Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 19.65 | 19.65 | 17.77 | 18.94 | 3,665,585 | -0.20(-1.04%) |
Nov 27, 2020 | 19.04 | 19.57 | 18.82 | 19.14 | 1,543,200 | +0.29(+1.54%) |
Nov 25, 2020 | 18.10 | 19.28 | 18.09 | 18.85 | 2,386,800 | +0.86(+4.78%) |
Nov 24, 2020 | 17.25 | 18.03 | 16.85 | 17.99 | 3,084,338 | +1.11(+6.58%) |
Nov 23, 2020 | 16.81 | 17.41 | 16.63 | 16.88 | 2,609,813 | +0.14(+0.84%) |
Nov 20, 2020 | 16.48 | 17.77 | 16.38 | 16.74 | 2,618,300 | +0.48(+2.95%) |
Nov 19, 2020 | 15.70 | 16.53 | 15.66 | 16.26 | 2,315,228 | +0.65(+4.16%) |
Nov 18, 2020 | 15.25 | 16.16 | 15.17 | 15.61 | 2,796,464 | +0.52(+3.45%) |
Nov 17, 2020 | 14.32 | 15.39 | 14.09 | 15.09 | 2,573,044 | +0.88(+6.19%) |
Nov 16, 2020 | 14.15 | 14.54 | 13.75 | 14.21 | 1,798,659 | +0.12(+0.85%) |
Nov 13, 2020 | 14.19 | 14.70 | 13.95 | 14.09 | 1,595,400 | +0.10(+0.71%) |
Nov 12, 2020 | 14.45 | 15.09 | 13.94 | 13.99 | 1,998,612 | -0.64(-4.37%) |
Nov 11, 2020 | 13.59 | 14.66 | 13.06 | 14.63 | 3,562,939 | +1.30(+9.75%) |
Nov 10, 2020 | 13.67 | 13.70 | 13.00 | 13.33 | 2,963,492 | -0.19(-1.41%) |
Nov 09, 2020 | 16.91 | 17.37 | 13.49 | 13.52 | 9,147,917 | -3.14(-18.85%) |
Nov 06, 2020 | 17.00 | 17.13 | 15.50 | 16.66 | 5,177,100 | -1.27(-7.08%) |
Nov 05, 2020 | 17.30 | 18.65 | 17.26 | 17.93 | 2,299,263 | +0.95(+5.59%) |
Nov 04, 2020 | 16.85 | 17.41 | 16.68 | 16.98 | 987,787 | +0.25(+1.49%) |
Nov 03, 2020 | 16.78 | 16.98 | 16.39 | 16.73 | 1,046,363 | +0.17(+1.03%) |
Nov 02, 2020 | 16.50 | 16.78 | 15.81 | 16.56 | 1,886,615 | +0.27(+1.66%) |
Oct 30, 2020 | 16.19 | 16.43 | 15.55 | 16.29 | 2,997,100 | -0.27(-1.63%) |
Oct 29, 2020 | 18.91 | 18.98 | 16.39 | 16.56 | 6,670,577 | -4.76(-22.33%) |
Oct 28, 2020 | 20.26 | 21.36 | 20.09 | 21.32 | 2,028,398 | -0.26(-1.20%) |
Oct 27, 2020 | 22.04 | 22.39 | 21.30 | 21.58 | 1,785,173 | -0.27(-1.24%) |
Oct 26, 2020 | 22.14 | 22.93 | 20.96 | 21.85 | 2,767,107 | -0.87(-3.83%) |
Oct 23, 2020 | 22.14 | 22.84 | 21.51 | 22.72 | 2,603,600 | +0.68(+3.09%) |
Oct 22, 2020 | 20.81 | 22.39 | 20.78 | 22.04 | 2,092,236 | +1.30(+6.27%) |
Oct 21, 2020 | 21.19 | 21.64 | 20.08 | 20.74 | 1,941,793 | -0.44(-2.08%) |
Oct 20, 2020 | 21.28 | 21.68 | 21.01 | 21.18 | 1,024,957 | +0.06(+0.28%) |
Oct 19, 2020 | 21.88 | 22.24 | 20.87 | 21.12 | 1,487,743 | -0.65(-2.99%) |
Oct 16, 2020 | 22.02 | 22.73 | 21.33 | 21.77 | 1,901,700 | +0.16(+0.74%) |
