Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 26.00 | 26.87 | 23.14 | 24.52 | 6,560,971 | -1.11(-4.33%) |
Nov 27, 2020 | 27.16 | 28.24 | 24.42 | 25.63 | 7,023,500 | -1.83(-6.66%) |
Nov 25, 2020 | 23.37 | 27.55 | 22.84 | 27.46 | 10,637,900 | +2.44(+9.75%) |
Nov 24, 2020 | 22.75 | 25.87 | 22.38 | 25.02 | 16,023,644 | +2.94(+13.32%) |
Nov 23, 2020 | 19.13 | 22.30 | 19.00 | 22.08 | 13,013,716 | +3.41(+18.26%) |
Nov 20, 2020 | 19.00 | 19.61 | 18.67 | 18.67 | 4,085,400 | -0.09(-0.48%) |
Nov 19, 2020 | 18.71 | 19.97 | 18.50 | 18.76 | 6,863,221 | +0.25(+1.35%) |
Nov 18, 2020 | 19.81 | 20.07 | 18.45 | 18.51 | 5,627,501 | -0.76(-3.94%) |
Nov 17, 2020 | 18.92 | 19.56 | 18.15 | 19.27 | 5,953,314 | +0.12(+0.63%) |
Nov 16, 2020 | 18.40 | 19.17 | 18.21 | 19.15 | 5,538,545 | +1.10(+6.09%) |
Nov 13, 2020 | 17.40 | 18.19 | 17.16 | 18.05 | 4,810,100 | +0.95(+5.56%) |
Nov 12, 2020 | 17.35 | 17.37 | 16.36 | 17.10 | 6,238,445 | +0.00(+0.00%) |
Nov 11, 2020 | 15.82 | 17.39 | 15.80 | 17.10 | 6,933,374 | +1.53(+9.83%) |
Nov 10, 2020 | 16.26 | 16.36 | 15.02 | 15.57 | 5,712,205 | +0.04(+0.26%) |
Nov 09, 2020 | 15.90 | 16.37 | 15.40 | 15.53 | 6,604,002 | +0.90(+6.15%) |
Nov 06, 2020 | 15.40 | 15.53 | 14.45 | 14.63 | 6,348,000 | -0.77(-5.00%) |
Nov 05, 2020 | 14.56 | 15.65 | 14.56 | 15.40 | 7,678,626 | +1.60(+11.59%) |
Nov 04, 2020 | 13.90 | 14.10 | 12.81 | 13.80 | 9,970,891 | -0.75(-5.15%) |
Nov 03, 2020 | 13.75 | 14.99 | 13.66 | 14.55 | 9,319,051 | +1.56(+12.01%) |
Nov 02, 2020 | 13.25 | 13.38 | 12.61 | 12.99 | 5,894,458 | +0.35(+2.77%) |
Oct 30, 2020 | 13.99 | 14.19 | 12.37 | 12.64 | 11,924,900 | -2.08(-14.13%) |
Oct 29, 2020 | 14.76 | 14.99 | 14.28 | 14.72 | 5,210,705 | +0.12(+0.82%) |
Oct 28, 2020 | 14.98 | 15.41 | 14.30 | 14.60 | 6,927,186 | -0.82(-5.32%) |
Oct 27, 2020 | 15.88 | 16.77 | 15.29 | 15.42 | 5,774,531 | -0.25(-1.60%) |
Oct 26, 2020 | 16.00 | 16.32 | 15.08 | 15.67 | 4,771,569 | -0.76(-4.63%) |
Oct 23, 2020 | 16.78 | 17.57 | 15.97 | 16.43 | 5,547,000 | -0.18(-1.08%) |
Oct 22, 2020 | 16.61 | 16.97 | 15.48 | 16.61 | 6,413,257 | +0.21(+1.28%) |
Oct 21, 2020 | 18.18 | 18.33 | 16.31 | 16.40 | 6,590,465 | -1.77(-9.74%) |
Oct 20, 2020 | 18.40 | 19.15 | 17.93 | 18.17 | 3,527,461 | -0.15(-0.82%) |
Oct 19, 2020 | 18.96 | 19.28 | 18.14 | 18.32 | 3,769,247 | -0.54(-2.86%) |
Oct 16, 2020 | 19.42 | 19.45 | 18.39 | 18.86 | 5,618,800 | -0.22(-1.15%) |
