Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 28.83 | 30.53 | 27.09 | 27.32 | 1,326,777 | -0.94(-3.33%) |
Nov 27, 2020 | 28.66 | 29.08 | 27.55 | 28.26 | 351,500 | +0.08(+0.28%) |
Nov 25, 2020 | 26.39 | 28.55 | 26.32 | 28.18 | 754,100 | +1.82(+6.90%) |
Nov 24, 2020 | 25.01 | 26.64 | 24.02 | 26.36 | 698,984 | +0.86(+3.37%) |
Nov 23, 2020 | 24.97 | 25.74 | 24.32 | 25.50 | 609,215 | +0.88(+3.57%) |
Nov 20, 2020 | 23.61 | 25.30 | 23.61 | 24.62 | 756,900 | +1.03(+4.37%) |
Nov 19, 2020 | 22.83 | 23.59 | 22.60 | 23.59 | 401,064 | +0.65(+2.83%) |
Nov 18, 2020 | 22.98 | 24.07 | 22.59 | 22.94 | 509,128 | +0.15(+0.66%) |
Nov 17, 2020 | 22.21 | 23.38 | 21.62 | 22.79 | 740,827 | +0.93(+4.25%) |
Nov 16, 2020 | 21.84 | 22.15 | 20.57 | 21.86 | 598,318 | +0.24(+1.11%) |
Nov 13, 2020 | 20.66 | 22.12 | 20.66 | 21.62 | 831,300 | +1.33(+6.55%) |
Nov 12, 2020 | 20.10 | 20.67 | 19.94 | 20.29 | 569,310 | -0.06(-0.29%) |
Nov 11, 2020 | 20.73 | 21.18 | 20.24 | 20.35 | 606,694 | +0.04(+0.20%) |
Nov 10, 2020 | 21.12 | 21.27 | 19.81 | 20.31 | 1,080,998 | -0.50(-2.40%) |
Nov 09, 2020 | 25.53 | 25.95 | 20.51 | 20.81 | 1,778,513 | -3.80(-15.44%) |
Nov 06, 2020 | 25.26 | 25.26 | 24.26 | 24.61 | 608,100 | -0.63(-2.50%) |
Nov 05, 2020 | 23.66 | 25.64 | 23.31 | 25.24 | 1,217,683 | +1.93(+8.28%) |
Nov 04, 2020 | 22.76 | 23.49 | 22.09 | 23.31 | 654,861 | +0.49(+2.15%) |
Nov 03, 2020 | 21.69 | 22.99 | 21.63 | 22.82 | 1,322,668 | +0.95(+4.34%) |
Nov 02, 2020 | 20.49 | 22.32 | 20.31 | 21.87 | 1,359,744 | +2.35(+12.04%) |
Oct 30, 2020 | 22.25 | 23.65 | 19.08 | 19.52 | 4,318,500 | +0.53(+2.79%) |
Oct 29, 2020 | 16.80 | 19.10 | 16.73 | 18.99 | 1,081,266 | +2.18(+12.97%) |
Oct 28, 2020 | 17.73 | 18.00 | 16.50 | 16.81 | 978,113 | -1.37(-7.54%) |
Oct 27, 2020 | 18.00 | 18.56 | 17.60 | 18.18 | 392,952 | +0.07(+0.39%) |
Oct 26, 2020 | 17.90 | 18.16 | 17.66 | 18.11 | 496,276 | -0.02(-0.11%) |
Oct 23, 2020 | 17.92 | 18.38 | 17.49 | 18.13 | 368,100 | +0.32(+1.80%) |
Oct 22, 2020 | 18.58 | 18.70 | 17.74 | 17.81 | 584,122 | -0.61(-3.31%) |
Oct 21, 2020 | 18.91 | 18.99 | 17.90 | 18.42 | 557,321 | -0.66(-3.46%) |
Oct 20, 2020 | 17.88 | 19.95 | 17.84 | 19.08 | 1,614,310 | +1.64(+9.40%) |
Oct 19, 2020 | 17.15 | 18.14 | 17.01 | 17.44 | 639,527 | +0.49(+2.89%) |
Oct 16, 2020 | 16.86 | 17.02 | 16.62 | 16.95 | 670,200 | +0.07(+0.41%) |
