Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 18.75 | 18.79 | 17.51 | 17.67 | 2,874,580 | -1.19(-6.31%) |
Nov 27, 2020 | 18.57 | 19.32 | 18.45 | 18.86 | 1,990,000 | +0.47(+2.56%) |
Nov 25, 2020 | 18.09 | 18.61 | 17.78 | 18.39 | 2,386,600 | +0.14(+0.77%) |
Nov 24, 2020 | 17.50 | 18.31 | 17.24 | 18.25 | 3,301,232 | +1.89(+11.55%) |
Nov 23, 2020 | 15.94 | 16.45 | 15.73 | 16.36 | 1,945,664 | +0.96(+6.23%) |
Nov 20, 2020 | 15.93 | 16.01 | 15.35 | 15.40 | 2,286,000 | -0.60(-3.75%) |
Nov 19, 2020 | 15.56 | 16.04 | 15.45 | 16.00 | 1,829,563 | +0.43(+2.76%) |
Nov 18, 2020 | 15.68 | 16.20 | 15.52 | 15.57 | 2,609,342 | -0.42(-2.63%) |
Nov 17, 2020 | 15.46 | 16.39 | 15.24 | 15.99 | 2,810,215 | +0.24(+1.52%) |
Nov 16, 2020 | 15.81 | 16.12 | 15.39 | 15.75 | 3,548,225 | +1.39(+9.68%) |
Nov 13, 2020 | 13.81 | 14.51 | 13.56 | 14.36 | 3,625,800 | +0.91(+6.77%) |
Nov 12, 2020 | 14.20 | 14.20 | 13.39 | 13.45 | 4,409,052 | -1.01(-6.98%) |
Nov 11, 2020 | 15.26 | 15.28 | 14.36 | 14.46 | 2,778,842 | -0.32(-2.17%) |
Nov 10, 2020 | 16.55 | 16.55 | 14.50 | 14.78 | 5,221,298 | -2.03(-12.08%) |
Nov 09, 2020 | 16.12 | 17.28 | 15.67 | 16.81 | 7,821,764 | +4.89(+41.02%) |
Nov 06, 2020 | 11.97 | 12.15 | 11.80 | 11.92 | 917,500 | -0.28(-2.30%) |
Nov 05, 2020 | 11.69 | 12.23 | 11.69 | 12.20 | 1,276,523 | +0.65(+5.63%) |
Nov 04, 2020 | 11.69 | 11.97 | 11.47 | 11.55 | 1,110,965 | -0.22(-1.87%) |
Nov 03, 2020 | 11.65 | 11.95 | 11.63 | 11.77 | 1,468,339 | +0.15(+1.29%) |
Nov 02, 2020 | 11.51 | 11.66 | 11.15 | 11.62 | 1,903,762 | -0.18(-1.53%) |
Oct 30, 2020 | 11.15 | 12.31 | 10.93 | 11.80 | 2,728,300 | +0.64(+5.73%) |
Oct 29, 2020 | 10.62 | 11.27 | 10.50 | 11.16 | 1,586,623 | +0.56(+5.28%) |
Oct 28, 2020 | 11.25 | 11.34 | 10.60 | 10.60 | 2,572,756 | -1.21(-10.25%) |
Oct 27, 2020 | 12.08 | 12.23 | 11.81 | 11.81 | 1,578,583 | -0.39(-3.20%) |
Oct 26, 2020 | 12.97 | 12.97 | 12.08 | 12.20 | 2,035,455 | -1.18(-8.82%) |
Oct 23, 2020 | 13.34 | 13.49 | 13.13 | 13.38 | 1,403,700 | +0.21(+1.59%) |
Oct 22, 2020 | 12.72 | 13.22 | 12.64 | 13.17 | 2,117,071 | +0.63(+5.02%) |
Oct 21, 2020 | 12.76 | 12.78 | 12.49 | 12.54 | 1,430,792 | -0.19(-1.49%) |
Oct 20, 2020 | 12.66 | 12.84 | 12.47 | 12.73 | 2,618,104 | +0.54(+4.43%) |
Oct 19, 2020 | 12.27 | 12.54 | 12.09 | 12.19 | 1,704,493 | +0.12(+0.99%) |
Oct 16, 2020 | 12.04 | 12.25 | 11.76 | 12.07 | 1,776,500 | +0.09(+0.75%) |
