Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 22.40 | 22.50 | 20.74 | 20.74 | 4,583,583 | -1.87(-8.27%) |
Nov 27, 2020 | 22.74 | 23.47 | 22.38 | 22.61 | 1,681,800 | -0.22(-0.96%) |
Nov 25, 2020 | 22.44 | 22.97 | 21.98 | 22.83 | 2,515,400 | -0.14(-0.61%) |
Nov 24, 2020 | 23.75 | 23.82 | 21.65 | 22.97 | 6,160,850 | -0.18(-0.78%) |
Nov 23, 2020 | 21.21 | 22.77 | 21.09 | 23.15 | 5,383,674 | +2.26(+10.82%) |
Nov 20, 2020 | 20.25 | 20.97 | 20.16 | 20.89 | 1,736,300 | +0.42(+2.05%) |
Nov 19, 2020 | 19.94 | 20.50 | 19.80 | 20.47 | 1,541,660 | +0.54(+2.71%) |
Nov 18, 2020 | 19.64 | 20.65 | 19.51 | 19.93 | 2,287,542 | +0.62(+3.21%) |
Nov 17, 2020 | 18.57 | 19.41 | 18.35 | 19.31 | 1,657,935 | +0.31(+1.63%) |
Nov 16, 2020 | 18.78 | 19.02 | 18.01 | 19.00 | 1,554,370 | +0.94(+5.20%) |
Nov 13, 2020 | 17.81 | 18.18 | 17.73 | 18.06 | 968,100 | +0.35(+1.98%) |
Nov 12, 2020 | 17.85 | 17.99 | 17.36 | 17.71 | 1,413,052 | -0.36(-1.99%) |
Nov 11, 2020 | 18.80 | 18.80 | 17.70 | 18.07 | 2,478,946 | -0.67(-3.58%) |
Nov 10, 2020 | 18.10 | 19.06 | 18.03 | 18.74 | 2,486,363 | +0.07(+0.37%) |
Nov 09, 2020 | 16.60 | 18.92 | 16.31 | 18.67 | 5,398,847 | +3.14(+20.22%) |
Nov 06, 2020 | 15.45 | 16.19 | 15.23 | 15.53 | 4,430,900 | +0.19(+1.24%) |
Nov 05, 2020 | 14.92 | 15.85 | 14.90 | 15.34 | 1,449,055 | +0.53(+3.58%) |
Nov 04, 2020 | 14.87 | 15.07 | 14.57 | 14.81 | 1,181,069 | -0.32(-2.12%) |
Nov 03, 2020 | 14.74 | 15.23 | 14.50 | 15.13 | 2,428,695 | +0.70(+4.85%) |
Nov 02, 2020 | 14.39 | 14.81 | 14.05 | 14.43 | 1,431,417 | +0.21(+1.48%) |
Oct 30, 2020 | 14.20 | 14.42 | 14.04 | 14.22 | 1,043,900 | -0.07(-0.49%) |
Oct 29, 2020 | 14.30 | 14.46 | 14.07 | 14.29 | 925,390 | +0.12(+0.85%) |
Oct 28, 2020 | 14.52 | 14.96 | 14.16 | 14.17 | 1,639,650 | -0.75(-5.03%) |
Oct 27, 2020 | 15.10 | 15.10 | 14.62 | 14.92 | 1,382,839 | -0.20(-1.32%) |
Oct 26, 2020 | 15.50 | 15.74 | 15.00 | 15.12 | 1,988,639 | -0.79(-4.97%) |
Oct 23, 2020 | 15.74 | 15.93 | 15.45 | 15.91 | 1,221,300 | +0.24(+1.53%) |
Oct 22, 2020 | 15.02 | 15.70 | 14.94 | 15.67 | 1,612,340 | +0.82(+5.52%) |
Oct 21, 2020 | 15.14 | 15.28 | 14.66 | 14.85 | 1,253,801 | -0.21(-1.39%) |
Oct 20, 2020 | 15.15 | 15.50 | 15.04 | 15.06 | 1,530,331 | +0.06(+0.40%) |
Oct 19, 2020 | 15.63 | 15.82 | 14.90 | 15.00 | 1,766,349 | -0.64(-4.09%) |
Oct 16, 2020 | 16.55 | 16.62 | 15.62 | 15.64 | 1,406,000 | -0.96(-5.78%) |
