Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 16.47 | 16.65 | 15.72 | 15.74 | 16,569,378 | -0.92(-5.52%) |
Nov 27, 2020 | 16.76 | 17.05 | 16.58 | 16.66 | 4,792,569 | -0.28(-1.68%) |
Nov 25, 2020 | 16.61 | 17.03 | 16.51 | 16.95 | 11,644,908 | -0.05(-0.28%) |
Nov 24, 2020 | 17.08 | 17.35 | 16.81 | 17.00 | 16,445,571 | +0.56(+3.41%) |
Nov 23, 2020 | 15.43 | 16.60 | 15.33 | 16.44 | 18,808,706 | +1.35(+8.93%) |
Nov 20, 2020 | 15.11 | 15.25 | 14.78 | 15.09 | 8,247,928 | -0.09(-0.63%) |
Nov 19, 2020 | 14.43 | 15.26 | 14.27 | 15.18 | 12,699,638 | +0.58(+3.96%) |
Nov 18, 2020 | 15.04 | 15.45 | 14.60 | 14.61 | 13,646,057 | -0.40(-2.66%) |
Nov 17, 2020 | 14.32 | 15.03 | 14.20 | 15.00 | 11,012,705 | +0.33(+2.26%) |
Nov 16, 2020 | 14.27 | 14.78 | 14.05 | 14.67 | 13,509,565 | +1.07(+7.89%) |
Nov 13, 2020 | 13.30 | 13.69 | 13.16 | 13.60 | 10,205,483 | +0.39(+2.95%) |
Nov 12, 2020 | 13.19 | 13.58 | 13.08 | 13.21 | 10,448,529 | -0.25(-1.83%) |
Nov 11, 2020 | 13.83 | 13.85 | 13.16 | 13.46 | 9,481,278 | -0.19(-1.39%) |
Nov 10, 2020 | 13.50 | 13.94 | 13.14 | 13.65 | 15,412,836 | +0.16(+1.20%) |
Nov 09, 2020 | 13.58 | 14.35 | 13.38 | 13.49 | 26,525,658 | +1.83(+15.72%) |
Nov 06, 2020 | 11.86 | 12.14 | 11.64 | 11.65 | 11,455,549 | -0.28(-2.31%) |
Nov 05, 2020 | 12.04 | 12.37 | 11.91 | 11.93 | 12,585,919 | -0.13(-1.10%) |
Nov 04, 2020 | 12.30 | 12.57 | 11.74 | 12.06 | 20,100,498 | -0.27(-2.16%) |
Nov 03, 2020 | 12.46 | 12.58 | 12.11 | 12.33 | 13,933,607 | +0.18(+1.48%) |
Nov 02, 2020 | 11.72 | 12.33 | 11.37 | 12.15 | 16,671,825 | +0.70(+6.14%) |
Oct 30, 2020 | 10.99 | 11.47 | 10.89 | 11.44 | 17,006,398 | +0.42(+3.79%) |
Oct 29, 2020 | 10.68 | 11.31 | 10.43 | 11.03 | 15,895,360 | +0.19(+1.75%) |
Oct 28, 2020 | 11.35 | 11.49 | 10.84 | 10.84 | 19,245,314 | -1.03(-8.71%) |
Oct 27, 2020 | 12.06 | 12.10 | 11.75 | 11.87 | 12,507,910 | -0.27(-2.19%) |
Oct 26, 2020 | 12.37 | 12.40 | 12.07 | 12.14 | 17,504,340 | -0.49(-3.91%) |
Oct 23, 2020 | 12.55 | 12.81 | 12.37 | 12.63 | 18,697,144 | +0.23(+1.84%) |
Oct 22, 2020 | 12.03 | 12.44 | 12.00 | 12.40 | 11,348,936 | +0.38(+3.16%) |
Oct 21, 2020 | 11.97 | 12.24 | 11.86 | 12.02 | 12,587,959 | -0.07(-0.55%) |
Oct 20, 2020 | 11.81 | 12.47 | 11.76 | 12.09 | 19,739,826 | +0.54(+4.68%) |
Oct 19, 2020 | 11.61 | 12.08 | 11.25 | 11.55 | 21,626,010 | -0.08(-0.65%) |
Oct 16, 2020 | 12.32 | 12.40 | 11.59 | 11.63 | 19,397,152 | -0.78(-6.27%) |
