Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 17.72 | 17.75 | 16.82 | 16.82 | 22,730,906 | -1.32(-7.30%) |
Nov 27, 2020 | 18.03 | 18.25 | 17.99 | 18.15 | 11,443,412 | -0.27(-1.45%) |
Nov 25, 2020 | 18.48 | 18.58 | 18.20 | 18.42 | 16,451,234 | -0.39(-2.06%) |
Nov 24, 2020 | 18.65 | 19.01 | 18.48 | 18.80 | 27,482,450 | +1.25(+7.10%) |
Nov 23, 2020 | 17.37 | 17.56 | 17.27 | 17.56 | 16,209,340 | +0.79(+4.72%) |
Nov 20, 2020 | 16.76 | 16.86 | 16.66 | 16.76 | 10,213,516 | -0.03(-0.20%) |
Nov 19, 2020 | 16.57 | 16.86 | 16.47 | 16.80 | 16,696,909 | -0.03(-0.15%) |
Nov 18, 2020 | 17.34 | 17.44 | 16.82 | 16.82 | 17,347,798 | -0.42(-2.44%) |
Nov 17, 2020 | 16.82 | 17.31 | 16.64 | 17.25 | 20,269,772 | +0.25(+1.47%) |
Nov 16, 2020 | 17.18 | 17.19 | 16.79 | 17.00 | 21,300,164 | +0.83(+5.11%) |
Nov 13, 2020 | 15.86 | 16.22 | 15.84 | 16.17 | 13,412,244 | +0.45(+2.84%) |
Nov 12, 2020 | 15.93 | 16.27 | 15.65 | 15.72 | 20,947,238 | -0.52(-3.18%) |
Nov 11, 2020 | 16.88 | 16.88 | 16.14 | 16.24 | 26,996,020 | -0.19(-1.15%) |
Nov 10, 2020 | 16.62 | 16.63 | 16.28 | 16.43 | 42,942,936 | +0.88(+5.64%) |
Nov 09, 2020 | 15.90 | 16.13 | 15.47 | 15.55 | 58,685,528 | +2.10(+15.60%) |
Nov 06, 2020 | 13.62 | 13.80 | 13.42 | 13.45 | 20,391,456 | -0.16(-1.20%) |
Nov 05, 2020 | 13.66 | 13.79 | 13.56 | 13.62 | 16,513,223 | +0.01(+0.09%) |
Nov 04, 2020 | 13.60 | 13.80 | 13.36 | 13.60 | 18,661,162 | -0.04(-0.31%) |
Nov 03, 2020 | 13.96 | 13.98 | 13.57 | 13.65 | 25,050,978 | +0.07(+0.50%) |
Nov 02, 2020 | 13.34 | 13.68 | 13.09 | 13.58 | 21,738,212 | +0.52(+4.00%) |
Oct 30, 2020 | 12.95 | 13.07 | 12.85 | 13.06 | 26,824,832 | +0.19(+1.44%) |
Oct 29, 2020 | 12.63 | 12.90 | 12.43 | 12.87 | 33,539,778 | +0.30(+2.42%) |
Oct 28, 2020 | 12.65 | 12.90 | 12.52 | 12.57 | 32,893,558 | -0.40(-3.12%) |
Oct 27, 2020 | 13.19 | 13.20 | 12.95 | 12.97 | 26,303,198 | -0.35(-2.66%) |
Oct 26, 2020 | 13.51 | 13.52 | 13.18 | 13.32 | 22,703,098 | -0.21(-1.56%) |
Oct 23, 2020 | 13.72 | 13.77 | 13.39 | 13.54 | 18,204,636 | -0.04(-0.31%) |
Oct 22, 2020 | 13.17 | 13.60 | 13.15 | 13.58 | 21,775,392 | +0.23(+1.71%) |
Oct 21, 2020 | 13.51 | 13.54 | 13.35 | 13.35 | 15,914,930 | -0.27(-1.98%) |
Oct 20, 2020 | 13.59 | 13.71 | 13.51 | 13.62 | 16,693,543 | +0.10(+0.75%) |
Oct 19, 2020 | 13.67 | 13.87 | 13.50 | 13.52 | 17,594,878 | -0.19(-1.35%) |
Oct 16, 2020 | 13.65 | 13.86 | 13.52 | 13.70 | 21,081,710 | -0.16(-1.16%) |
