Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 23.01 | 23.10 | 21.85 | 21.96 | 3,347,815 | -0.93(-4.08%) |
Nov 27, 2020 | 23.08 | 23.63 | 22.82 | 22.90 | 855,755 | -0.45(-1.92%) |
Nov 25, 2020 | 23.19 | 23.88 | 22.94 | 23.35 | 2,126,549 | -0.21(-0.87%) |
Nov 24, 2020 | 23.94 | 24.58 | 23.34 | 23.55 | 3,291,009 | +0.41(+1.78%) |
Nov 23, 2020 | 22.11 | 23.16 | 21.86 | 23.14 | 2,689,032 | +1.57(+7.28%) |
Nov 20, 2020 | 21.72 | 22.14 | 21.32 | 21.57 | 2,296,993 | -0.15(-0.69%) |
Nov 19, 2020 | 20.84 | 21.80 | 20.52 | 21.72 | 2,968,805 | +0.52(+2.47%) |
Nov 18, 2020 | 21.39 | 22.20 | 21.18 | 21.20 | 4,004,766 | +0.03(+0.13%) |
Nov 17, 2020 | 19.65 | 21.23 | 19.64 | 21.17 | 2,523,983 | +1.00(+4.96%) |
Nov 16, 2020 | 20.56 | 20.66 | 19.80 | 20.17 | 2,551,076 | +0.98(+5.11%) |
Nov 13, 2020 | 18.94 | 19.41 | 18.76 | 19.19 | 2,180,261 | +0.51(+2.75%) |
Nov 12, 2020 | 18.58 | 19.42 | 18.49 | 18.67 | 3,358,049 | -0.24(-1.28%) |
Nov 11, 2020 | 19.14 | 19.51 | 18.67 | 18.92 | 2,864,001 | +0.00(+0.00%) |
Nov 10, 2020 | 18.62 | 18.94 | 17.88 | 18.92 | 3,921,321 | +0.63(+3.42%) |
Nov 09, 2020 | 17.91 | 18.93 | 17.63 | 18.29 | 4,527,313 | +2.45(+15.46%) |
Nov 06, 2020 | 16.94 | 17.19 | 15.79 | 15.84 | 3,141,835 | -0.74(-4.45%) |
Nov 05, 2020 | 15.72 | 16.80 | 15.72 | 16.58 | 3,962,824 | +0.95(+6.10%) |
Nov 04, 2020 | 15.60 | 16.08 | 14.94 | 15.63 | 3,066,675 | +0.12(+0.78%) |
Nov 03, 2020 | 15.42 | 15.85 | 15.18 | 15.51 | 2,735,698 | +0.49(+3.24%) |
Nov 02, 2020 | 15.18 | 15.31 | 14.94 | 15.02 | 3,102,283 | +0.02(+0.12%) |
Oct 30, 2020 | 14.91 | 15.17 | 14.72 | 15.00 | 3,796,331 | +0.04(+0.25%) |
Oct 29, 2020 | 14.45 | 15.04 | 14.22 | 14.96 | 5,669,467 | +0.33(+2.24%) |
Oct 28, 2020 | 14.72 | 14.94 | 14.44 | 14.64 | 3,006,717 | -0.55(-3.61%) |
Oct 27, 2020 | 14.94 | 15.27 | 14.74 | 15.18 | 2,679,929 | +0.27(+1.81%) |
Oct 26, 2020 | 15.61 | 15.64 | 14.79 | 14.91 | 2,496,563 | -0.98(-6.14%) |
Oct 23, 2020 | 16.04 | 16.11 | 15.61 | 15.89 | 2,111,808 | -0.22(-1.38%) |
Oct 22, 2020 | 15.30 | 16.37 | 15.30 | 16.11 | 3,109,080 | +0.80(+5.21%) |
Oct 21, 2020 | 15.46 | 15.56 | 15.15 | 15.31 | 1,783,455 | -0.26(-1.67%) |
Oct 20, 2020 | 15.13 | 15.84 | 14.96 | 15.57 | 2,728,741 | +0.70(+4.68%) |
Oct 19, 2020 | 15.53 | 15.57 | 14.85 | 14.88 | 2,399,532 | -0.49(-3.20%) |
Oct 16, 2020 | 15.98 | 16.11 | 15.36 | 15.37 | 1,530,016 | -0.67(-4.17%) |
