Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 21.02 | 21.04 | 19.53 | 20.26 | 1,061,478 | -0.73(-3.48%) |
Nov 27, 2020 | 21.14 | 21.60 | 20.92 | 20.99 | 792,400 | +0.17(+0.82%) |
Nov 25, 2020 | 20.65 | 21.25 | 20.30 | 20.82 | 1,151,000 | +0.02(+0.10%) |
Nov 24, 2020 | 20.75 | 21.67 | 20.32 | 20.80 | 2,100,217 | +0.57(+2.82%) |
Nov 23, 2020 | 19.04 | 20.32 | 18.81 | 20.23 | 1,954,066 | +1.65(+8.88%) |
Nov 20, 2020 | 19.43 | 19.49 | 18.49 | 18.58 | 1,713,000 | -0.94(-4.82%) |
Nov 19, 2020 | 19.25 | 19.70 | 19.11 | 19.52 | 617,695 | +0.13(+0.67%) |
Nov 18, 2020 | 19.85 | 20.24 | 19.37 | 19.39 | 1,149,243 | +0.06(+0.31%) |
Nov 17, 2020 | 18.58 | 19.70 | 18.20 | 19.33 | 1,126,764 | +0.15(+0.78%) |
Nov 16, 2020 | 19.70 | 20.07 | 18.69 | 19.18 | 1,652,393 | +0.61(+3.28%) |
Nov 13, 2020 | 17.20 | 18.60 | 17.18 | 18.57 | 1,052,000 | +1.48(+8.66%) |
Nov 12, 2020 | 17.20 | 18.33 | 16.90 | 17.09 | 1,463,374 | -0.80(-4.47%) |
Nov 11, 2020 | 19.01 | 19.01 | 17.59 | 17.89 | 1,783,008 | -1.49(-7.69%) |
Nov 10, 2020 | 19.30 | 19.96 | 18.64 | 19.38 | 3,159,321 | -1.51(-7.23%) |
Nov 09, 2020 | 17.93 | 22.44 | 17.12 | 20.89 | 8,196,964 | +7.04(+50.83%) |
Nov 06, 2020 | 14.12 | 14.21 | 13.70 | 13.85 | 832,800 | -0.45(-3.15%) |
Nov 05, 2020 | 13.60 | 14.40 | 13.58 | 14.30 | 674,799 | +0.81(+6.00%) |
Nov 04, 2020 | 13.81 | 14.07 | 13.40 | 13.49 | 855,101 | -0.55(-3.92%) |
Nov 03, 2020 | 13.90 | 14.27 | 13.73 | 14.04 | 496,701 | +0.38(+2.78%) |
Nov 02, 2020 | 13.91 | 13.93 | 13.38 | 13.66 | 769,342 | -0.19(-1.37%) |
Oct 30, 2020 | 13.74 | 14.05 | 13.44 | 13.85 | 832,200 | -0.12(-0.86%) |
Oct 29, 2020 | 13.10 | 14.11 | 13.10 | 13.97 | 1,057,923 | +0.80(+6.07%) |
Oct 28, 2020 | 14.00 | 14.15 | 13.03 | 13.17 | 2,098,016 | -1.50(-10.22%) |
Oct 27, 2020 | 14.50 | 14.81 | 14.26 | 14.67 | 932,592 | +0.09(+0.62%) |
Oct 26, 2020 | 15.21 | 15.21 | 14.43 | 14.58 | 1,295,668 | -0.89(-5.75%) |
Oct 23, 2020 | 16.15 | 16.24 | 15.40 | 15.47 | 1,339,700 | -0.93(-5.67%) |
Oct 22, 2020 | 14.07 | 16.51 | 14.00 | 16.40 | 3,016,357 | +2.45(+17.56%) |
Oct 21, 2020 | 14.11 | 14.25 | 13.75 | 13.95 | 782,658 | -0.28(-1.97%) |
Oct 20, 2020 | 14.06 | 14.38 | 13.93 | 14.23 | 846,510 | +0.34(+2.45%) |
Oct 19, 2020 | 13.57 | 14.28 | 13.41 | 13.89 | 1,511,187 | +0.56(+4.20%) |
Oct 16, 2020 | 12.90 | 13.35 | 12.65 | 13.33 | 1,291,400 | +0.54(+4.22%) |