Oct 15, 2020 | 13.48 | 13.87 | 13.38 | 13.86 | 22,066,016 | -0.13(-0.90%) |
Oct 14, 2020 | 13.93 | 14.19 | 13.92 | 13.99 | 15,442,897 | -0.08(-0.54%) |
Oct 13, 2020 | 14.31 | 14.34 | 14.00 | 14.07 | 21,043,108 | -0.47(-3.25%) |
Oct 12, 2020 | 14.51 | 14.57 | 14.39 | 14.54 | 15,712,359 | -0.10(-0.69%) |
Oct 09, 2020 | 14.91 | 14.96 | 14.60 | 14.64 | 13,683,891 | -0.11(-0.74%) |
Oct 08, 2020 | 14.47 | 14.77 | 14.47 | 14.75 | 17,162,258 | +0.39(+2.70%) |
Oct 07, 2020 | 14.25 | 14.40 | 14.12 | 14.36 | 16,243,231 | +0.08(+0.59%) |
Oct 06, 2020 | 14.68 | 14.81 | 14.23 | 14.28 | 19,083,270 | -0.22(-1.51%) |
Oct 05, 2020 | 14.31 | 14.53 | 14.22 | 14.50 | 15,052,644 | +0.29(+2.02%) |
Oct 02, 2020 | 13.84 | 14.27 | 13.81 | 14.21 | 23,995,780 | +0.02(+0.12%) |
Oct 01, 2020 | 14.37 | 14.46 | 14.13 | 14.19 | 21,533,476 | -0.53(-3.61%) |
Sep 30, 2020 | 14.94 | 15.01 | 14.63 | 14.72 | 19,191,538 | -0.18(-1.19%) |
Sep 29, 2020 | 15.14 | 15.15 | 14.82 | 14.90 | 17,754,352 | -0.43(-2.81%) |
Sep 28, 2020 | 15.37 | 15.47 | 15.27 | 15.33 | 17,139,468 | +0.27(+1.79%) |
Sep 25, 2020 | 15.05 | 15.11 | 14.88 | 15.06 | 17,223,082 | -0.06(-0.39%) |
Sep 24, 2020 | 15.32 | 15.32 | 14.94 | 15.12 | 19,811,632 | -0.03(-0.22%) |
Sep 23, 2020 | 15.74 | 15.77 | 15.13 | 15.16 | 14,394,369 | -0.43(-2.76%) |
Sep 22, 2020 | 15.89 | 16.01 | 15.47 | 15.59 | 12,265,009 | +0.13(+0.87%) |
Sep 21, 2020 | 15.44 | 15.53 | 15.27 | 15.45 | 20,149,076 | -0.47(-2.97%) |
Sep 18, 2020 | 16.22 | 16.29 | 15.91 | 15.92 | 23,022,052 | -0.57(-3.48%) |
Sep 17, 2020 | 16.59 | 16.70 | 16.39 | 16.50 | 18,779,080 | -0.34(-2.00%) |
Sep 16, 2020 | 16.66 | 17.08 | 16.49 | 16.83 | 17,362,536 | +0.25(+1.53%) |
Sep 15, 2020 | 16.82 | 17.00 | 16.56 | 16.58 | 15,174,370 | -0.15(-0.91%) |
Sep 14, 2020 | 16.97 | 16.97 | 16.70 | 16.73 | 11,536,045 | -0.19(-1.10%) |
Sep 11, 2020 | 16.91 | 17.07 | 16.73 | 16.92 | 12,250,691 | +0.13(+0.75%) |
Sep 10, 2020 | 17.34 | 17.37 | 16.77 | 16.79 | 16,472,927 | -0.35(-2.02%) |
Sep 09, 2020 | 17.43 | 17.47 | 17.09 | 17.14 | 13,561,257 | +0.14(+0.84%) |
Sep 08, 2020 | 17.18 | 17.26 | 16.83 | 16.99 | 16,352,813 | -0.33(-1.90%) |
Sep 04, 2020 | 17.69 | 17.71 | 17.13 | 17.32 | 13,760,015 | -0.06(-0.34%) |
Sep 03, 2020 | 17.37 | 17.79 | 17.29 | 17.38 | 15,549,265 | +0.03(+0.19%) |
Sep 02, 2020 | 17.45 | 17.54 | 17.30 | 17.35 | 15,145,030 | -0.17(-0.96%) |