Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 24.35 | 24.36 | 23.05 | 23.88 | 14,024,213 | -0.75(-3.03%) |
Nov 27, 2020 | 25.06 | 25.20 | 24.04 | 24.63 | 9,612,992 | -0.63(-2.48%) |
Nov 25, 2020 | 23.45 | 27.22 | 22.98 | 25.25 | 40,550,404 | +2.64(+11.65%) |
Nov 24, 2020 | 22.77 | 22.84 | 21.88 | 22.62 | 22,582,734 | +1.02(+4.74%) |
Nov 23, 2020 | 20.47 | 22.09 | 20.27 | 21.60 | 16,752,960 | +1.98(+10.10%) |
Nov 20, 2020 | 19.71 | 20.19 | 19.10 | 19.61 | 9,464,073 | -0.18(-0.93%) |
Nov 19, 2020 | 18.79 | 19.84 | 18.42 | 19.80 | 13,052,110 | +0.64(+3.37%) |
Nov 18, 2020 | 19.12 | 20.00 | 18.82 | 19.15 | 17,859,214 | +0.40(+2.11%) |
Nov 17, 2020 | 17.36 | 19.06 | 16.92 | 18.76 | 18,268,812 | +1.08(+6.10%) |
Nov 16, 2020 | 17.14 | 18.09 | 16.39 | 17.68 | 22,597,532 | +1.73(+10.86%) |
Nov 13, 2020 | 14.78 | 16.15 | 14.55 | 15.95 | 15,730,400 | +1.49(+10.32%) |
Nov 12, 2020 | 14.47 | 14.90 | 14.11 | 14.46 | 11,459,024 | -0.49(-3.27%) |
Nov 11, 2020 | 15.93 | 16.18 | 14.75 | 14.94 | 13,771,194 | -1.39(-8.52%) |
Nov 10, 2020 | 14.79 | 16.45 | 14.79 | 16.33 | 19,047,332 | +1.45(+9.72%) |
Nov 09, 2020 | 14.71 | 15.73 | 13.77 | 14.89 | 29,499,986 | +3.06(+25.86%) |
Nov 06, 2020 | 11.65 | 12.23 | 11.50 | 11.83 | 8,488,175 | +0.16(+1.34%) |
Nov 05, 2020 | 11.58 | 11.84 | 11.40 | 11.67 | 11,283,265 | +0.16(+1.36%) |
Nov 04, 2020 | 12.16 | 12.16 | 11.38 | 11.52 | 12,315,027 | -0.79(-6.44%) |
Nov 03, 2020 | 11.36 | 12.50 | 11.36 | 12.31 | 12,193,408 | +1.09(+9.69%) |
Nov 02, 2020 | 11.22 | 11.44 | 11.02 | 11.22 | 8,151,496 | +0.07(+0.66%) |
Oct 30, 2020 | 11.24 | 11.41 | 10.95 | 11.15 | 10,779,924 | -0.10(-0.90%) |
Oct 29, 2020 | 11.30 | 11.67 | 11.10 | 11.25 | 9,131,189 | -0.14(-1.21%) |
Oct 28, 2020 | 11.23 | 11.84 | 11.04 | 11.39 | 9,605,632 | -0.20(-1.75%) |
Oct 27, 2020 | 12.06 | 12.24 | 11.53 | 11.59 | 7,736,622 | -0.61(-4.99%) |
Oct 26, 2020 | 13.01 | 13.15 | 11.92 | 12.20 | 13,512,356 | -1.00(-7.61%) |
Oct 23, 2020 | 12.63 | 13.21 | 12.13 | 13.20 | 11,855,680 | +0.70(+5.60%) |
Oct 22, 2020 | 11.44 | 12.53 | 11.43 | 12.50 | 12,434,488 | +1.03(+9.00%) |
Oct 21, 2020 | 11.37 | 11.59 | 10.95 | 11.47 | 8,149,449 | +0.13(+1.14%) |
Oct 20, 2020 | 11.34 | 11.61 | 11.30 | 11.34 | 7,655,848 | +0.13(+1.15%) |
Oct 19, 2020 | 11.99 | 12.00 | 11.18 | 11.21 | 11,062,633 | -0.70(-5.88%) |
Oct 16, 2020 | 12.57 | 12.57 | 11.82 | 11.91 | 8,214,650 | -0.49(-3.94%) |
