Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 22.55 | 22.77 | 21.19 | 21.27 | 2,120,187 | +0.52(+2.51%) |
Nov 27, 2020 | 20.81 | 21.26 | 20.73 | 20.75 | 814,000 | +0.35(+1.72%) |
Nov 25, 2020 | 20.44 | 20.53 | 20.28 | 20.40 | 897,600 | +0.21(+1.04%) |
Nov 24, 2020 | 19.98 | 20.27 | 19.87 | 20.19 | 2,045,316 | +0.47(+2.38%) |
Nov 23, 2020 | 20.18 | 20.32 | 19.56 | 19.72 | 1,409,517 | +0.30(+1.54%) |
Nov 20, 2020 | 19.62 | 19.79 | 19.31 | 19.42 | 1,953,400 | -0.71(-3.53%) |
Nov 19, 2020 | 19.10 | 20.23 | 19.02 | 20.13 | 2,018,671 | +0.76(+3.92%) |
Nov 18, 2020 | 19.43 | 19.73 | 19.08 | 19.37 | 3,540,952 | +0.89(+4.82%) |
Nov 17, 2020 | 17.84 | 18.71 | 17.82 | 18.48 | 2,906,145 | +0.68(+3.82%) |
Nov 16, 2020 | 16.69 | 18.18 | 16.59 | 17.80 | 4,175,766 | +1.76(+10.97%) |
Nov 13, 2020 | 15.69 | 16.04 | 15.58 | 16.04 | 1,927,800 | +0.69(+4.50%) |
Nov 12, 2020 | 16.09 | 16.54 | 15.28 | 15.35 | 2,181,871 | -1.54(-9.12%) |
Nov 11, 2020 | 16.23 | 17.19 | 16.19 | 16.89 | 2,357,552 | +0.06(+0.36%) |
Nov 10, 2020 | 17.13 | 17.53 | 16.70 | 16.83 | 2,503,820 | -0.42(-2.43%) |
Nov 09, 2020 | 16.58 | 17.41 | 16.31 | 17.25 | 7,095,222 | +2.87(+19.96%) |
Nov 06, 2020 | 13.75 | 14.53 | 13.61 | 14.38 | 1,828,700 | +0.58(+4.20%) |
Nov 05, 2020 | 13.20 | 13.89 | 13.00 | 13.80 | 1,857,076 | +1.46(+11.83%) |
Nov 04, 2020 | 11.99 | 12.56 | 11.77 | 12.34 | 2,509,604 | +0.46(+3.87%) |
Nov 03, 2020 | 12.23 | 12.36 | 11.63 | 11.88 | 3,692,586 | -0.01(-0.08%) |
Nov 02, 2020 | 12.09 | 12.23 | 11.66 | 11.89 | 1,196,459 | +0.04(+0.34%) |
Oct 30, 2020 | 11.98 | 12.13 | 11.51 | 11.85 | 3,737,800 | -0.45(-3.66%) |
Oct 29, 2020 | 11.21 | 12.35 | 11.16 | 12.30 | 2,409,840 | +0.09(+0.74%) |
Oct 28, 2020 | 12.96 | 13.02 | 12.18 | 12.21 | 2,361,532 | -1.52(-11.07%) |
Oct 27, 2020 | 14.03 | 14.22 | 13.65 | 13.73 | 1,267,512 | -0.26(-1.86%) |
Oct 26, 2020 | 14.08 | 14.21 | 13.74 | 13.99 | 1,446,075 | -0.50(-3.45%) |
Oct 23, 2020 | 14.54 | 14.67 | 14.20 | 14.49 | 1,236,500 | +0.05(+0.35%) |
Oct 22, 2020 | 14.11 | 14.51 | 14.10 | 14.44 | 1,768,239 | +0.51(+3.66%) |
Oct 21, 2020 | 13.98 | 14.14 | 13.84 | 13.93 | 986,518 | -0.12(-0.85%) |
Oct 20, 2020 | 14.40 | 14.56 | 14.02 | 14.05 | 1,372,507 | -0.18(-1.26%) |
Oct 19, 2020 | 14.31 | 14.72 | 14.12 | 14.23 | 1,714,992 | +0.63(+4.63%) |
Oct 16, 2020 | 13.76 | 13.76 | 13.52 | 13.60 | 1,000,500 | -0.23(-1.66%) |