Oct 15, 2020 | 11.75 | 12.02 | 11.70 | 11.98 | 1,125,785 | -0.02(-0.17%) |
Oct 14, 2020 | 12.31 | 12.45 | 12.00 | 12.00 | 2,004,583 | -0.01(-0.08%) |
Oct 13, 2020 | 12.52 | 12.68 | 12.00 | 12.01 | 2,406,623 | -1.10(-8.39%) |
Oct 12, 2020 | 13.20 | 13.36 | 13.10 | 13.11 | 1,111,489 | -0.45(-3.32%) |
Oct 09, 2020 | 13.87 | 13.99 | 13.54 | 13.56 | 1,334,700 | -0.06(-0.44%) |
Oct 08, 2020 | 14.07 | 14.07 | 13.39 | 13.62 | 1,403,781 | -0.12(-0.87%) |
Oct 07, 2020 | 13.33 | 13.78 | 13.14 | 13.74 | 1,395,681 | +0.66(+5.05%) |
Oct 06, 2020 | 13.15 | 13.70 | 12.94 | 13.08 | 2,172,867 | +0.27(+2.11%) |
Oct 05, 2020 | 12.96 | 13.02 | 12.64 | 12.81 | 997,530 | -0.13(-1.00%) |
Oct 02, 2020 | 12.04 | 12.97 | 12.04 | 12.94 | 1,977,100 | +0.07(+0.54%) |
Oct 01, 2020 | 12.96 | 12.99 | 12.56 | 12.87 | 1,366,172 | -0.05(-0.39%) |
Sep 30, 2020 | 12.92 | 13.49 | 12.86 | 12.92 | 1,984,093 | +0.22(+1.73%) |
Sep 29, 2020 | 12.81 | 12.91 | 12.47 | 12.70 | 1,152,108 | -0.09(-0.70%) |
Sep 28, 2020 | 13.06 | 13.06 | 12.41 | 12.79 | 2,474,549 | +0.45(+3.65%) |
Sep 25, 2020 | 11.85 | 12.38 | 11.73 | 12.34 | 2,441,600 | +0.88(+7.68%) |
Sep 24, 2020 | 11.66 | 11.79 | 11.20 | 11.46 | 1,533,766 | -0.30(-2.55%) |
Sep 23, 2020 | 12.18 | 12.52 | 11.74 | 11.76 | 1,876,500 | -0.24(-2.00%) |
Sep 22, 2020 | 11.70 | 12.07 | 11.63 | 12.00 | 3,834,403 | +0.22(+1.87%) |
Sep 21, 2020 | 11.91 | 12.02 | 11.44 | 11.78 | 2,909,185 | -0.67(-5.38%) |
Sep 18, 2020 | 13.04 | 13.20 | 12.27 | 12.45 | 3,313,700 | -1.03(-7.64%) |
Sep 17, 2020 | 13.07 | 13.62 | 12.99 | 13.48 | 2,125,695 | -0.04(-0.30%) |
Sep 16, 2020 | 13.23 | 13.75 | 13.09 | 13.52 | 1,497,446 | +0.34(+2.58%) |
Sep 15, 2020 | 14.07 | 14.08 | 13.11 | 13.18 | 3,729,201 | -1.42(-9.73%) |
Sep 14, 2020 | 14.56 | 14.68 | 14.31 | 14.60 | 1,388,983 | +0.14(+0.97%) |
Sep 11, 2020 | 14.77 | 14.77 | 14.23 | 14.46 | 1,300,700 | -0.16(-1.09%) |
Sep 10, 2020 | 14.62 | 15.27 | 14.60 | 14.62 | 2,970,233 | -0.03(-0.20%) |
Sep 09, 2020 | 14.84 | 14.89 | 14.29 | 14.65 | 1,457,979 | -0.49(-3.24%) |
Sep 08, 2020 | 14.84 | 15.57 | 14.83 | 15.14 | 2,450,762 | -0.49(-3.13%) |
Sep 04, 2020 | 15.50 | 15.76 | 14.85 | 15.63 | 1,901,000 | +0.82(+5.54%) |
Sep 03, 2020 | 14.96 | 15.68 | 14.48 | 14.81 | 2,925,819 | +0.58(+4.08%) |
Sep 02, 2020 | 13.96 | 14.28 | 13.71 | 14.23 | 1,086,918 | +0.32(+2.30%) |