Oct 15, 2020 | 16.42 | 16.66 | 16.23 | 16.60 | 1,302,871 | +0.13(+0.79%) |
Oct 14, 2020 | 16.54 | 16.95 | 16.36 | 16.47 | 1,899,919 | +0.17(+1.04%) |
Oct 13, 2020 | 16.55 | 16.75 | 16.23 | 16.30 | 1,855,951 | -0.25(-1.51%) |
Oct 12, 2020 | 16.46 | 16.66 | 16.02 | 16.55 | 1,713,213 | +0.18(+1.10%) |
Oct 09, 2020 | 16.98 | 17.20 | 16.35 | 16.37 | 1,612,600 | -0.51(-3.02%) |
Oct 08, 2020 | 16.52 | 16.95 | 16.41 | 16.88 | 2,099,397 | +0.37(+2.24%) |
Oct 07, 2020 | 15.92 | 16.52 | 15.82 | 16.51 | 2,237,652 | +0.97(+6.24%) |
Oct 06, 2020 | 15.76 | 16.12 | 15.44 | 15.54 | 2,185,094 | -0.19(-1.21%) |
Oct 05, 2020 | 15.49 | 15.90 | 15.22 | 15.73 | 2,875,469 | +0.53(+3.49%) |
Oct 02, 2020 | 14.28 | 15.25 | 14.10 | 15.20 | 2,231,200 | +0.55(+3.75%) |
Oct 01, 2020 | 13.90 | 14.68 | 13.90 | 14.65 | 3,191,986 | +0.72(+5.17%) |
Sep 30, 2020 | 14.08 | 14.48 | 13.77 | 13.93 | 1,979,645 | -0.03(-0.21%) |
Sep 29, 2020 | 14.89 | 14.89 | 13.70 | 13.96 | 2,128,249 | -0.80(-5.42%) |
Sep 28, 2020 | 14.81 | 15.13 | 14.65 | 14.76 | 1,558,513 | +0.15(+1.03%) |
Sep 25, 2020 | 14.51 | 14.77 | 14.41 | 14.61 | 930,000 | +0.15(+1.04%) |
Sep 24, 2020 | 14.49 | 14.94 | 14.29 | 14.46 | 1,652,728 | -0.12(-0.82%) |
Sep 23, 2020 | 14.86 | 15.09 | 14.54 | 14.58 | 1,608,779 | -0.04(-0.27%) |
Sep 22, 2020 | 14.72 | 15.06 | 14.56 | 14.62 | 1,934,804 | -0.07(-0.48%) |
Sep 21, 2020 | 14.92 | 15.01 | 14.62 | 14.69 | 1,834,600 | -0.58(-3.80%) |
Sep 18, 2020 | 15.38 | 15.74 | 15.09 | 15.27 | 2,278,700 | -0.08(-0.52%) |
Sep 17, 2020 | 15.23 | 15.76 | 15.04 | 15.35 | 1,692,825 | -0.14(-0.90%) |
Sep 16, 2020 | 15.43 | 15.79 | 15.27 | 15.49 | 2,096,134 | +0.29(+1.91%) |
Sep 15, 2020 | 15.15 | 15.40 | 14.89 | 15.20 | 2,149,617 | +0.22(+1.47%) |
Sep 14, 2020 | 14.49 | 15.15 | 14.39 | 14.98 | 2,685,446 | +0.72(+5.05%) |
Sep 11, 2020 | 14.52 | 14.65 | 14.01 | 14.26 | 1,944,400 | -0.07(-0.49%) |
Sep 10, 2020 | 14.68 | 14.98 | 14.33 | 14.33 | 3,054,905 | -0.21(-1.44%) |
Sep 09, 2020 | 14.04 | 14.56 | 13.83 | 14.54 | 3,263,293 | +0.31(+2.18%) |
Sep 08, 2020 | 13.46 | 14.50 | 13.33 | 14.23 | 4,124,723 | +0.63(+4.63%) |
Sep 04, 2020 | 12.93 | 13.64 | 12.75 | 13.60 | 3,605,100 | +0.91(+7.17%) |
Sep 03, 2020 | 12.70 | 13.10 | 12.40 | 12.69 | 2,694,060 | -0.01(-0.08%) |
Sep 02, 2020 | 13.16 | 13.29 | 12.57 | 12.70 | 3,049,843 | -0.26(-2.01%) |