Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 20.40 | 20.54 | 19.74 | 19.86 | 2,326,108 | -0.85(-4.13%) |
Nov 27, 2020 | 20.88 | 21.30 | 20.60 | 20.71 | 1,457,488 | -0.32(-1.53%) |
Nov 25, 2020 | 20.64 | 21.15 | 20.43 | 21.03 | 2,230,672 | -0.09(-0.41%) |
Nov 24, 2020 | 20.90 | 21.69 | 20.72 | 21.12 | 4,440,700 | +1.01(+5.03%) |
Nov 23, 2020 | 18.02 | 20.19 | 18.02 | 20.11 | 2,835,822 | +2.53(+14.38%) |
Nov 20, 2020 | 17.51 | 18.18 | 17.20 | 17.58 | 3,249,045 | -0.51(-2.84%) |
Nov 19, 2020 | 16.97 | 18.15 | 16.91 | 18.09 | 2,256,234 | +0.85(+4.96%) |
Nov 18, 2020 | 16.66 | 18.31 | 16.52 | 17.24 | 3,787,471 | +0.71(+4.27%) |
Nov 17, 2020 | 15.91 | 16.56 | 15.74 | 16.53 | 2,508,003 | +0.37(+2.27%) |
Nov 16, 2020 | 15.68 | 16.62 | 15.50 | 16.17 | 2,320,501 | +1.11(+7.35%) |
Nov 13, 2020 | 14.68 | 15.22 | 14.48 | 15.06 | 1,673,319 | +0.64(+4.41%) |
Nov 12, 2020 | 14.54 | 15.03 | 14.32 | 14.42 | 2,010,947 | -0.43(-2.88%) |
Nov 11, 2020 | 15.11 | 15.18 | 14.55 | 14.85 | 1,755,098 | -0.10(-0.69%) |
Nov 10, 2020 | 15.41 | 15.41 | 14.43 | 14.95 | 2,738,627 | -0.11(-0.74%) |
Nov 09, 2020 | 14.52 | 15.43 | 14.24 | 15.06 | 3,921,664 | +2.05(+15.71%) |
Nov 06, 2020 | 13.36 | 13.70 | 12.94 | 13.02 | 1,763,746 | -0.40(-2.95%) |
Nov 05, 2020 | 13.41 | 13.59 | 13.32 | 13.41 | 1,458,745 | +0.01(+0.06%) |
Nov 04, 2020 | 13.45 | 13.60 | 12.87 | 13.41 | 2,136,931 | -0.13(-0.95%) |
Nov 03, 2020 | 13.71 | 13.94 | 13.21 | 13.54 | 1,413,042 | +0.08(+0.58%) |
Nov 02, 2020 | 12.94 | 13.65 | 12.56 | 13.46 | 2,362,494 | +0.68(+5.31%) |
Oct 30, 2020 | 12.27 | 12.79 | 12.15 | 12.78 | 1,912,810 | +0.49(+3.99%) |
Oct 29, 2020 | 11.95 | 12.31 | 11.77 | 12.29 | 1,809,637 | +0.07(+0.56%) |
Oct 28, 2020 | 12.41 | 12.59 | 12.01 | 12.22 | 1,632,713 | -0.65(-5.07%) |
Oct 27, 2020 | 12.75 | 12.98 | 12.27 | 12.87 | 2,819,586 | +0.00(+0.00%) |
Oct 26, 2020 | 13.21 | 13.21 | 12.70 | 12.87 | 1,455,969 | -0.57(-4.22%) |
Oct 23, 2020 | 13.17 | 13.74 | 13.11 | 13.44 | 2,382,576 | +0.38(+2.89%) |
Oct 22, 2020 | 12.50 | 13.10 | 12.45 | 13.06 | 1,868,802 | +0.58(+4.68%) |
Oct 21, 2020 | 12.53 | 12.74 | 12.44 | 12.48 | 776,587 | -0.21(-1.63%) |
Oct 20, 2020 | 12.56 | 12.87 | 12.52 | 12.68 | 1,019,735 | +0.34(+2.71%) |
Oct 19, 2020 | 12.50 | 12.86 | 12.31 | 12.35 | 2,265,335 | +0.02(+0.14%) |
Oct 16, 2020 | 12.74 | 12.85 | 12.29 | 12.33 | 1,557,198 | -0.50(-3.88%) |
