Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 20.29 | 20.30 | 19.20 | 19.20 | 23,292,176 | -1.01(-4.98%) |
Nov 27, 2020 | 20.29 | 20.42 | 20.05 | 20.21 | 7,091,711 | -0.20(-1.00%) |
Nov 25, 2020 | 20.07 | 20.61 | 20.01 | 20.41 | 13,195,035 | -0.12(-0.58%) |
Nov 24, 2020 | 20.73 | 20.78 | 20.25 | 20.53 | 22,475,574 | +0.57(+2.87%) |
Nov 23, 2020 | 19.03 | 20.00 | 18.89 | 19.96 | 16,013,027 | +1.29(+6.93%) |
Nov 20, 2020 | 18.81 | 18.93 | 18.45 | 18.67 | 11,152,979 | -0.23(-1.22%) |
Nov 19, 2020 | 18.19 | 18.94 | 18.06 | 18.90 | 12,903,971 | +0.45(+2.45%) |
Nov 18, 2020 | 18.64 | 19.00 | 18.40 | 18.45 | 16,678,122 | -0.11(-0.60%) |
Nov 17, 2020 | 17.96 | 18.57 | 17.80 | 18.56 | 15,122,752 | +0.05(+0.25%) |
Nov 16, 2020 | 17.45 | 18.52 | 17.14 | 18.51 | 24,989,650 | +1.88(+11.33%) |
Nov 13, 2020 | 16.11 | 16.73 | 16.09 | 16.63 | 10,096,714 | +0.65(+4.05%) |
Nov 12, 2020 | 16.03 | 16.52 | 15.85 | 15.98 | 11,651,912 | -0.38(-2.31%) |
Nov 11, 2020 | 17.09 | 17.10 | 16.07 | 16.36 | 17,752,124 | -0.55(-3.28%) |
Nov 10, 2020 | 17.34 | 17.47 | 16.63 | 16.91 | 20,670,038 | +0.06(+0.33%) |
Nov 09, 2020 | 15.80 | 17.33 | 15.64 | 16.86 | 34,456,744 | +2.80(+19.91%) |
Nov 06, 2020 | 14.31 | 14.62 | 13.98 | 14.06 | 11,176,689 | -0.28(-1.93%) |
Nov 05, 2020 | 14.69 | 14.90 | 14.32 | 14.34 | 16,236,870 | -0.42(-2.82%) |
Nov 04, 2020 | 14.50 | 14.96 | 13.92 | 14.75 | 19,148,452 | +0.19(+1.33%) |
Nov 03, 2020 | 14.71 | 14.83 | 14.37 | 14.56 | 14,102,525 | +0.17(+1.15%) |
Nov 02, 2020 | 13.97 | 14.59 | 13.65 | 14.39 | 20,015,498 | +0.59(+4.28%) |
Oct 30, 2020 | 13.31 | 13.82 | 13.23 | 13.80 | 18,943,708 | +0.45(+3.39%) |
Oct 29, 2020 | 12.84 | 13.38 | 12.65 | 13.35 | 17,484,302 | +0.25(+1.90%) |
Oct 28, 2020 | 13.39 | 13.62 | 13.07 | 13.10 | 19,698,118 | -0.84(-6.03%) |
Oct 27, 2020 | 13.96 | 14.07 | 13.62 | 13.94 | 15,964,464 | -0.07(-0.53%) |
Oct 26, 2020 | 13.99 | 14.10 | 13.73 | 14.01 | 18,817,664 | -0.21(-1.49%) |
Oct 23, 2020 | 14.28 | 14.58 | 14.01 | 14.23 | 15,006,719 | +0.09(+0.65%) |
Oct 22, 2020 | 13.91 | 14.24 | 13.77 | 14.13 | 17,254,174 | +0.27(+1.93%) |
Oct 21, 2020 | 14.19 | 14.40 | 13.84 | 13.87 | 20,064,380 | -0.44(-3.10%) |
Oct 20, 2020 | 14.08 | 14.46 | 14.02 | 14.31 | 22,522,330 | +0.44(+3.20%) |
Oct 19, 2020 | 14.00 | 14.26 | 13.77 | 13.87 | 19,785,420 | +0.04(+0.27%) |
Oct 16, 2020 | 14.43 | 15.02 | 13.76 | 13.83 | 43,158,132 | -1.34(-8.83%) |