Oct 15, 2020 | 19.49 | 20.04 | 18.20 | 19.08 | 10,518,103 | -1.65(-7.96%) |
Oct 14, 2020 | 21.28 | 22.18 | 20.68 | 20.73 | 5,118,320 | -0.45(-2.12%) |
Oct 13, 2020 | 21.68 | 22.40 | 20.73 | 21.18 | 5,014,347 | -0.74(-3.38%) |
Oct 12, 2020 | 23.25 | 23.32 | 21.36 | 21.92 | 6,765,242 | -1.00(-4.36%) |
Oct 09, 2020 | 21.00 | 23.38 | 20.93 | 22.92 | 9,634,900 | +2.30(+11.15%) |
Oct 08, 2020 | 22.00 | 22.55 | 20.40 | 20.62 | 11,486,401 | -1.01(-4.67%) |
Oct 07, 2020 | 20.12 | 22.44 | 19.88 | 21.63 | 11,376,300 | +2.10(+10.75%) |
Oct 06, 2020 | 17.80 | 20.71 | 17.72 | 19.53 | 14,946,637 | +1.83(+10.34%) |
Oct 05, 2020 | 16.50 | 18.25 | 16.49 | 17.70 | 8,059,632 | +1.73(+10.83%) |
Oct 02, 2020 | 16.09 | 16.53 | 15.88 | 15.97 | 7,207,600 | -0.85(-5.05%) |
Oct 01, 2020 | 18.45 | 18.50 | 17.11 | 16.82 | 5,076,260 | -1.15(-6.40%) |
Sep 30, 2020 | 16.99 | 18.72 | 16.95 | 17.97 | 8,815,209 | +1.09(+6.46%) |
Sep 29, 2020 | 16.98 | 17.32 | 16.51 | 16.88 | 4,166,969 | +0.00(+0.00%) |
Sep 28, 2020 | 15.83 | 16.91 | 15.70 | 16.88 | 4,478,757 | +1.71(+11.27%) |
Sep 25, 2020 | 14.65 | 15.65 | 14.61 | 15.17 | 3,279,100 | +0.56(+3.83%) |
Sep 24, 2020 | 14.80 | 15.11 | 14.05 | 14.61 | 3,742,986 | -0.63(-4.13%) |
Sep 23, 2020 | 16.75 | 17.34 | 15.03 | 15.24 | 4,238,818 | -1.65(-9.77%) |
Sep 22, 2020 | 18.02 | 18.06 | 16.20 | 16.89 | 5,010,464 | -1.03(-5.75%) |
Sep 21, 2020 | 16.50 | 18.14 | 16.33 | 17.92 | 6,846,275 | +0.69(+4.00%) |
Sep 18, 2020 | 14.94 | 17.85 | 14.85 | 17.23 | 17,335,400 | +2.68(+18.42%) |
Sep 17, 2020 | 14.46 | 15.03 | 14.25 | 14.55 | 2,582,637 | -0.36(-2.41%) |
Sep 16, 2020 | 14.32 | 15.42 | 14.15 | 14.91 | 3,289,328 | +0.44(+3.04%) |
Sep 15, 2020 | 14.70 | 15.53 | 14.28 | 14.47 | 3,140,681 | -0.16(-1.09%) |
Sep 14, 2020 | 13.85 | 14.65 | 13.62 | 14.63 | 2,852,215 | +1.16(+8.61%) |
Sep 11, 2020 | 13.99 | 14.32 | 13.30 | 13.47 | 2,249,400 | -0.32(-2.32%) |
Sep 10, 2020 | 14.46 | 14.71 | 13.61 | 13.79 | 2,455,763 | -0.69(-4.77%) |
Sep 09, 2020 | 14.00 | 14.72 | 13.90 | 14.48 | 3,112,574 | +0.94(+6.94%) |
Sep 08, 2020 | 13.92 | 14.39 | 13.20 | 13.54 | 4,098,239 | -0.87(-6.04%) |
Sep 04, 2020 | 15.86 | 16.25 | 13.70 | 14.41 | 6,980,200 | -1.31(-8.33%) |
Sep 03, 2020 | 16.60 | 16.62 | 15.42 | 15.72 | 4,344,258 | -0.76(-4.61%) |
Sep 02, 2020 | 16.44 | 16.55 | 15.47 | 16.48 | 3,546,551 | +0.03(+0.18%) |