Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 39.10 | 39.12 | 32.56 | 33.61 | 7,762,172 | -3.52(-9.48%) |
Nov 27, 2020 | 36.77 | 37.75 | 36.00 | 37.13 | 4,132,700 | +2.19(+6.27%) |
Nov 25, 2020 | 34.69 | 36.67 | 33.10 | 34.94 | 11,524,400 | -1.94(-5.26%) |
Nov 24, 2020 | 39.62 | 42.30 | 33.60 | 36.88 | 28,112,880 | +2.80(+8.22%) |
Nov 23, 2020 | 29.83 | 35.88 | 29.53 | 34.08 | 21,458,886 | +7.92(+30.28%) |
Nov 20, 2020 | 25.96 | 28.70 | 25.51 | 26.16 | 13,177,600 | +1.46(+5.91%) |
Nov 19, 2020 | 20.15 | 25.43 | 19.87 | 24.70 | 12,364,609 | +5.02(+25.51%) |
Nov 18, 2020 | 20.64 | 20.66 | 19.50 | 19.68 | 5,222,828 | +0.20(+1.03%) |
Nov 17, 2020 | 18.51 | 20.99 | 17.99 | 19.48 | 5,634,796 | +1.28(+7.03%) |
Nov 16, 2020 | 17.20 | 18.64 | 16.85 | 18.20 | 2,546,594 | +1.65(+9.97%) |
Nov 13, 2020 | 16.90 | 17.48 | 15.87 | 16.55 | 2,492,700 | +0.18(+1.10%) |
Nov 12, 2020 | 16.90 | 17.10 | 16.10 | 16.37 | 1,591,161 | -0.63(-3.71%) |
Nov 11, 2020 | 17.09 | 17.15 | 16.28 | 17.00 | 1,143,286 | +0.04(+0.24%) |
Nov 10, 2020 | 17.32 | 17.37 | 15.34 | 16.96 | 2,221,343 | +0.08(+0.47%) |
Nov 09, 2020 | 17.99 | 18.00 | 16.60 | 16.88 | 3,086,214 | +0.77(+4.78%) |
Nov 06, 2020 | 15.60 | 16.86 | 15.58 | 16.11 | 2,706,700 | +0.78(+5.09%) |
Nov 05, 2020 | 14.79 | 15.40 | 14.77 | 15.33 | 1,943,679 | +1.13(+7.96%) |
Nov 04, 2020 | 15.12 | 15.20 | 13.15 | 14.20 | 2,730,225 | -0.70(-4.70%) |
Nov 03, 2020 | 14.18 | 15.40 | 13.88 | 14.90 | 2,471,014 | +1.19(+8.68%) |
Nov 02, 2020 | 13.80 | 14.18 | 13.01 | 13.71 | 1,886,419 | +0.48(+3.63%) |
Oct 30, 2020 | 13.60 | 13.60 | 12.80 | 13.23 | 1,948,800 | -0.37(-2.72%) |
Oct 29, 2020 | 13.44 | 14.02 | 13.05 | 13.60 | 1,566,106 | +0.28(+2.10%) |
Oct 28, 2020 | 13.50 | 13.79 | 12.75 | 13.32 | 2,233,579 | -0.63(-4.52%) |
Oct 27, 2020 | 14.20 | 14.55 | 13.91 | 13.95 | 1,496,221 | -0.21(-1.48%) |
Oct 26, 2020 | 15.60 | 15.60 | 14.10 | 14.16 | 2,755,661 | -1.45(-9.29%) |
Oct 23, 2020 | 16.38 | 16.38 | 15.12 | 15.61 | 1,536,100 | -0.33(-2.07%) |
Oct 22, 2020 | 16.15 | 16.51 | 15.40 | 15.94 | 2,214,492 | -0.26(-1.60%) |
Oct 21, 2020 | 16.50 | 16.87 | 16.00 | 16.20 | 1,916,048 | +0.16(+1.00%) |
Oct 20, 2020 | 16.50 | 17.60 | 16.00 | 16.04 | 3,149,898 | -0.05(-0.31%) |
Oct 19, 2020 | 15.71 | 16.49 | 15.55 | 16.09 | 2,663,935 | +0.88(+5.79%) |
Oct 16, 2020 | 15.39 | 16.15 | 15.08 | 15.21 | 2,519,600 | +0.07(+0.46%) |