Oct 15, 2020 | 12.62 | 12.92 | 12.48 | 12.83 | 1,826,016 | -0.08(-0.60%) |
Oct 14, 2020 | 12.80 | 13.36 | 12.75 | 12.91 | 1,752,940 | +0.11(+0.87%) |
Oct 13, 2020 | 12.67 | 12.95 | 12.46 | 12.80 | 2,724,943 | -0.14(-1.06%) |
Oct 12, 2020 | 12.76 | 12.97 | 12.67 | 12.93 | 1,084,131 | +0.03(+0.20%) |
Oct 09, 2020 | 13.41 | 13.42 | 12.76 | 12.91 | 1,645,636 | -0.38(-2.85%) |
Oct 08, 2020 | 12.79 | 13.29 | 12.66 | 13.29 | 1,892,794 | +0.73(+5.82%) |
Oct 07, 2020 | 12.33 | 12.63 | 12.10 | 12.56 | 1,806,312 | +0.19(+1.53%) |
Oct 06, 2020 | 12.83 | 13.03 | 12.14 | 12.37 | 2,229,262 | -0.15(-1.17%) |
Oct 05, 2020 | 12.54 | 12.75 | 12.24 | 12.51 | 1,575,455 | +0.46(+3.85%) |
Oct 02, 2020 | 11.11 | 12.12 | 11.06 | 12.05 | 2,267,375 | +0.46(+4.01%) |
Oct 01, 2020 | 12.31 | 12.37 | 11.44 | 11.58 | 4,518,253 | -1.01(-7.99%) |
Sep 30, 2020 | 12.66 | 13.13 | 12.32 | 12.59 | 3,280,546 | +0.07(+0.55%) |
Sep 29, 2020 | 12.62 | 12.72 | 12.12 | 12.52 | 2,170,545 | -0.25(-1.95%) |
Sep 28, 2020 | 12.53 | 12.92 | 12.46 | 12.77 | 1,918,961 | +0.60(+4.94%) |
Sep 25, 2020 | 11.84 | 12.37 | 11.73 | 12.17 | 1,829,144 | +0.16(+1.36%) |
Sep 24, 2020 | 12.07 | 12.33 | 11.70 | 12.01 | 1,987,270 | -0.09(-0.78%) |
Sep 23, 2020 | 12.85 | 13.04 | 12.10 | 12.10 | 3,037,911 | -0.74(-5.76%) |
Sep 22, 2020 | 13.23 | 13.42 | 12.75 | 12.84 | 1,625,332 | -0.33(-2.48%) |
Sep 21, 2020 | 13.43 | 13.45 | 12.79 | 13.17 | 1,676,597 | -0.76(-5.49%) |
Sep 18, 2020 | 14.15 | 14.39 | 13.63 | 13.93 | 3,179,794 | -0.30(-2.11%) |
Sep 17, 2020 | 14.02 | 14.52 | 13.90 | 14.23 | 1,591,904 | -0.07(-0.48%) |
Sep 16, 2020 | 13.47 | 14.45 | 13.36 | 14.30 | 3,493,561 | +0.92(+6.87%) |
Sep 15, 2020 | 13.44 | 13.72 | 13.14 | 13.38 | 1,844,894 | +0.01(+0.06%) |
Sep 14, 2020 | 12.95 | 13.44 | 12.74 | 13.37 | 2,355,388 | +0.52(+4.08%) |
Sep 11, 2020 | 12.57 | 13.01 | 12.37 | 12.85 | 2,858,045 | +0.34(+2.75%) |
Sep 10, 2020 | 12.90 | 12.90 | 12.36 | 12.50 | 2,727,208 | -0.33(-2.55%) |
Sep 09, 2020 | 13.18 | 13.23 | 12.62 | 12.83 | 1,888,933 | -0.18(-1.39%) |
Sep 08, 2020 | 13.39 | 13.45 | 12.89 | 13.01 | 2,186,071 | -0.76(-5.49%) |
Sep 04, 2020 | 13.90 | 14.14 | 13.30 | 13.77 | 1,790,743 | -0.06(-0.44%) |
Sep 03, 2020 | 14.09 | 14.46 | 13.78 | 13.83 | 1,772,141 | -0.30(-2.13%) |
Sep 02, 2020 | 14.33 | 14.50 | 14.00 | 14.13 | 1,472,495 | -0.27(-1.85%) |