Oct 15, 2020 | 19.77 | 22.01 | 19.70 | 21.61 | 1,713,481 | +0.75(+3.60%) |
Oct 14, 2020 | 21.01 | 21.17 | 20.37 | 20.86 | 2,089,825 | +0.05(+0.24%) |
Oct 13, 2020 | 19.61 | 21.03 | 19.25 | 20.81 | 2,328,273 | +0.91(+4.57%) |
Oct 12, 2020 | 19.68 | 20.25 | 19.50 | 19.90 | 1,626,367 | +0.68(+3.54%) |
Oct 09, 2020 | 19.29 | 19.52 | 18.76 | 19.22 | 2,170,500 | +0.00(+0.00%) |
Oct 08, 2020 | 19.35 | 19.67 | 18.77 | 19.22 | 2,876,278 | +0.00(+0.00%) |
Oct 07, 2020 | 18.34 | 19.38 | 18.18 | 19.22 | 2,707,867 | +1.38(+7.74%) |
Oct 06, 2020 | 18.07 | 18.59 | 17.61 | 17.84 | 3,613,534 | -0.22(-1.22%) |
Oct 05, 2020 | 16.15 | 18.07 | 16.15 | 18.06 | 4,364,537 | +2.31(+14.67%) |
Oct 02, 2020 | 14.49 | 15.91 | 14.40 | 15.75 | 2,766,800 | +0.55(+3.62%) |
Oct 01, 2020 | 15.11 | 15.75 | 14.89 | 15.20 | 3,855,316 | +0.34(+2.29%) |
Sep 30, 2020 | 15.10 | 15.72 | 14.76 | 14.86 | 4,436,573 | +0.02(+0.13%) |
Sep 29, 2020 | 14.75 | 15.62 | 14.66 | 14.84 | 2,304,548 | +0.61(+4.29%) |
Sep 28, 2020 | 14.55 | 15.15 | 14.21 | 14.23 | 1,969,963 | +0.09(+0.64%) |
Sep 25, 2020 | 14.30 | 14.30 | 13.64 | 14.14 | 1,804,300 | +0.20(+1.43%) |
Sep 24, 2020 | 14.16 | 14.59 | 13.82 | 13.94 | 1,954,049 | -0.32(-2.24%) |
Sep 23, 2020 | 15.55 | 15.86 | 14.25 | 14.26 | 2,167,923 | -0.89(-5.87%) |
Sep 22, 2020 | 14.84 | 15.54 | 14.77 | 15.15 | 1,572,837 | +0.50(+3.41%) |
Sep 21, 2020 | 14.29 | 14.68 | 13.95 | 14.65 | 2,159,475 | -0.21(-1.41%) |
Sep 18, 2020 | 15.14 | 15.35 | 14.58 | 14.86 | 2,005,900 | -0.32(-2.11%) |
Sep 17, 2020 | 14.75 | 15.34 | 14.51 | 15.18 | 2,356,680 | +0.15(+1.00%) |
Sep 16, 2020 | 15.97 | 16.00 | 14.99 | 15.03 | 2,013,233 | -0.69(-4.39%) |
Sep 15, 2020 | 16.33 | 16.48 | 15.47 | 15.72 | 1,943,274 | -0.43(-2.66%) |
Sep 14, 2020 | 16.00 | 16.52 | 15.88 | 16.15 | 1,857,015 | +0.36(+2.28%) |
Sep 11, 2020 | 16.35 | 16.50 | 15.61 | 15.79 | 1,666,700 | -0.42(-2.59%) |
Sep 10, 2020 | 15.81 | 17.59 | 15.80 | 16.21 | 4,895,901 | +0.61(+3.91%) |
Sep 09, 2020 | 15.30 | 15.70 | 14.84 | 15.60 | 2,235,136 | +0.67(+4.49%) |
Sep 08, 2020 | 14.82 | 15.87 | 14.77 | 14.93 | 3,758,528 | -0.07(-0.47%) |
Sep 04, 2020 | 15.27 | 15.73 | 13.87 | 15.00 | 4,433,200 | -0.41(-2.66%) |
Sep 03, 2020 | 17.09 | 17.35 | 15.11 | 15.41 | 6,647,475 | -1.85(-10.72%) |
Sep 02, 2020 | 18.27 | 18.85 | 16.48 | 17.26 | 17,536,156 | -6.07(-26.02%) |