Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 27.33 | 27.35 | 23.51 | 26.39 | 33,467,168 | +0.15(+0.57%) |
Nov 27, 2020 | 26.99 | 27.78 | 25.66 | 26.24 | 23,115,600 | +0.08(+0.31%) |
Nov 25, 2020 | 25.80 | 26.40 | 25.07 | 26.16 | 30,996,200 | -0.56(-2.10%) |
Nov 24, 2020 | 28.36 | 28.70 | 25.51 | 26.72 | 51,601,852 | -0.15(-0.56%) |
Nov 23, 2020 | 24.95 | 27.02 | 24.74 | 26.87 | 45,505,008 | +2.51(+10.30%) |
Nov 20, 2020 | 24.10 | 24.74 | 23.96 | 24.36 | 24,135,300 | +0.57(+2.40%) |
Nov 19, 2020 | 23.67 | 24.87 | 23.44 | 23.79 | 44,403,308 | +0.57(+2.45%) |
Nov 18, 2020 | 23.37 | 23.80 | 22.56 | 23.22 | 34,467,484 | +0.24(+1.04%) |
Nov 17, 2020 | 22.06 | 23.38 | 22.00 | 22.98 | 78,850,576 | -2.02(-8.08%) |
Nov 16, 2020 | 23.65 | 25.49 | 23.62 | 25.00 | 45,728,816 | +1.57(+6.70%) |
Nov 13, 2020 | 24.35 | 24.78 | 22.24 | 23.43 | 46,030,600 | -0.02(-0.09%) |
Nov 12, 2020 | 22.85 | 24.26 | 21.93 | 23.45 | 53,485,732 | +0.45(+1.96%) |
Nov 11, 2020 | 20.34 | 23.00 | 20.34 | 23.00 | 59,293,644 | +2.99(+14.94%) |
Nov 10, 2020 | 21.19 | 21.61 | 19.03 | 20.01 | 39,436,276 | -0.30(-1.48%) |
Nov 09, 2020 | 19.45 | 21.89 | 18.47 | 20.31 | 56,047,644 | +1.45(+7.69%) |
Nov 06, 2020 | 18.50 | 19.10 | 17.76 | 18.86 | 31,738,900 | +0.03(+0.16%) |
Nov 05, 2020 | 17.65 | 18.88 | 17.59 | 18.83 | 39,376,664 | +2.22(+13.37%) |
Nov 04, 2020 | 16.33 | 16.76 | 15.25 | 16.61 | 37,985,276 | -0.34(-2.01%) |
Nov 03, 2020 | 16.13 | 17.40 | 15.87 | 16.95 | 56,288,400 | +1.48(+9.57%) |
Nov 02, 2020 | 14.40 | 15.50 | 13.92 | 15.47 | 31,905,672 | +1.47(+10.50%) |
Oct 30, 2020 | 14.65 | 14.81 | 13.69 | 14.00 | 20,828,400 | -0.81(-5.47%) |
Oct 29, 2020 | 14.92 | 15.03 | 14.39 | 14.81 | 16,638,070 | +0.01(+0.07%) |
Oct 28, 2020 | 14.30 | 15.07 | 14.25 | 14.80 | 23,183,012 | +0.02(+0.14%) |
Oct 27, 2020 | 14.75 | 15.24 | 14.33 | 14.78 | 21,044,614 | +0.33(+2.28%) |
Oct 26, 2020 | 14.67 | 15.48 | 13.93 | 14.45 | 26,444,472 | -0.58(-3.86%) |
Oct 23, 2020 | 15.17 | 15.39 | 14.73 | 15.03 | 20,239,000 | +0.07(+0.47%) |
Oct 22, 2020 | 15.08 | 15.36 | 14.36 | 14.96 | 22,478,808 | +0.10(+0.67%) |
Oct 21, 2020 | 16.25 | 16.40 | 14.81 | 14.86 | 26,753,862 | -1.42(-8.72%) |
Oct 20, 2020 | 16.44 | 16.82 | 16.23 | 16.28 | 12,502,489 | -0.11(-0.67%) |
Oct 19, 2020 | 16.17 | 16.70 | 15.90 | 16.39 | 15,706,748 | +0.12(+0.74%) |
Oct 16, 2020 | 17.48 | 17.48 | 16.14 | 16.27 | 33,157,800 | -0.76(-4.46%) |