Oct 15, 2020 | 15.63 | 16.11 | 15.35 | 16.04 | 2,546,173 | -0.06(-0.35%) |
Oct 14, 2020 | 15.75 | 16.86 | 15.75 | 16.09 | 3,293,374 | +0.42(+2.67%) |
Oct 13, 2020 | 15.45 | 15.95 | 15.33 | 15.68 | 2,539,568 | +0.07(+0.48%) |
Oct 12, 2020 | 15.49 | 15.75 | 15.35 | 15.60 | 2,507,002 | +0.03(+0.18%) |
Oct 09, 2020 | 16.11 | 16.29 | 15.51 | 15.57 | 3,182,680 | -0.31(-1.93%) |
Oct 08, 2020 | 15.22 | 15.94 | 14.91 | 15.88 | 2,654,394 | +0.86(+5.75%) |
Oct 07, 2020 | 14.45 | 15.20 | 14.45 | 15.02 | 3,481,151 | +0.58(+3.99%) |
Oct 06, 2020 | 15.18 | 15.29 | 14.19 | 14.44 | 4,250,006 | -0.28(-1.89%) |
Oct 05, 2020 | 14.28 | 14.81 | 14.11 | 14.72 | 4,677,802 | +1.43(+10.76%) |
Oct 02, 2020 | 12.35 | 13.49 | 12.28 | 13.29 | 3,671,545 | +0.68(+5.38%) |
Oct 01, 2020 | 12.87 | 13.05 | 12.38 | 12.61 | 3,662,689 | -0.42(-3.21%) |
Sep 30, 2020 | 13.66 | 13.81 | 12.99 | 13.03 | 3,724,632 | -0.55(-4.04%) |
Sep 29, 2020 | 13.56 | 13.75 | 13.28 | 13.58 | 3,014,856 | -0.03(-0.21%) |
Sep 28, 2020 | 13.45 | 13.75 | 13.24 | 13.61 | 2,114,238 | +0.46(+3.46%) |
Sep 25, 2020 | 13.14 | 13.56 | 12.80 | 13.15 | 2,775,329 | +0.19(+1.43%) |
Sep 24, 2020 | 13.02 | 13.14 | 12.15 | 12.96 | 3,631,351 | -0.05(-0.36%) |
Sep 23, 2020 | 13.62 | 13.91 | 13.01 | 13.01 | 3,227,704 | -0.54(-3.98%) |
Sep 22, 2020 | 13.57 | 14.10 | 13.31 | 13.55 | 2,602,896 | -0.09(-0.68%) |
Sep 21, 2020 | 13.75 | 13.81 | 13.18 | 13.64 | 2,382,672 | -0.62(-4.36%) |
Sep 18, 2020 | 14.80 | 14.83 | 14.04 | 14.26 | 6,246,590 | -0.59(-4.00%) |
Sep 17, 2020 | 14.66 | 15.04 | 14.29 | 14.86 | 2,251,032 | -0.14(-0.93%) |
Sep 16, 2020 | 14.14 | 15.32 | 14.07 | 15.00 | 2,877,506 | +1.04(+7.45%) |
Sep 15, 2020 | 14.23 | 14.32 | 13.83 | 13.96 | 2,596,797 | -0.19(-1.31%) |
Sep 14, 2020 | 13.81 | 14.33 | 13.27 | 14.14 | 2,983,716 | +0.48(+3.53%) |
Sep 11, 2020 | 13.83 | 13.99 | 13.58 | 13.66 | 2,641,483 | -0.18(-1.28%) |
Sep 10, 2020 | 14.39 | 14.61 | 13.83 | 13.84 | 2,285,201 | -0.48(-3.37%) |
Sep 09, 2020 | 14.67 | 14.67 | 14.06 | 14.32 | 2,461,897 | -0.04(-0.26%) |
Sep 08, 2020 | 14.70 | 14.86 | 14.19 | 14.36 | 2,532,611 | -0.82(-5.39%) |
Sep 04, 2020 | 15.36 | 15.50 | 14.39 | 15.17 | 2,854,042 | -0.11(-0.73%) |
Sep 03, 2020 | 15.72 | 15.86 | 15.11 | 15.29 | 2,644,409 | -0.49(-3.12%) |
Sep 02, 2020 | 15.68 | 16.01 | 15.56 | 15.78 | 2,257,231 | +0.02(+0.12%) |