Oct 15, 2020 | 14.46 | 15.20 | 14.45 | 15.14 | 1,374,749 | +0.29(+1.95%) |
Oct 14, 2020 | 14.54 | 14.85 | 13.94 | 14.85 | 1,599,945 | +0.43(+2.98%) |
Oct 13, 2020 | 15.00 | 15.04 | 14.11 | 14.42 | 2,090,429 | -0.63(-4.19%) |
Oct 12, 2020 | 15.00 | 15.60 | 14.85 | 15.05 | 2,011,525 | +0.39(+2.66%) |
Oct 09, 2020 | 15.10 | 15.14 | 14.35 | 14.66 | 1,824,800 | -0.06(-0.41%) |
Oct 08, 2020 | 13.98 | 15.38 | 13.75 | 14.72 | 4,943,892 | +1.01(+7.37%) |
Oct 07, 2020 | 14.17 | 14.39 | 13.25 | 13.71 | 2,735,978 | -0.19(-1.37%) |
Oct 06, 2020 | 14.63 | 14.63 | 13.66 | 13.90 | 5,099,499 | -1.06(-7.09%) |
Oct 05, 2020 | 15.47 | 15.49 | 14.50 | 14.96 | 3,343,775 | -0.43(-2.79%) |
Oct 02, 2020 | 14.45 | 15.39 | 14.36 | 15.39 | 2,895,600 | +0.01(+0.07%) |
Oct 01, 2020 | 16.00 | 16.10 | 15.21 | 15.38 | 2,655,443 | -0.22(-1.41%) |
Sep 30, 2020 | 15.54 | 16.24 | 15.05 | 15.60 | 3,524,916 | +0.39(+2.56%) |
Sep 29, 2020 | 15.75 | 15.80 | 14.80 | 15.21 | 3,625,062 | -0.32(-2.06%) |
Sep 28, 2020 | 15.21 | 16.45 | 15.20 | 15.53 | 9,458,627 | +1.69(+12.21%) |
Sep 25, 2020 | 12.72 | 13.94 | 12.64 | 13.84 | 7,134,800 | +1.38(+11.08%) |
Sep 24, 2020 | 12.33 | 13.16 | 11.11 | 12.46 | 16,192,053 | +0.28(+2.30%) |
Sep 23, 2020 | 13.10 | 13.15 | 11.90 | 12.18 | 2,951,221 | -1.01(-7.66%) |
Sep 22, 2020 | 13.75 | 13.90 | 13.11 | 13.19 | 2,003,846 | -0.60(-4.35%) |
Sep 21, 2020 | 14.17 | 14.23 | 13.20 | 13.79 | 3,511,065 | -0.46(-3.23%) |
Sep 18, 2020 | 14.00 | 14.25 | 13.55 | 14.25 | 2,882,700 | +0.00(+0.00%) |
Sep 17, 2020 | 13.93 | 14.35 | 13.31 | 14.25 | 6,493,244 | +0.95(+7.14%) |
Sep 16, 2020 | 10.42 | 13.71 | 10.27 | 13.30 | 9,061,681 | +2.85(+27.27%) |
Sep 15, 2020 | 10.45 | 10.46 | 10.41 | 10.45 | 109,634 | +0.08(+0.77%) |
Sep 14, 2020 | 10.32 | 10.40 | 10.25 | 10.37 | 21,931 | +0.02(+0.19%) |
Sep 11, 2020 | 10.40 | 10.40 | 10.27 | 10.35 | 9,300 | -0.03(-0.29%) |
Sep 10, 2020 | 10.40 | 10.40 | 10.36 | 10.38 | 192,146 | -0.02(-0.19%) |
Sep 09, 2020 | 10.40 | 10.40 | 10.35 | 10.40 | 269,381 | +0.05(+0.48%) |
Sep 08, 2020 | 10.35 | 10.45 | 10.29 | 10.35 | 21,182 | +0.00(+0.00%) |
Sep 04, 2020 | 10.19 | 10.36 | 10.19 | 10.35 | 108,600 | +0.08(+0.83%) |
Sep 03, 2020 | 10.30 | 10.30 | 10.20 | 10.27 | 112,144 | +0.02(+0.15%) |
Sep 02, 2020 | 10.25 | 10.25 | 10.10 | 10.25 | 838,619 | +0.05(+0.49%) |