Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 18.03 | 18.22 | 17.32 | 17.37 | 10,024,076 | -0.79(-4.34%) |
Nov 27, 2020 | 18.37 | 18.49 | 18.01 | 18.15 | 2,927,282 | -0.30(-1.61%) |
Nov 25, 2020 | 18.30 | 18.52 | 18.09 | 18.45 | 5,251,280 | -0.19(-1.03%) |
Nov 24, 2020 | 18.15 | 18.71 | 18.13 | 18.64 | 7,325,173 | +0.96(+5.44%) |
Nov 23, 2020 | 17.55 | 17.77 | 17.38 | 17.68 | 4,545,372 | +0.52(+3.00%) |
Nov 20, 2020 | 17.22 | 17.32 | 16.93 | 17.17 | 7,178,668 | -0.28(-1.62%) |
Nov 19, 2020 | 17.05 | 17.48 | 16.89 | 17.45 | 5,413,016 | +0.16(+0.92%) |
Nov 18, 2020 | 17.63 | 17.87 | 17.28 | 17.29 | 5,161,714 | -0.30(-1.69%) |
Nov 17, 2020 | 17.25 | 17.59 | 16.88 | 17.59 | 6,325,820 | +0.02(+0.09%) |
Nov 16, 2020 | 17.68 | 18.06 | 17.30 | 17.57 | 7,319,623 | +0.69(+4.06%) |
Nov 13, 2020 | 16.57 | 17.02 | 16.52 | 16.88 | 6,581,213 | +0.57(+3.49%) |
Nov 12, 2020 | 16.39 | 16.64 | 16.00 | 16.31 | 8,230,874 | -0.53(-3.16%) |
Nov 11, 2020 | 17.49 | 17.49 | 16.71 | 16.85 | 7,568,060 | -0.60(-3.41%) |
Nov 10, 2020 | 17.26 | 17.53 | 16.95 | 17.44 | 10,427,643 | +0.25(+1.45%) |
Nov 09, 2020 | 16.31 | 17.53 | 16.23 | 17.19 | 19,761,480 | +2.46(+16.67%) |
Nov 06, 2020 | 15.47 | 15.60 | 14.62 | 14.73 | 8,003,482 | -0.64(-4.15%) |
Nov 05, 2020 | 14.31 | 15.55 | 14.31 | 15.37 | 16,677,749 | +1.16(+8.20%) |
Nov 04, 2020 | 14.88 | 14.89 | 14.06 | 14.21 | 11,009,383 | -1.22(-7.89%) |
Nov 03, 2020 | 15.26 | 15.54 | 15.16 | 15.43 | 6,763,020 | +0.52(+3.50%) |
Nov 02, 2020 | 14.68 | 14.93 | 14.40 | 14.91 | 7,091,584 | +0.41(+2.86%) |
Oct 30, 2020 | 14.17 | 14.50 | 13.99 | 14.49 | 6,401,620 | +0.29(+2.02%) |
Oct 29, 2020 | 13.72 | 14.34 | 13.51 | 14.20 | 8,468,620 | +0.44(+3.21%) |
Oct 28, 2020 | 13.84 | 14.10 | 13.72 | 13.76 | 7,154,886 | -0.41(-2.93%) |
Oct 27, 2020 | 14.76 | 14.93 | 14.17 | 14.18 | 6,597,856 | -0.70(-4.68%) |
Oct 26, 2020 | 15.10 | 15.16 | 14.68 | 14.87 | 8,538,096 | -0.40(-2.64%) |
Oct 23, 2020 | 15.26 | 15.40 | 14.91 | 15.28 | 8,378,023 | +0.14(+0.94%) |
Oct 22, 2020 | 14.50 | 15.20 | 14.38 | 15.14 | 8,221,055 | +0.69(+4.75%) |
Oct 21, 2020 | 14.38 | 14.50 | 14.26 | 14.45 | 9,631,794 | -0.04(-0.25%) |
Oct 20, 2020 | 14.22 | 14.71 | 14.15 | 14.49 | 9,813,127 | +0.51(+3.68%) |
Oct 19, 2020 | 14.12 | 14.20 | 13.90 | 13.97 | 8,494,000 | +0.02(+0.11%) |
Oct 16, 2020 | 14.16 | 14.20 | 13.67 | 13.96 | 17,194,416 | -0.68(-4.62%) |
