Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 21.45 | 21.65 | 20.72 | 20.72 | 1,699,146 | -0.79(-3.65%) |
Nov 27, 2020 | 21.67 | 21.97 | 21.22 | 21.50 | 561,457 | -0.38(-1.73%) |
Nov 25, 2020 | 21.85 | 22.18 | 21.54 | 21.88 | 989,154 | -0.19(-0.86%) |
Nov 24, 2020 | 21.77 | 22.39 | 21.70 | 22.07 | 1,995,310 | +0.76(+3.55%) |
Nov 23, 2020 | 20.80 | 21.71 | 20.75 | 21.31 | 3,150,872 | +1.02(+5.04%) |
Nov 20, 2020 | 20.02 | 20.55 | 19.81 | 20.29 | 1,440,201 | +0.27(+1.32%) |
Nov 19, 2020 | 20.20 | 20.43 | 19.77 | 20.03 | 1,747,039 | -0.17(-0.84%) |
Nov 18, 2020 | 20.77 | 21.13 | 20.19 | 20.20 | 1,854,624 | -0.58(-2.78%) |
Nov 17, 2020 | 20.20 | 20.81 | 20.04 | 20.77 | 2,674,110 | +0.59(+2.91%) |
Nov 16, 2020 | 20.29 | 20.50 | 19.91 | 20.19 | 2,018,783 | +0.33(+1.67%) |
Nov 13, 2020 | 19.73 | 20.11 | 19.59 | 19.86 | 2,203,357 | +0.27(+1.35%) |
Nov 12, 2020 | 20.54 | 20.94 | 19.46 | 19.59 | 2,986,090 | -1.21(-5.82%) |
Nov 11, 2020 | 21.03 | 21.67 | 20.52 | 20.80 | 2,612,877 | +0.08(+0.37%) |
Nov 10, 2020 | 19.82 | 21.19 | 19.49 | 20.73 | 3,527,341 | +1.38(+7.14%) |
Nov 09, 2020 | 20.89 | 21.36 | 19.05 | 19.35 | 4,656,887 | -0.21(-1.07%) |
Nov 06, 2020 | 19.37 | 20.25 | 18.97 | 19.55 | 4,742,314 | +0.54(+2.86%) |
Nov 05, 2020 | 16.63 | 19.12 | 16.63 | 19.01 | 5,939,910 | +2.46(+14.84%) |
Nov 04, 2020 | 17.06 | 17.15 | 16.19 | 16.55 | 4,000,529 | -0.67(-3.87%) |
Nov 03, 2020 | 16.48 | 17.34 | 16.32 | 17.22 | 4,438,928 | +1.00(+6.18%) |
Nov 02, 2020 | 15.71 | 16.39 | 15.61 | 16.22 | 2,143,900 | +0.70(+4.53%) |
Oct 30, 2020 | 15.78 | 15.94 | 15.26 | 15.51 | 2,028,503 | -0.30(-1.90%) |
Oct 29, 2020 | 15.15 | 15.87 | 15.13 | 15.81 | 1,508,104 | +0.53(+3.50%) |
Oct 28, 2020 | 15.18 | 15.45 | 15.03 | 15.28 | 1,919,919 | -0.31(-1.98%) |
Oct 27, 2020 | 15.73 | 15.78 | 15.40 | 15.59 | 1,258,370 | -0.26(-1.66%) |
Oct 26, 2020 | 15.95 | 16.10 | 15.65 | 15.85 | 1,485,395 | -0.28(-1.74%) |
Oct 23, 2020 | 15.92 | 16.34 | 15.84 | 16.13 | 2,166,973 | +0.36(+2.26%) |
Oct 22, 2020 | 15.66 | 15.85 | 15.21 | 15.78 | 3,180,678 | +0.15(+0.96%) |
Oct 21, 2020 | 16.40 | 16.50 | 15.51 | 15.63 | 5,207,595 | -0.91(-5.50%) |
Oct 20, 2020 | 16.78 | 17.15 | 16.35 | 16.54 | 2,863,870 | -0.02(-0.11%) |
Oct 19, 2020 | 16.48 | 17.03 | 16.35 | 16.55 | 3,708,328 | +0.43(+2.67%) |
Oct 16, 2020 | 16.21 | 16.24 | 15.92 | 16.12 | 2,519,121 | +0.00(+0.00%) |