Oct 15, 2020 | 11.98 | 12.40 | 11.81 | 12.40 | 6,055,357 | +0.23(+1.89%) |
Oct 14, 2020 | 12.38 | 12.65 | 12.16 | 12.17 | 6,343,528 | -0.14(-1.12%) |
Oct 13, 2020 | 12.40 | 12.48 | 12.15 | 12.31 | 6,256,539 | -0.19(-1.55%) |
Oct 12, 2020 | 12.77 | 13.43 | 12.41 | 12.50 | 11,343,764 | -0.27(-2.09%) |
Oct 09, 2020 | 13.25 | 13.36 | 12.65 | 12.77 | 11,212,245 | -0.29(-2.19%) |
Oct 08, 2020 | 12.23 | 13.08 | 12.08 | 13.05 | 11,903,310 | +0.98(+8.09%) |
Oct 07, 2020 | 12.05 | 12.26 | 11.81 | 12.08 | 9,899,126 | +0.19(+1.63%) |
Oct 06, 2020 | 12.44 | 12.67 | 11.79 | 11.88 | 8,238,847 | -0.39(-3.15%) |
Oct 05, 2020 | 11.98 | 12.35 | 11.96 | 12.27 | 7,988,563 | +0.48(+4.06%) |
Oct 02, 2020 | 11.08 | 11.82 | 11.06 | 11.79 | 9,947,952 | +0.18(+1.59%) |
Oct 01, 2020 | 11.01 | 11.65 | 10.89 | 11.61 | 10,968,745 | +0.63(+5.70%) |
Sep 30, 2020 | 11.04 | 11.35 | 10.95 | 10.98 | 12,019,936 | +0.12(+1.10%) |
Sep 29, 2020 | 11.28 | 11.28 | 10.80 | 10.86 | 10,518,397 | -0.44(-3.91%) |
Sep 28, 2020 | 11.32 | 11.61 | 11.16 | 11.30 | 7,944,660 | +0.32(+2.94%) |
Sep 25, 2020 | 11.12 | 11.25 | 10.87 | 10.98 | 10,813,897 | -0.18(-1.65%) |
Sep 24, 2020 | 11.08 | 11.35 | 10.80 | 11.17 | 12,502,959 | -0.10(-0.90%) |
Sep 23, 2020 | 12.06 | 12.36 | 11.23 | 11.27 | 13,813,104 | -0.68(-5.70%) |
Sep 22, 2020 | 12.28 | 12.30 | 11.73 | 11.95 | 14,147,766 | -0.25(-2.04%) |
Sep 21, 2020 | 12.98 | 13.03 | 12.17 | 12.20 | 13,545,833 | -1.14(-8.56%) |
Sep 18, 2020 | 13.77 | 13.89 | 13.33 | 13.34 | 11,672,244 | -0.42(-3.08%) |
Sep 17, 2020 | 13.76 | 13.95 | 13.59 | 13.76 | 6,254,455 | -0.12(-0.86%) |
Sep 16, 2020 | 13.58 | 14.03 | 13.31 | 13.88 | 7,850,358 | +0.32(+2.38%) |
Sep 15, 2020 | 13.97 | 14.11 | 13.53 | 13.56 | 9,161,926 | -0.32(-2.32%) |
Sep 14, 2020 | 13.45 | 13.90 | 13.29 | 13.88 | 9,749,047 | +0.55(+4.15%) |
Sep 11, 2020 | 13.82 | 13.84 | 13.05 | 13.33 | 10,840,273 | -0.44(-3.21%) |
Sep 10, 2020 | 14.26 | 14.45 | 13.76 | 13.77 | 11,295,366 | -0.41(-2.92%) |
Sep 09, 2020 | 14.95 | 14.99 | 14.07 | 14.19 | 11,268,499 | -0.85(-5.64%) |
Sep 08, 2020 | 14.97 | 15.32 | 14.51 | 15.04 | 10,345,377 | +0.04(+0.25%) |
Sep 04, 2020 | 14.86 | 15.03 | 14.18 | 15.00 | 9,299,849 | +0.41(+2.78%) |
Sep 03, 2020 | 14.46 | 15.07 | 14.34 | 14.59 | 11,188,478 | +0.24(+1.67%) |
Sep 02, 2020 | 14.13 | 14.69 | 13.97 | 14.35 | 9,238,796 | +0.37(+2.63%) |