Oct 15, 2020 | 14.29 | 14.71 | 14.24 | 14.63 | 17,796,330 | +0.17(+1.16%) |
Oct 14, 2020 | 14.78 | 14.98 | 14.44 | 14.46 | 9,569,976 | -0.23(-1.57%) |
Oct 13, 2020 | 14.92 | 14.95 | 14.46 | 14.69 | 11,157,644 | -0.24(-1.58%) |
Oct 12, 2020 | 14.68 | 14.95 | 14.59 | 14.93 | 6,403,616 | +0.27(+1.82%) |
Oct 09, 2020 | 15.08 | 15.14 | 14.62 | 14.66 | 7,910,671 | -0.31(-2.10%) |
Oct 08, 2020 | 14.90 | 15.01 | 14.66 | 14.98 | 4,735,000 | +0.23(+1.56%) |
Oct 07, 2020 | 14.49 | 14.93 | 14.47 | 14.75 | 5,653,314 | +0.52(+3.65%) |
Oct 06, 2020 | 14.68 | 14.94 | 14.17 | 14.23 | 9,088,643 | -0.18(-1.27%) |
Oct 05, 2020 | 13.91 | 14.42 | 13.87 | 14.41 | 8,765,421 | +0.67(+4.85%) |
Oct 02, 2020 | 13.06 | 13.82 | 13.01 | 13.75 | 6,385,244 | +0.41(+3.07%) |
Oct 01, 2020 | 13.35 | 13.48 | 13.18 | 13.34 | 6,544,579 | +0.08(+0.59%) |
Sep 30, 2020 | 13.07 | 13.49 | 13.06 | 13.26 | 9,406,411 | +0.26(+2.02%) |
Sep 29, 2020 | 13.23 | 13.30 | 12.84 | 13.00 | 5,500,175 | -0.29(-2.21%) |
Sep 28, 2020 | 13.09 | 13.39 | 13.06 | 13.29 | 7,756,275 | +0.48(+3.72%) |
Sep 25, 2020 | 12.37 | 12.86 | 12.35 | 12.81 | 6,588,317 | +0.31(+2.52%) |
Sep 24, 2020 | 12.56 | 12.86 | 12.30 | 12.50 | 6,859,314 | -0.06(-0.50%) |
Sep 23, 2020 | 12.96 | 13.30 | 12.54 | 12.56 | 9,119,058 | -0.29(-2.28%) |
Sep 22, 2020 | 13.53 | 13.57 | 12.74 | 12.85 | 16,284,412 | -0.69(-5.11%) |
Sep 21, 2020 | 13.80 | 14.01 | 13.46 | 13.55 | 9,515,086 | -0.70(-4.90%) |
Sep 18, 2020 | 14.22 | 14.43 | 14.15 | 14.24 | 17,060,370 | -0.17(-1.20%) |
Sep 17, 2020 | 14.20 | 14.59 | 14.12 | 14.42 | 14,723,296 | -0.07(-0.47%) |
Sep 16, 2020 | 14.03 | 14.78 | 13.94 | 14.49 | 13,912,887 | +0.49(+3.48%) |
Sep 15, 2020 | 14.66 | 14.68 | 13.99 | 14.00 | 12,031,300 | -0.68(-4.64%) |
Sep 14, 2020 | 14.38 | 14.74 | 14.31 | 14.68 | 28,068,044 | +0.46(+3.25%) |
Sep 11, 2020 | 14.00 | 14.24 | 13.82 | 14.22 | 14,667,166 | +0.20(+1.46%) |
Sep 10, 2020 | 14.38 | 14.72 | 13.91 | 14.01 | 29,009,156 | -0.22(-1.51%) |
Sep 09, 2020 | 14.07 | 14.38 | 13.89 | 14.23 | 16,409,775 | +0.27(+1.92%) |
Sep 08, 2020 | 14.04 | 14.19 | 13.75 | 13.96 | 20,696,478 | -0.39(-2.70%) |
Sep 04, 2020 | 14.40 | 14.57 | 13.94 | 14.35 | 10,728,706 | +0.31(+2.24%) |
Sep 03, 2020 | 14.16 | 14.70 | 13.90 | 14.03 | 13,189,409 | -0.02(-0.11%) |
Sep 02, 2020 | 13.69 | 14.15 | 13.58 | 14.05 | 11,300,557 | +0.33(+2.37%) |