Oct 15, 2020 | 12.94 | 12.97 | 12.51 | 12.79 | 882,761 | -0.22(-1.69%) |
Oct 14, 2020 | 13.02 | 13.37 | 12.99 | 13.01 | 664,929 | +0.04(+0.31%) |
Oct 13, 2020 | 13.18 | 13.42 | 12.95 | 12.97 | 813,233 | -0.20(-1.52%) |
Oct 12, 2020 | 13.64 | 13.83 | 13.14 | 13.17 | 1,025,079 | -0.54(-3.94%) |
Oct 09, 2020 | 13.69 | 13.87 | 13.38 | 13.71 | 817,700 | +0.05(+0.37%) |
Oct 08, 2020 | 13.50 | 14.06 | 13.38 | 13.66 | 776,454 | +0.41(+3.09%) |
Oct 07, 2020 | 13.27 | 13.39 | 12.99 | 13.25 | 1,126,149 | +0.32(+2.47%) |
Oct 06, 2020 | 13.58 | 13.70 | 12.91 | 12.93 | 769,382 | -0.40(-3.00%) |
Oct 05, 2020 | 13.64 | 13.65 | 13.17 | 13.33 | 590,344 | -0.10(-0.74%) |
Oct 02, 2020 | 12.70 | 13.53 | 12.63 | 13.43 | 1,032,100 | +0.36(+2.75%) |
Oct 01, 2020 | 12.91 | 13.10 | 12.65 | 13.07 | 1,029,346 | +0.18(+1.40%) |
Sep 30, 2020 | 13.01 | 13.54 | 12.86 | 12.89 | 917,071 | +0.03(+0.23%) |
Sep 29, 2020 | 13.24 | 13.25 | 12.85 | 12.86 | 953,115 | -0.52(-3.89%) |
Sep 28, 2020 | 13.37 | 13.78 | 13.13 | 13.38 | 1,076,683 | +0.58(+4.53%) |
Sep 25, 2020 | 12.45 | 12.82 | 12.33 | 12.80 | 923,300 | +0.40(+3.23%) |
Sep 24, 2020 | 12.73 | 12.85 | 12.15 | 12.40 | 879,697 | -0.41(-3.20%) |
Sep 23, 2020 | 13.39 | 13.67 | 12.81 | 12.81 | 719,875 | -0.41(-3.10%) |
Sep 22, 2020 | 13.25 | 13.40 | 12.98 | 13.22 | 849,089 | +0.11(+0.84%) |
Sep 21, 2020 | 13.69 | 13.69 | 12.58 | 13.11 | 1,835,792 | -1.06(-7.48%) |
Sep 18, 2020 | 14.73 | 14.73 | 13.83 | 14.17 | 1,621,500 | -0.55(-3.74%) |
Sep 17, 2020 | 14.75 | 15.05 | 14.46 | 14.72 | 1,004,601 | -0.17(-1.14%) |
Sep 16, 2020 | 14.39 | 15.06 | 13.94 | 14.89 | 973,196 | +0.56(+3.91%) |
Sep 15, 2020 | 14.37 | 14.82 | 14.30 | 14.33 | 788,070 | +0.02(+0.14%) |
Sep 14, 2020 | 14.15 | 14.39 | 13.61 | 14.31 | 1,199,993 | +0.29(+2.07%) |
Sep 11, 2020 | 13.86 | 14.25 | 13.80 | 14.02 | 2,194,200 | +0.25(+1.82%) |
Sep 10, 2020 | 13.67 | 14.05 | 13.57 | 13.77 | 782,980 | +0.23(+1.70%) |
Sep 09, 2020 | 13.98 | 13.98 | 13.11 | 13.54 | 790,546 | -0.43(-3.08%) |
Sep 08, 2020 | 13.58 | 14.33 | 13.57 | 13.97 | 720,754 | +0.13(+0.94%) |
Sep 04, 2020 | 13.75 | 14.13 | 13.37 | 13.84 | 851,900 | +0.27(+1.99%) |
Sep 03, 2020 | 13.90 | 14.65 | 13.45 | 13.57 | 1,236,588 | -0.27(-1.95%) |
Sep 02, 2020 | 13.30 | 13.92 | 13.17 | 13.84 | 807,335 | +0.50(+3.75%) |