Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 18.80 | 18.82 | 17.81 | 18.49 | 1,220,814 | -0.35(-1.86%) |
Nov 27, 2020 | 18.02 | 18.90 | 17.88 | 18.84 | 486,200 | +0.76(+4.20%) |
Nov 25, 2020 | 18.70 | 19.20 | 17.72 | 18.08 | 2,197,400 | -0.79(-4.19%) |
Nov 24, 2020 | 19.32 | 19.85 | 18.18 | 18.87 | 3,299,907 | -0.07(-0.37%) |
Nov 23, 2020 | 17.87 | 19.13 | 17.60 | 18.94 | 2,053,270 | +1.39(+7.92%) |
Nov 20, 2020 | 17.48 | 18.06 | 16.89 | 17.55 | 4,314,700 | +0.10(+0.57%) |
Nov 19, 2020 | 16.37 | 17.69 | 16.07 | 17.45 | 7,057,845 | +1.30(+8.05%) |
Nov 18, 2020 | 15.70 | 16.83 | 15.57 | 16.15 | 10,689,881 | +0.28(+1.76%) |
Nov 17, 2020 | 16.36 | 16.89 | 15.86 | 15.87 | 1,680,126 | -0.90(-5.37%) |
Nov 16, 2020 | 18.00 | 18.36 | 16.52 | 16.77 | 1,827,740 | -2.72(-13.96%) |
Nov 13, 2020 | 18.74 | 19.82 | 18.54 | 19.49 | 940,100 | +1.38(+7.62%) |
Nov 12, 2020 | 18.53 | 18.96 | 18.02 | 18.11 | 858,790 | -0.62(-3.31%) |
Nov 11, 2020 | 18.74 | 19.36 | 18.41 | 18.73 | 1,039,250 | +0.24(+1.30%) |
Nov 10, 2020 | 18.27 | 18.83 | 17.80 | 18.49 | 1,488,734 | +0.44(+2.44%) |
Nov 09, 2020 | 19.20 | 19.95 | 18.04 | 18.05 | 1,916,842 | -0.50(-2.70%) |
Nov 06, 2020 | 16.76 | 18.63 | 15.77 | 18.55 | 3,667,500 | +3.16(+20.53%) |
Nov 05, 2020 | 14.09 | 16.37 | 13.45 | 15.39 | 4,836,180 | +4.04(+35.59%) |
Nov 04, 2020 | 10.91 | 11.55 | 10.82 | 11.35 | 743,515 | -0.01(-0.09%) |
Nov 03, 2020 | 11.02 | 11.55 | 10.79 | 11.36 | 495,804 | +0.61(+5.67%) |
Nov 02, 2020 | 10.25 | 10.78 | 10.03 | 10.75 | 556,046 | +0.67(+6.65%) |
Oct 30, 2020 | 10.31 | 10.43 | 9.925 | 10.08 | 521,800 | -0.26(-2.51%) |
Oct 29, 2020 | 9.910 | 10.42 | 9.840 | 10.34 | 487,883 | +0.34(+3.40%) |
Oct 28, 2020 | 9.960 | 10.20 | 9.800 | 10.00 | 484,721 | -0.33(-3.19%) |
Oct 27, 2020 | 10.50 | 10.67 | 10.25 | 10.33 | 557,342 | -0.25(-2.36%) |
Oct 26, 2020 | 10.53 | 10.71 | 10.38 | 10.58 | 625,771 | -0.19(-1.76%) |
Oct 23, 2020 | 11.13 | 11.19 | 10.77 | 10.77 | 420,600 | -0.24(-2.18%) |
Oct 22, 2020 | 11.07 | 11.18 | 10.80 | 11.01 | 414,864 | +0.00(+0.00%) |
Oct 21, 2020 | 11.31 | 11.36 | 10.80 | 11.01 | 463,872 | -0.38(-3.34%) |
Oct 20, 2020 | 11.50 | 11.83 | 11.27 | 11.39 | 488,431 | +0.04(+0.35%) |
Oct 19, 2020 | 11.77 | 12.09 | 11.35 | 11.35 | 416,123 | -0.38(-3.24%) |
Oct 16, 2020 | 11.81 | 12.09 | 11.62 | 11.73 | 396,200 | -0.13(-1.10%) |