Oct 15, 2020 | 16.06 | 16.25 | 15.80 | 16.12 | 3,504,519 | -0.34(-2.05%) |
Oct 14, 2020 | 15.46 | 16.54 | 15.30 | 16.46 | 6,439,844 | +1.28(+8.46%) |
Oct 13, 2020 | 14.66 | 15.27 | 14.53 | 15.18 | 3,629,864 | +0.45(+3.06%) |
Oct 12, 2020 | 14.62 | 14.73 | 14.35 | 14.73 | 2,510,734 | +0.32(+2.21%) |
Oct 09, 2020 | 14.86 | 15.05 | 14.40 | 14.41 | 3,095,295 | -0.35(-2.35%) |
Oct 08, 2020 | 13.94 | 14.81 | 13.87 | 14.75 | 4,015,683 | +1.02(+7.44%) |
Oct 07, 2020 | 13.65 | 13.84 | 13.44 | 13.73 | 3,547,666 | +0.33(+2.45%) |
Oct 06, 2020 | 12.85 | 13.90 | 12.78 | 13.40 | 6,129,899 | +0.74(+5.85%) |
Oct 05, 2020 | 12.34 | 12.73 | 12.27 | 12.66 | 2,935,203 | +0.54(+4.48%) |
Oct 02, 2020 | 11.39 | 12.20 | 11.38 | 12.12 | 2,229,700 | +0.42(+3.61%) |
Oct 01, 2020 | 11.61 | 11.87 | 11.58 | 11.70 | 2,056,139 | +0.09(+0.81%) |
Sep 30, 2020 | 11.51 | 11.95 | 11.51 | 11.60 | 2,892,771 | +0.16(+1.39%) |
Sep 29, 2020 | 11.45 | 11.71 | 11.37 | 11.45 | 1,522,131 | -0.04(-0.33%) |
Sep 28, 2020 | 11.46 | 11.70 | 11.34 | 11.48 | 2,111,963 | +0.13(+1.16%) |
Sep 25, 2020 | 10.94 | 11.38 | 10.86 | 11.35 | 3,573,964 | +0.34(+3.06%) |
Sep 24, 2020 | 11.42 | 11.50 | 10.79 | 11.01 | 3,975,261 | -0.55(-4.78%) |
Sep 23, 2020 | 11.63 | 12.02 | 11.55 | 11.57 | 2,364,661 | -0.10(-0.88%) |
Sep 22, 2020 | 12.10 | 12.20 | 11.42 | 11.67 | 5,479,758 | -0.47(-3.86%) |
Sep 21, 2020 | 12.35 | 12.80 | 11.80 | 12.14 | 8,984,500 | +0.27(+2.29%) |
Sep 18, 2020 | 11.71 | 11.93 | 11.42 | 11.87 | 8,179,303 | +0.27(+2.34%) |
Sep 17, 2020 | 10.82 | 11.80 | 10.71 | 11.60 | 5,501,721 | +0.63(+5.73%) |
Sep 16, 2020 | 10.88 | 11.16 | 10.65 | 10.97 | 2,335,660 | +0.14(+1.30%) |
Sep 15, 2020 | 10.74 | 11.02 | 10.65 | 10.83 | 2,472,743 | +0.12(+1.14%) |
Sep 14, 2020 | 10.72 | 10.77 | 10.55 | 10.71 | 3,045,781 | +0.04(+0.35%) |
Sep 11, 2020 | 10.69 | 10.75 | 10.42 | 10.67 | 2,779,951 | +0.08(+0.80%) |
Sep 10, 2020 | 10.71 | 10.78 | 10.42 | 10.58 | 3,658,316 | -0.16(-1.48%) |
Sep 09, 2020 | 11.28 | 11.28 | 10.69 | 10.74 | 4,329,261 | -0.40(-3.62%) |
Sep 08, 2020 | 11.08 | 11.25 | 10.74 | 11.15 | 4,328,923 | -0.19(-1.65%) |
Sep 04, 2020 | 10.96 | 11.39 | 10.85 | 11.33 | 2,447,432 | +0.60(+5.59%) |
Sep 03, 2020 | 11.24 | 11.46 | 10.65 | 10.73 | 2,670,517 | -0.58(-5.14%) |
Sep 02, 2020 | 11.25 | 11.34 | 11.07 | 11.31 | 2,457,318 | +0.19(+1.69%) |