Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.81 | 11.90 | 11.13 | 11.72 | 1,465,955 | -0.17(-1.43%) |
Nov 27, 2020 | 12.15 | 12.17 | 11.60 | 11.89 | 1,506,200 | -0.25(-2.06%) |
Nov 25, 2020 | 10.50 | 13.80 | 10.24 | 12.14 | 10,890,100 | +1.58(+14.96%) |
Nov 24, 2020 | 10.42 | 10.76 | 9.800 | 10.56 | 3,333,249 | +0.07(+0.67%) |
Nov 23, 2020 | 11.00 | 11.07 | 10.25 | 10.49 | 2,738,606 | -0.60(-5.41%) |
Nov 20, 2020 | 11.00 | 11.49 | 10.93 | 11.09 | 2,008,600 | +0.22(+2.02%) |
Nov 19, 2020 | 11.50 | 11.62 | 10.80 | 10.87 | 3,024,389 | -0.57(-4.98%) |
Nov 18, 2020 | 11.58 | 11.98 | 11.32 | 11.44 | 2,264,843 | -0.45(-3.78%) |
Nov 17, 2020 | 11.87 | 12.12 | 11.11 | 11.89 | 5,427,076 | -1.70(-12.51%) |
Nov 16, 2020 | 13.80 | 14.73 | 13.22 | 13.59 | 4,811,882 | -1.39(-9.28%) |
Nov 13, 2020 | 15.75 | 16.96 | 14.80 | 14.98 | 4,626,800 | -0.21(-1.38%) |
Nov 12, 2020 | 14.00 | 15.55 | 13.18 | 15.19 | 3,440,122 | +1.89(+14.21%) |
Nov 11, 2020 | 12.02 | 13.61 | 12.02 | 13.30 | 2,107,079 | +1.54(+13.10%) |
Nov 10, 2020 | 11.30 | 12.39 | 11.10 | 11.76 | 1,632,826 | +0.27(+2.35%) |
Nov 09, 2020 | 12.85 | 13.20 | 10.66 | 11.49 | 4,140,087 | -2.95(-20.43%) |
Nov 06, 2020 | 14.34 | 14.50 | 14.06 | 14.44 | 636,200 | -0.06(-0.41%) |
Nov 05, 2020 | 14.61 | 14.73 | 13.96 | 14.50 | 907,885 | +0.28(+1.97%) |
Nov 04, 2020 | 14.00 | 14.56 | 13.91 | 14.22 | 693,924 | +0.20(+1.43%) |
Nov 03, 2020 | 13.53 | 14.15 | 13.35 | 14.02 | 913,199 | +0.75(+5.65%) |
Nov 02, 2020 | 13.50 | 13.75 | 12.92 | 13.27 | 1,017,947 | -0.14(-1.04%) |
Oct 30, 2020 | 13.82 | 13.95 | 12.88 | 13.41 | 1,237,600 | -0.40(-2.90%) |
Oct 29, 2020 | 13.60 | 14.20 | 13.16 | 13.81 | 933,095 | +0.21(+1.54%) |
Oct 28, 2020 | 13.89 | 14.05 | 13.30 | 13.60 | 1,080,920 | -0.63(-4.43%) |
Oct 27, 2020 | 13.61 | 14.38 | 13.10 | 14.23 | 1,814,249 | +0.19(+1.35%) |
Oct 26, 2020 | 12.56 | 15.06 | 12.55 | 14.04 | 9,239,408 | +1.58(+12.68%) |
Oct 23, 2020 | 12.20 | 12.51 | 11.86 | 12.46 | 1,041,200 | +0.34(+2.81%) |
Oct 22, 2020 | 12.63 | 12.66 | 11.90 | 12.12 | 1,124,029 | -0.49(-3.89%) |
Oct 21, 2020 | 13.18 | 13.39 | 12.53 | 12.61 | 802,358 | -0.69(-5.19%) |
Oct 20, 2020 | 13.64 | 13.73 | 13.01 | 13.30 | 814,300 | -0.32(-2.35%) |
Oct 19, 2020 | 13.98 | 14.20 | 13.58 | 13.62 | 677,117 | -0.38(-2.71%) |
Oct 16, 2020 | 14.18 | 14.18 | 13.81 | 14.00 | 576,800 | -0.07(-0.50%) |
