Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 17.52 | 17.55 | 16.63 | 16.63 | 22,994,662 | -1.31(-7.30%) |
Nov 27, 2020 | 17.82 | 18.04 | 17.79 | 17.94 | 11,576,194 | -0.26(-1.45%) |
Nov 25, 2020 | 18.27 | 18.36 | 17.99 | 18.20 | 16,642,124 | -0.38(-2.06%) |
Nov 24, 2020 | 18.43 | 18.79 | 18.26 | 18.59 | 27,801,340 | +1.23(+7.10%) |
Nov 23, 2020 | 17.17 | 17.36 | 17.07 | 17.35 | 16,397,424 | +0.78(+4.72%) |
Nov 20, 2020 | 16.56 | 16.67 | 16.47 | 16.57 | 10,332,028 | -0.03(-0.20%) |
Nov 19, 2020 | 16.38 | 16.67 | 16.28 | 16.61 | 16,890,650 | -0.03(-0.15%) |
Nov 18, 2020 | 17.14 | 17.24 | 16.62 | 16.63 | 17,549,092 | -0.42(-2.44%) |
Nov 17, 2020 | 16.63 | 17.11 | 16.44 | 17.05 | 20,504,970 | +0.25(+1.47%) |
Nov 16, 2020 | 16.98 | 17.00 | 16.60 | 16.80 | 21,547,318 | +0.82(+5.11%) |
Nov 13, 2020 | 15.68 | 16.04 | 15.65 | 15.99 | 13,567,872 | +0.44(+2.84%) |
Nov 12, 2020 | 15.75 | 16.08 | 15.47 | 15.54 | 21,190,298 | -0.51(-3.18%) |
Nov 11, 2020 | 16.68 | 16.69 | 15.95 | 16.05 | 27,309,266 | -0.19(-1.15%) |
Nov 10, 2020 | 16.43 | 16.44 | 16.10 | 16.24 | 43,441,220 | +0.87(+5.64%) |
Nov 09, 2020 | 15.71 | 15.94 | 15.29 | 15.37 | 59,366,480 | +2.07(+15.60%) |
Nov 06, 2020 | 13.46 | 13.64 | 13.26 | 13.30 | 20,628,068 | -0.16(-1.20%) |
Nov 05, 2020 | 13.50 | 13.63 | 13.41 | 13.46 | 16,704,832 | +0.01(+0.10%) |
Nov 04, 2020 | 13.45 | 13.64 | 13.21 | 13.45 | 18,877,694 | -0.04(-0.31%) |
Nov 03, 2020 | 13.80 | 13.82 | 13.41 | 13.49 | 25,341,654 | +0.07(+0.50%) |
Nov 02, 2020 | 13.19 | 13.52 | 12.94 | 13.42 | 21,990,448 | +0.52(+4.01%) |
Oct 30, 2020 | 12.80 | 12.92 | 12.71 | 12.91 | 27,136,092 | +0.18(+1.44%) |
Oct 29, 2020 | 12.49 | 12.76 | 12.29 | 12.72 | 33,928,952 | +0.30(+2.42%) |
Oct 28, 2020 | 12.51 | 12.76 | 12.38 | 12.42 | 33,275,234 | -0.40(-3.12%) |
Oct 27, 2020 | 13.04 | 13.05 | 12.80 | 12.82 | 26,608,404 | -0.35(-2.66%) |
Oct 26, 2020 | 13.36 | 13.36 | 13.03 | 13.17 | 22,966,530 | -0.21(-1.56%) |
Oct 23, 2020 | 13.56 | 13.61 | 13.24 | 13.38 | 18,415,872 | -0.04(-0.31%) |
Oct 22, 2020 | 13.02 | 13.45 | 13.00 | 13.42 | 22,028,060 | +0.23(+1.71%) |
Oct 21, 2020 | 13.36 | 13.39 | 13.20 | 13.20 | 16,099,596 | -0.27(-1.98%) |
Oct 20, 2020 | 13.44 | 13.56 | 13.36 | 13.46 | 16,887,244 | +0.10(+0.75%) |
Oct 19, 2020 | 13.51 | 13.71 | 13.35 | 13.36 | 17,799,038 | -0.18(-1.35%) |
Oct 16, 2020 | 13.49 | 13.70 | 13.36 | 13.55 | 21,326,330 | -0.16(-1.16%) |
