.51 | 12.00 | 11.50 | 11.91 | 5,262,719 | +0.67(+5.97%) |
Sep 25, 2020 | 11.19 | 11.44 | 10.99 | 11.24 | 6,362,697 | -0.15(-1.28%) |
Sep 24, 2020 | 11.34 | 11.59 | 11.08 | 11.38 | 4,025,263 | +0.06(+0.52%) |
Sep 23, 2020 | 11.68 | 12.05 | 11.26 | 11.32 | 5,563,422 | -0.55(-4.67%) |
Sep 22, 2020 | 12.03 | 12.08 | 11.57 | 11.88 | 5,049,839 | -0.09(-0.73%) |
Sep 21, 2020 | 12.61 | 12.74 | 11.66 | 11.97 | 7,263,682 | -0.99(-7.66%) |
Sep 18, 2020 | 13.12 | 13.43 | 12.94 | 12.96 | 7,949,671 | -0.13(-0.97%) |
Sep 17, 2020 | 13.24 | 13.27 | 12.85 | 13.09 | 7,682,673 | -0.44(-3.24%) |
Sep 16, 2020 | 13.54 | 13.70 | 13.33 | 13.52 | 5,741,388 | +0.12(+0.87%) |
Sep 15, 2020 | 13.82 | 14.00 | 13.41 | 13.41 | 5,494,579 | -0.26(-1.92%) |
Sep 14, 2020 | 13.81 | 13.83 | 13.49 | 13.67 | 2,766,474 | +0.07(+0.50%) |
Sep 11, 2020 | 13.51 | 13.89 | 13.30 | 13.60 | 4,334,782 | +0.19(+1.45%) |
Sep 10, 2020 | 13.77 | 13.95 | 13.36 | 13.41 | 4,317,146 | -0.35(-2.55%) |
Sep 09, 2020 | 13.93 | 14.01 | 13.67 | 13.76 | 3,169,784 | -0.09(-0.63%) |
Sep 08, 2020 | 13.84 | 14.17 | 13.32 | 13.84 | 5,037,833 | -0.17(-1.18%) |
Sep 04, 2020 | 14.13 | 14.27 | 13.52 | 14.01 | 4,038,972 | +0.17(+1.19%) |
Sep 03, 2020 | 14.14 | 14.38 | 13.63 | 13.84 | 4,034,145 | -0.43(-3.00%) |
Sep 02, 2020 | 14.33 | 14.47 | 14.02 | 14.27 | 5,847,013 | -0.41(-2.78%) |