Oct 15, 2020 | 13.84 | 14.24 | 13.65 | 14.07 | 560,019 | -0.19(-1.33%) |
Oct 14, 2020 | 14.65 | 14.70 | 14.18 | 14.26 | 768,456 | -0.39(-2.66%) |
Oct 13, 2020 | 14.23 | 14.85 | 13.95 | 14.65 | 1,033,205 | +0.43(+3.02%) |
Oct 12, 2020 | 14.45 | 14.46 | 13.78 | 14.22 | 759,238 | -0.20(-1.39%) |
Oct 09, 2020 | 14.32 | 14.58 | 14.16 | 14.42 | 709,100 | +0.01(+0.07%) |
Oct 08, 2020 | 14.75 | 14.90 | 14.07 | 14.41 | 1,368,997 | -0.39(-2.64%) |
Oct 07, 2020 | 14.55 | 14.86 | 14.41 | 14.80 | 874,197 | +0.45(+3.14%) |
Oct 06, 2020 | 14.83 | 15.39 | 14.27 | 14.35 | 2,196,216 | -0.48(-3.24%) |
Oct 05, 2020 | 13.75 | 14.89 | 13.45 | 14.83 | 2,170,649 | +0.87(+6.23%) |
Oct 02, 2020 | 13.96 | 14.98 | 13.11 | 13.96 | 6,451,400 | +0.99(+7.63%) |
Oct 01, 2020 | 13.50 | 13.73 | 12.86 | 12.97 | 1,209,921 | -0.62(-4.56%) |
Sep 30, 2020 | 13.76 | 14.03 | 13.42 | 13.59 | 1,080,588 | -0.30(-2.16%) |
Sep 29, 2020 | 13.99 | 14.43 | 13.81 | 13.89 | 939,464 | -0.31(-2.18%) |
Sep 28, 2020 | 14.18 | 14.47 | 13.20 | 14.20 | 2,044,563 | -0.14(-0.98%) |
Sep 25, 2020 | 13.92 | 14.48 | 13.54 | 14.34 | 1,483,600 | +0.56(+4.06%) |
Sep 24, 2020 | 14.26 | 14.89 | 13.66 | 13.78 | 2,737,140 | +0.33(+2.45%) |
Sep 23, 2020 | 14.91 | 14.97 | 13.40 | 13.45 | 2,146,133 | -1.48(-9.91%) |
Sep 22, 2020 | 15.30 | 15.54 | 14.61 | 14.93 | 2,083,026 | -0.37(-2.42%) |
Sep 21, 2020 | 14.57 | 15.44 | 14.30 | 15.30 | 2,122,715 | +0.48(+3.24%) |
Sep 18, 2020 | 14.15 | 14.99 | 14.07 | 14.82 | 2,389,100 | +0.51(+3.56%) |
Sep 17, 2020 | 13.44 | 14.93 | 13.22 | 14.31 | 3,358,681 | +0.45(+3.25%) |
Sep 16, 2020 | 12.26 | 14.04 | 12.26 | 13.86 | 5,225,267 | +1.37(+10.97%) |
Sep 15, 2020 | 12.78 | 13.00 | 12.33 | 12.49 | 1,774,091 | -0.19(-1.50%) |
Sep 14, 2020 | 13.64 | 13.70 | 11.82 | 12.68 | 6,384,618 | -1.03(-7.51%) |
Sep 11, 2020 | 11.75 | 14.17 | 11.75 | 13.71 | 21,443,600 | +2.09(+17.99%) |
Sep 10, 2020 | 10.02 | 12.72 | 10.02 | 11.62 | 8,669,162 | +1.40(+13.70%) |
Sep 09, 2020 | 10.81 | 11.10 | 9.560 | 10.22 | 5,156,930 | -1.48(-12.65%) |
Sep 08, 2020 | 8.900 | 11.89 | 8.200 | 11.70 | 20,330,488 | +3.46(+41.99%) |
Sep 04, 2020 | 9.120 | 9.290 | 8.070 | 8.240 | 2,784,200 | -1.06(-11.40%) |
Sep 03, 2020 | 9.410 | 9.780 | 8.970 | 9.300 | 2,395,951 | -0.48(-4.91%) |
Sep 02, 2020 | 10.36 | 10.36 | 9.320 | 9.780 | 2,719,868 | -0.77(-7.30%) |