Oct 15, 2020 | 13.32 | 13.71 | 13.23 | 13.71 | 22,322,056 | -0.12(-0.90%) |
Oct 14, 2020 | 13.77 | 14.03 | 13.76 | 13.83 | 15,622,086 | -0.07(-0.54%) |
Oct 13, 2020 | 14.15 | 14.17 | 13.84 | 13.91 | 21,287,278 | -0.47(-3.25%) |
Oct 12, 2020 | 14.34 | 14.41 | 14.22 | 14.37 | 15,894,676 | -0.10(-0.69%) |
Oct 09, 2020 | 14.74 | 14.79 | 14.43 | 14.47 | 13,842,670 | -0.11(-0.74%) |
Oct 08, 2020 | 14.31 | 14.60 | 14.31 | 14.58 | 17,361,398 | +0.38(+2.70%) |
Oct 07, 2020 | 14.09 | 14.24 | 13.96 | 14.20 | 16,431,707 | +0.08(+0.59%) |
Oct 06, 2020 | 14.51 | 14.64 | 14.06 | 14.11 | 19,304,700 | -0.22(-1.51%) |
Oct 05, 2020 | 14.15 | 14.36 | 14.06 | 14.33 | 15,227,306 | +0.28(+2.02%) |
Oct 02, 2020 | 13.68 | 14.10 | 13.66 | 14.05 | 24,274,212 | +0.02(+0.12%) |
Oct 01, 2020 | 14.21 | 14.29 | 13.97 | 14.03 | 21,783,338 | -0.53(-3.61%) |
Sep 30, 2020 | 14.77 | 14.84 | 14.46 | 14.56 | 19,414,224 | -0.18(-1.19%) |
Sep 29, 2020 | 14.96 | 14.97 | 14.65 | 14.73 | 17,960,362 | -0.43(-2.81%) |
Sep 28, 2020 | 15.20 | 15.29 | 15.10 | 15.16 | 17,338,344 | +0.27(+1.79%) |
Sep 25, 2020 | 14.88 | 14.94 | 14.71 | 14.89 | 17,422,928 | -0.06(-0.39%) |
Sep 24, 2020 | 15.14 | 15.14 | 14.76 | 14.95 | 20,041,512 | -0.03(-0.22%) |
Sep 23, 2020 | 15.56 | 15.59 | 14.96 | 14.98 | 14,561,392 | -0.43(-2.76%) |
Sep 22, 2020 | 15.71 | 15.82 | 15.29 | 15.41 | 12,407,324 | +0.13(+0.87%) |
Sep 21, 2020 | 15.26 | 15.35 | 15.10 | 15.27 | 20,382,872 | -0.47(-2.97%) |
Sep 18, 2020 | 16.03 | 16.10 | 15.73 | 15.74 | 23,289,186 | -0.57(-3.48%) |
Sep 17, 2020 | 16.40 | 16.51 | 16.20 | 16.31 | 18,996,982 | -0.33(-2.00%) |
Sep 16, 2020 | 16.47 | 16.88 | 16.30 | 16.64 | 17,564,000 | +0.25(+1.53%) |
Sep 15, 2020 | 16.62 | 16.81 | 16.37 | 16.39 | 15,350,444 | -0.15(-0.91%) |
Sep 14, 2020 | 16.77 | 16.77 | 16.51 | 16.54 | 11,669,902 | -0.18(-1.10%) |
Sep 11, 2020 | 16.72 | 16.87 | 16.54 | 16.72 | 12,392,840 | +0.13(+0.75%) |
Sep 10, 2020 | 17.14 | 17.17 | 16.58 | 16.60 | 16,664,069 | -0.34(-2.02%) |
Sep 09, 2020 | 17.23 | 17.27 | 16.90 | 16.94 | 13,718,614 | +0.14(+0.84%) |
Sep 08, 2020 | 16.98 | 17.07 | 16.64 | 16.80 | 16,542,561 | -0.33(-1.90%) |
Sep 04, 2020 | 17.49 | 17.51 | 16.93 | 17.12 | 13,919,678 | -0.06(-0.34%) |
Sep 03, 2020 | 17.17 | 17.58 | 17.09 | 17.18 | 15,729,688 | +0.03(+0.19%) |
Sep 02, 2020 | 17.25 | 17.34 | 17.10 | 17.15 | 15,320,763 | -0.17(-0.96%) |