Oct 15, 2020 | 16.74 | 17.08 | 16.55 | 16.88 | 708,763 | -0.16(-0.94%) |
Oct 14, 2020 | 17.08 | 17.19 | 16.68 | 17.04 | 441,846 | -0.12(-0.70%) |
Oct 13, 2020 | 16.96 | 17.28 | 16.23 | 17.16 | 874,804 | -0.10(-0.58%) |
Oct 12, 2020 | 15.30 | 17.70 | 15.15 | 17.26 | 1,944,978 | +2.70(+18.54%) |
Oct 09, 2020 | 13.84 | 14.72 | 13.79 | 14.56 | 1,024,800 | +0.95(+6.98%) |
Oct 08, 2020 | 13.50 | 13.70 | 13.19 | 13.61 | 380,065 | +0.39(+2.95%) |
Oct 07, 2020 | 12.93 | 13.31 | 12.86 | 13.22 | 476,507 | +0.30(+2.32%) |
Oct 06, 2020 | 13.23 | 13.67 | 12.71 | 12.92 | 712,389 | -0.16(-1.22%) |
Oct 05, 2020 | 12.65 | 13.12 | 12.50 | 13.08 | 915,654 | +0.60(+4.81%) |
Oct 02, 2020 | 11.80 | 12.65 | 11.73 | 12.48 | 459,400 | +0.36(+2.97%) |
Oct 01, 2020 | 12.02 | 12.18 | 11.77 | 12.12 | 609,898 | +0.28(+2.36%) |
Sep 30, 2020 | 12.50 | 12.68 | 11.78 | 11.84 | 803,249 | -0.62(-4.98%) |
Sep 29, 2020 | 12.37 | 12.66 | 12.15 | 12.46 | 575,426 | +0.19(+1.55%) |
Sep 28, 2020 | 11.81 | 12.39 | 11.75 | 12.27 | 594,721 | +0.72(+6.23%) |
Sep 25, 2020 | 11.42 | 11.64 | 11.26 | 11.55 | 429,800 | -0.04(-0.35%) |
Sep 24, 2020 | 11.20 | 11.90 | 11.05 | 11.59 | 960,900 | +0.41(+3.67%) |
Sep 23, 2020 | 12.29 | 12.44 | 10.95 | 11.18 | 1,269,049 | -1.13(-9.18%) |
Sep 22, 2020 | 13.11 | 13.19 | 12.13 | 12.31 | 606,240 | -0.71(-5.45%) |
Sep 21, 2020 | 12.08 | 13.54 | 11.85 | 13.02 | 1,868,551 | +0.47(+3.75%) |
Sep 18, 2020 | 12.60 | 12.64 | 12.27 | 12.55 | 1,438,500 | +0.16(+1.29%) |
Sep 17, 2020 | 12.05 | 12.59 | 11.94 | 12.39 | 413,993 | +0.04(+0.32%) |
Sep 16, 2020 | 12.07 | 12.44 | 11.92 | 12.35 | 489,278 | +0.31(+2.57%) |
Sep 15, 2020 | 12.47 | 12.75 | 12.00 | 12.04 | 1,015,117 | +0.32(+2.73%) |
Sep 14, 2020 | 12.17 | 12.31 | 11.49 | 11.72 | 622,349 | -0.30(-2.50%) |
Sep 11, 2020 | 12.19 | 12.38 | 11.85 | 12.02 | 832,200 | -0.10(-0.83%) |
Sep 10, 2020 | 11.98 | 12.26 | 11.86 | 12.12 | 1,136,462 | +0.17(+1.42%) |
Sep 09, 2020 | 11.55 | 11.99 | 11.41 | 11.95 | 1,448,270 | +0.43(+3.73%) |
Sep 08, 2020 | 11.43 | 11.84 | 11.34 | 11.52 | 747,004 | -0.12(-1.03%) |
Sep 04, 2020 | 12.12 | 12.12 | 11.10 | 11.64 | 1,324,400 | -0.26(-2.18%) |
Sep 03, 2020 | 12.30 | 12.80 | 11.79 | 11.90 | 1,752,922 | -0.38(-3.09%) |
Sep 02, 2020 | 12.04 | 12.30 | 11.51 | 12.28 | 1,080,878 | +0.28(+2.33%) |