Oct 15, 2020 | 11.77 | 12.42 | 11.64 | 12.40 | 12,928,566 | +0.33(+2.75%) |
Oct 14, 2020 | 11.95 | 12.51 | 11.92 | 12.07 | 12,878,850 | +0.17(+1.44%) |
Oct 13, 2020 | 11.92 | 12.14 | 11.77 | 11.90 | 9,760,276 | -0.18(-1.49%) |
Oct 12, 2020 | 11.94 | 12.13 | 11.73 | 12.08 | 11,388,506 | +0.14(+1.19%) |
Oct 09, 2020 | 12.25 | 12.30 | 11.81 | 11.94 | 14,293,725 | -0.22(-1.80%) |
Oct 08, 2020 | 11.50 | 12.16 | 11.44 | 12.16 | 14,447,636 | +0.84(+7.38%) |
Oct 07, 2020 | 11.26 | 11.43 | 11.10 | 11.32 | 14,006,707 | +0.08(+0.67%) |
Oct 06, 2020 | 11.61 | 11.92 | 11.18 | 11.25 | 21,104,870 | -0.08(-0.67%) |
Oct 05, 2020 | 10.96 | 11.36 | 10.83 | 11.32 | 14,536,722 | +0.59(+5.48%) |
Oct 02, 2020 | 10.11 | 10.81 | 10.06 | 10.73 | 18,844,670 | +0.13(+1.25%) |
Oct 01, 2020 | 11.26 | 11.29 | 10.44 | 10.60 | 28,473,938 | -0.84(-7.30%) |
Sep 30, 2020 | 11.56 | 11.83 | 11.34 | 11.44 | 12,791,934 | -0.02(-0.17%) |
Sep 29, 2020 | 12.07 | 12.12 | 11.39 | 11.45 | 14,119,173 | -0.65(-5.41%) |
Sep 28, 2020 | 12.05 | 12.26 | 11.91 | 12.11 | 17,490,222 | +0.37(+3.15%) |
Sep 25, 2020 | 11.68 | 11.93 | 11.59 | 11.74 | 19,473,654 | -0.14(-1.20%) |
Sep 24, 2020 | 11.69 | 12.12 | 11.40 | 11.88 | 25,311,484 | -0.12(-1.03%) |
Sep 23, 2020 | 12.68 | 12.81 | 12.00 | 12.00 | 16,763,145 | -0.65(-5.10%) |
Sep 22, 2020 | 12.75 | 12.98 | 12.43 | 12.65 | 10,763,187 | +0.05(+0.38%) |
Sep 21, 2020 | 13.02 | 13.12 | 12.23 | 12.60 | 20,766,510 | -1.11(-8.10%) |
Sep 18, 2020 | 13.96 | 14.20 | 13.62 | 13.71 | 13,179,804 | -0.35(-2.50%) |
Sep 17, 2020 | 13.98 | 14.21 | 13.83 | 14.06 | 13,260,426 | -0.24(-1.66%) |
Sep 16, 2020 | 13.88 | 14.57 | 13.69 | 14.30 | 15,800,076 | +0.60(+4.36%) |
Sep 15, 2020 | 13.71 | 13.89 | 13.58 | 13.70 | 8,355,407 | +0.10(+0.77%) |
Sep 14, 2020 | 13.58 | 13.76 | 13.37 | 13.60 | 11,343,688 | +0.06(+0.42%) |
Sep 11, 2020 | 13.64 | 13.64 | 13.27 | 13.54 | 11,429,311 | -0.01(-0.07%) |
Sep 10, 2020 | 14.28 | 14.40 | 13.47 | 13.55 | 16,571,005 | -0.74(-5.18%) |
Sep 09, 2020 | 14.20 | 14.54 | 14.14 | 14.29 | 12,929,349 | +0.24(+1.69%) |
Sep 08, 2020 | 14.70 | 14.79 | 14.02 | 14.05 | 16,631,567 | -1.12(-7.38%) |
Sep 04, 2020 | 15.46 | 15.52 | 14.70 | 15.17 | 13,665,899 | -0.12(-0.81%) |
Sep 03, 2020 | 15.32 | 15.83 | 15.02 | 15.30 | 16,736,411 | -0.12(-0.80%) |
Sep 02, 2020 | 15.35 | 15.46 | 15.22 | 15.42 | 10,973,130 | +0.02(+0.12%) |