Oct 15, 2020 | 16.82 | 17.16 | 16.47 | 17.03 | 20,677,704 | -0.27(-1.56%) |
Oct 14, 2020 | 17.40 | 17.83 | 17.11 | 17.30 | 18,197,208 | +0.20(+1.17%) |
Oct 13, 2020 | 17.30 | 17.56 | 16.77 | 17.10 | 24,062,452 | -0.61(-3.44%) |
Oct 12, 2020 | 18.88 | 18.89 | 17.29 | 17.71 | 38,501,932 | -0.72(-3.91%) |
Oct 09, 2020 | 17.80 | 18.89 | 17.70 | 18.43 | 34,130,200 | +0.55(+3.08%) |
Oct 08, 2020 | 19.02 | 19.02 | 17.43 | 17.88 | 54,439,952 | -0.35(-1.92%) |
Oct 07, 2020 | 16.53 | 18.26 | 16.51 | 18.23 | 52,180,760 | +2.00(+12.32%) |
Oct 06, 2020 | 16.03 | 16.50 | 15.31 | 16.23 | 43,950,752 | +0.49(+3.11%) |
Oct 05, 2020 | 14.66 | 15.96 | 14.66 | 15.74 | 41,997,404 | +1.60(+11.32%) |
Oct 02, 2020 | 13.38 | 14.29 | 13.27 | 14.14 | 23,666,000 | +0.15(+1.07%) |
Oct 01, 2020 | 13.77 | 14.03 | 13.51 | 13.99 | 25,733,840 | +0.58(+4.33%) |
Sep 30, 2020 | 13.27 | 13.70 | 12.87 | 13.41 | 23,314,984 | +0.25(+1.90%) |
Sep 29, 2020 | 13.20 | 13.59 | 12.88 | 13.16 | 21,763,552 | -0.04(-0.30%) |
Sep 28, 2020 | 12.53 | 13.38 | 12.45 | 13.20 | 34,842,224 | +1.55(+13.30%) |
Sep 25, 2020 | 11.34 | 11.90 | 11.30 | 11.65 | 18,824,900 | +0.41(+3.65%) |
Sep 24, 2020 | 11.86 | 12.00 | 10.92 | 11.24 | 31,117,840 | -0.83(-6.88%) |
Sep 23, 2020 | 12.96 | 13.49 | 12.06 | 12.07 | 20,568,636 | -0.86(-6.65%) |
Sep 22, 2020 | 13.25 | 13.33 | 12.56 | 12.93 | 19,284,730 | -0.43(-3.22%) |
Sep 21, 2020 | 12.46 | 13.40 | 12.30 | 13.36 | 25,082,116 | -0.20(-1.47%) |
Sep 18, 2020 | 12.82 | 13.64 | 12.70 | 13.56 | 27,641,900 | +0.72(+5.61%) |
Sep 17, 2020 | 12.56 | 12.85 | 12.16 | 12.84 | 14,259,377 | -0.10(-0.77%) |
Sep 16, 2020 | 12.66 | 13.09 | 12.57 | 12.94 | 16,620,106 | +0.41(+3.27%) |
Sep 15, 2020 | 12.31 | 13.03 | 12.30 | 12.53 | 17,632,536 | +0.29(+2.37%) |
Sep 14, 2020 | 11.85 | 12.28 | 11.78 | 12.24 | 12,919,877 | +0.53(+4.53%) |
Sep 11, 2020 | 12.22 | 12.24 | 11.53 | 11.71 | 14,346,100 | -0.41(-3.38%) |
Sep 10, 2020 | 12.22 | 12.55 | 11.98 | 12.12 | 22,856,898 | -0.01(-0.08%) |
Sep 09, 2020 | 11.95 | 12.28 | 11.81 | 12.13 | 17,721,300 | +0.40(+3.41%) |
Sep 08, 2020 | 11.30 | 12.25 | 11.11 | 11.73 | 25,855,542 | -0.03(-0.26%) |
Sep 04, 2020 | 12.15 | 12.17 | 10.56 | 11.76 | 34,206,000 | +0.21(+1.82%) |
Sep 03, 2020 | 12.88 | 13.11 | 11.50 | 11.55 | 32,643,296 | -1.59(-12.10%) |
Sep 02, 2020 | 14.00 | 14.09 | 12.50 | 13.14 | 29,093,310 | -0.99(-7.01%) |