Oct 15, 2020 | 11.38 | 11.98 | 11.31 | 11.86 | 496,668 | +0.24(+2.07%) |
Oct 14, 2020 | 11.85 | 12.07 | 11.61 | 11.62 | 327,128 | -0.13(-1.11%) |
Oct 13, 2020 | 11.66 | 11.86 | 11.48 | 11.75 | 405,092 | -0.11(-0.93%) |
Oct 12, 2020 | 12.06 | 12.10 | 11.60 | 11.86 | 463,801 | -0.32(-2.63%) |
Oct 09, 2020 | 12.53 | 12.65 | 12.11 | 12.18 | 395,300 | -0.19(-1.54%) |
Oct 08, 2020 | 12.41 | 12.54 | 12.12 | 12.37 | 522,111 | +0.14(+1.14%) |
Oct 07, 2020 | 12.05 | 12.38 | 12.05 | 12.23 | 575,833 | +0.34(+2.86%) |
Oct 06, 2020 | 12.19 | 12.48 | 11.85 | 11.89 | 700,129 | -0.05(-0.42%) |
Oct 05, 2020 | 11.72 | 12.20 | 11.43 | 11.94 | 690,433 | +0.36(+3.11%) |
Oct 02, 2020 | 10.90 | 11.65 | 10.90 | 11.58 | 517,200 | +0.32(+2.84%) |
Oct 01, 2020 | 11.21 | 11.39 | 11.11 | 11.26 | 642,627 | +0.26(+2.36%) |
Sep 30, 2020 | 10.84 | 11.26 | 10.83 | 11.00 | 995,506 | +0.18(+1.66%) |
Sep 29, 2020 | 11.01 | 11.09 | 10.51 | 10.82 | 997,683 | -0.31(-2.79%) |
Sep 28, 2020 | 10.45 | 11.35 | 10.45 | 11.13 | 878,824 | +0.93(+9.12%) |
Sep 25, 2020 | 9.900 | 10.33 | 9.820 | 10.20 | 794,300 | +0.16(+1.59%) |
Sep 24, 2020 | 10.00 | 10.32 | 9.790 | 10.04 | 694,563 | +0.00(+0.00%) |
Sep 23, 2020 | 10.87 | 11.00 | 10.02 | 10.04 | 852,087 | -0.80(-7.38%) |
Sep 22, 2020 | 11.13 | 11.20 | 10.71 | 10.84 | 807,322 | -0.29(-2.61%) |
Sep 21, 2020 | 11.40 | 11.40 | 10.75 | 11.13 | 940,367 | -0.54(-4.63%) |
Sep 18, 2020 | 12.09 | 12.09 | 11.64 | 11.67 | 2,095,000 | -0.34(-2.83%) |
Sep 17, 2020 | 12.15 | 12.28 | 11.88 | 12.01 | 1,013,319 | -0.45(-3.61%) |
Sep 16, 2020 | 12.87 | 12.87 | 12.45 | 12.46 | 640,356 | -0.28(-2.20%) |
Sep 15, 2020 | 12.90 | 13.11 | 12.67 | 12.74 | 379,302 | -0.01(-0.08%) |
Sep 14, 2020 | 12.73 | 12.87 | 12.36 | 12.75 | 716,034 | +0.16(+1.27%) |
Sep 11, 2020 | 12.70 | 12.88 | 12.53 | 12.59 | 519,400 | -0.07(-0.55%) |
Sep 10, 2020 | 12.93 | 13.32 | 12.65 | 12.66 | 504,829 | -0.19(-1.48%) |
Sep 09, 2020 | 13.00 | 13.08 | 12.56 | 12.85 | 336,395 | -0.01(-0.08%) |
Sep 08, 2020 | 13.03 | 13.36 | 12.75 | 12.86 | 530,710 | -0.34(-2.58%) |
Sep 04, 2020 | 13.41 | 13.51 | 12.56 | 13.20 | 506,600 | -0.02(-0.15%) |
Sep 03, 2020 | 13.60 | 13.70 | 13.02 | 13.22 | 504,494 | -0.48(-3.50%) |
Sep 02, 2020 | 14.15 | 14.25 | 13.55 | 13.70 | 522,568 | -0.45(-3.18%) |