Oct 15, 2020 | 14.55 | 15.19 | 14.36 | 15.17 | 16,961,990 | +0.43(+2.95%) |
Oct 14, 2020 | 14.55 | 15.25 | 14.53 | 14.73 | 17,186,254 | +0.20(+1.40%) |
Oct 13, 2020 | 14.74 | 14.91 | 14.33 | 14.53 | 15,169,717 | -0.36(-2.42%) |
Oct 12, 2020 | 14.81 | 14.96 | 14.56 | 14.89 | 13,400,087 | -0.10(-0.68%) |
Oct 09, 2020 | 15.32 | 15.33 | 14.83 | 14.99 | 12,670,420 | -0.18(-1.22%) |
Oct 08, 2020 | 14.89 | 15.19 | 14.72 | 15.18 | 11,749,880 | +0.44(+3.01%) |
Oct 07, 2020 | 14.52 | 14.81 | 14.39 | 14.73 | 11,230,282 | +0.26(+1.79%) |
Oct 06, 2020 | 15.19 | 15.30 | 14.45 | 14.47 | 14,274,707 | -0.37(-2.49%) |
Oct 05, 2020 | 14.57 | 14.90 | 14.44 | 14.84 | 13,195,550 | +0.46(+3.21%) |
Oct 02, 2020 | 13.46 | 14.53 | 13.41 | 14.38 | 15,833,370 | +0.52(+3.73%) |
Oct 01, 2020 | 14.19 | 14.35 | 13.74 | 13.87 | 19,378,962 | -0.51(-3.54%) |
Sep 30, 2020 | 14.60 | 14.80 | 14.24 | 14.37 | 16,807,850 | -0.04(-0.26%) |
Sep 29, 2020 | 15.10 | 15.15 | 14.29 | 14.41 | 17,148,464 | -0.79(-5.17%) |
Sep 28, 2020 | 15.11 | 15.56 | 15.02 | 15.20 | 12,895,469 | +0.49(+3.33%) |
Sep 25, 2020 | 15.04 | 15.16 | 14.61 | 14.71 | 17,635,202 | -0.65(-4.21%) |
Sep 24, 2020 | 15.09 | 15.78 | 14.71 | 15.35 | 19,239,518 | +0.01(+0.06%) |
Sep 23, 2020 | 15.96 | 16.28 | 15.32 | 15.34 | 11,565,348 | -0.67(-4.15%) |
Sep 22, 2020 | 16.08 | 16.39 | 15.86 | 16.01 | 9,594,214 | +0.06(+0.35%) |
Sep 21, 2020 | 16.72 | 16.80 | 15.79 | 15.95 | 17,435,022 | -1.35(-7.79%) |
Sep 18, 2020 | 17.36 | 17.86 | 17.11 | 17.30 | 20,697,258 | -0.34(-1.94%) |
Sep 17, 2020 | 17.38 | 17.67 | 17.04 | 17.64 | 12,641,463 | -0.07(-0.42%) |
Sep 16, 2020 | 17.13 | 17.91 | 16.83 | 17.72 | 15,350,971 | +0.91(+5.38%) |
Sep 15, 2020 | 16.69 | 17.04 | 16.59 | 16.81 | 11,482,160 | +0.16(+0.94%) |
Sep 14, 2020 | 16.53 | 16.82 | 16.29 | 16.65 | 10,731,676 | +0.15(+0.90%) |
Sep 11, 2020 | 16.41 | 16.60 | 16.16 | 16.51 | 9,347,141 | +0.15(+0.90%) |
Sep 10, 2020 | 17.23 | 17.23 | 16.29 | 16.36 | 17,522,700 | -0.83(-4.84%) |
Sep 09, 2020 | 17.07 | 17.31 | 16.97 | 17.19 | 10,744,882 | +0.21(+1.25%) |
Sep 08, 2020 | 17.46 | 17.57 | 16.56 | 16.98 | 16,968,694 | -0.86(-4.82%) |
Sep 04, 2020 | 17.87 | 18.18 | 17.45 | 17.84 | 16,654,609 | +0.18(+0.99%) |
Sep 03, 2020 | 17.34 | 18.07 | 17.25 | 17.66 | 18,254,876 | +0.32(+1.86%) |
Sep 02, 2020 | 17.12 | 17.36 | 16.95 | 17.34 | 11,771,153 | +0.13(+0.75%) |