Oct 15, 2020 | 13.43 | 13.88 | 13.35 | 13.83 | 1,167,221 | -0.05(-0.36%) |
Oct 14, 2020 | 13.76 | 14.14 | 13.75 | 13.88 | 1,239,551 | +0.26(+1.91%) |
Oct 13, 2020 | 13.60 | 13.76 | 13.34 | 13.62 | 1,862,480 | -0.50(-3.54%) |
Oct 12, 2020 | 13.86 | 14.28 | 13.44 | 14.12 | 1,317,650 | +0.32(+2.32%) |
Oct 09, 2020 | 13.85 | 14.12 | 13.69 | 13.80 | 1,834,300 | +0.26(+1.92%) |
Oct 08, 2020 | 13.46 | 13.58 | 13.24 | 13.54 | 1,521,162 | +0.28(+2.11%) |
Oct 07, 2020 | 14.12 | 14.31 | 13.26 | 13.26 | 5,498,834 | -0.71(-5.08%) |
Oct 06, 2020 | 13.76 | 14.40 | 13.72 | 13.97 | 3,016,919 | +0.86(+6.56%) |
Oct 05, 2020 | 13.16 | 13.28 | 12.82 | 13.11 | 1,968,182 | +0.15(+1.16%) |
Oct 02, 2020 | 13.43 | 13.60 | 12.93 | 12.96 | 3,436,800 | -0.75(-5.47%) |
Oct 01, 2020 | 13.48 | 13.89 | 13.26 | 13.71 | 3,229,434 | +0.55(+4.18%) |
Sep 30, 2020 | 12.81 | 13.37 | 12.79 | 13.16 | 2,505,980 | +0.46(+3.62%) |
Sep 29, 2020 | 13.46 | 13.58 | 12.69 | 12.70 | 2,786,209 | -1.09(-7.90%) |
Sep 28, 2020 | 14.90 | 15.19 | 13.74 | 13.79 | 3,005,361 | -0.73(-5.03%) |
Sep 25, 2020 | 14.25 | 14.79 | 14.22 | 14.52 | 1,674,100 | -0.22(-1.49%) |
Sep 24, 2020 | 14.35 | 14.96 | 13.86 | 14.74 | 1,867,253 | +0.34(+2.36%) |
Sep 23, 2020 | 14.42 | 14.77 | 14.19 | 14.40 | 2,236,213 | -0.09(-0.62%) |
Sep 22, 2020 | 14.74 | 15.05 | 14.21 | 14.49 | 2,220,849 | -0.08(-0.55%) |
Sep 21, 2020 | 15.07 | 15.21 | 14.43 | 14.57 | 2,737,223 | -1.26(-7.96%) |
Sep 18, 2020 | 16.58 | 16.59 | 15.68 | 15.83 | 2,744,700 | -0.82(-4.92%) |
Sep 17, 2020 | 16.30 | 16.87 | 16.25 | 16.65 | 1,467,480 | -0.08(-0.48%) |
Sep 16, 2020 | 15.96 | 16.98 | 15.94 | 16.73 | 3,402,376 | +0.71(+4.43%) |
Sep 15, 2020 | 16.10 | 16.29 | 15.75 | 16.02 | 2,505,599 | -0.16(-0.99%) |
Sep 14, 2020 | 15.37 | 16.22 | 15.07 | 16.18 | 3,346,890 | +1.20(+8.01%) |
Sep 11, 2020 | 14.90 | 15.09 | 14.30 | 14.98 | 4,634,000 | +0.09(+0.60%) |
Sep 10, 2020 | 15.19 | 15.65 | 14.78 | 14.89 | 3,063,040 | +0.01(+0.07%) |
Sep 09, 2020 | 15.00 | 15.00 | 14.59 | 14.88 | 2,229,850 | +0.16(+1.09%) |
Sep 08, 2020 | 13.69 | 14.94 | 13.63 | 14.72 | 3,365,972 | +0.71(+5.07%) |
Sep 04, 2020 | 13.97 | 14.20 | 13.49 | 14.01 | 3,103,500 | +0.30(+2.19%) |
Sep 03, 2020 | 13.27 | 13.74 | 13.10 | 13.71 | 3,707,061 | +0.77(+5.95%) |
Sep 02, 2020 | 12.89 | 13.04 | 12.65 | 12.94 | 1,672,786 | +0.17(+1.33%) |