Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 33.45 | 33.68 | 32.42 | 32.50 | 1,046,649 | -0.94(-2.81%) |
Nov 27, 2020 | 33.83 | 34.06 | 33.13 | 33.44 | 617,682 | -0.51(-1.51%) |
Nov 25, 2020 | 33.85 | 34.44 | 33.50 | 33.95 | 1,309,252 | -0.47(-1.35%) |
Nov 24, 2020 | 34.69 | 34.95 | 34.11 | 34.42 | 1,369,051 | +0.75(+2.22%) |
Nov 23, 2020 | 34.55 | 34.64 | 33.60 | 33.67 | 1,050,702 | +0.10(+0.29%) |
Nov 20, 2020 | 33.51 | 33.84 | 32.99 | 33.58 | 764,426 | +0.00(+0.00%) |
Nov 19, 2020 | 33.05 | 33.87 | 32.57 | 33.58 | 957,700 | +0.27(+0.82%) |
Nov 18, 2020 | 34.26 | 34.55 | 33.23 | 33.30 | 870,082 | -1.02(-2.97%) |
Nov 17, 2020 | 33.65 | 34.89 | 33.58 | 34.32 | 1,161,279 | -0.03(-0.08%) |
Nov 16, 2020 | 34.93 | 35.19 | 33.95 | 34.35 | 1,761,315 | +1.02(+3.06%) |
Nov 13, 2020 | 32.57 | 33.53 | 32.42 | 33.33 | 3,409,414 | +1.17(+3.65%) |
Nov 12, 2020 | 31.67 | 32.51 | 30.98 | 32.16 | 1,584,217 | -0.01(-0.03%) |
Nov 11, 2020 | 32.94 | 33.30 | 31.83 | 32.17 | 2,037,808 | -1.31(-3.91%) |
Nov 10, 2020 | 34.79 | 35.35 | 33.47 | 33.48 | 2,277,135 | -0.66(-1.93%) |
Nov 09, 2020 | 34.98 | 36.13 | 33.81 | 34.14 | 2,892,471 | +3.11(+10.04%) |
Nov 06, 2020 | 31.35 | 31.66 | 30.67 | 31.02 | 1,884,993 | -0.08(-0.25%) |
Nov 05, 2020 | 29.46 | 31.65 | 29.46 | 31.10 | 2,576,727 | +1.56(+5.29%) |
Nov 04, 2020 | 29.53 | 30.27 | 28.72 | 29.54 | 3,445,495 | -1.05(-3.42%) |
Nov 03, 2020 | 30.11 | 30.81 | 29.94 | 30.58 | 2,403,196 | +1.24(+4.22%) |
Nov 02, 2020 | 28.95 | 29.52 | 28.36 | 29.35 | 1,922,618 | +1.09(+3.87%) |
Oct 30, 2020 | 27.60 | 28.35 | 27.39 | 28.25 | 2,420,233 | +0.43(+1.55%) |
Oct 29, 2020 | 26.38 | 28.03 | 26.09 | 27.82 | 1,643,545 | +1.13(+4.24%) |
Oct 28, 2020 | 26.62 | 27.24 | 26.46 | 26.69 | 2,054,834 | -0.74(-2.69%) |
Oct 27, 2020 | 29.00 | 29.05 | 27.42 | 27.43 | 3,243,895 | -1.73(-5.92%) |
Oct 26, 2020 | 29.42 | 30.22 | 28.99 | 29.16 | 3,987,453 | -0.87(-2.91%) |
Oct 23, 2020 | 29.13 | 30.51 | 29.03 | 30.03 | 3,642,284 | +1.23(+4.26%) |
Oct 22, 2020 | 26.80 | 28.83 | 26.80 | 28.80 | 4,220,214 | +2.05(+7.68%) |
Oct 21, 2020 | 25.86 | 27.09 | 25.70 | 26.75 | 3,271,696 | +0.79(+3.03%) |
Oct 20, 2020 | 25.88 | 27.20 | 25.57 | 25.96 | 5,910,831 | +0.70(+2.77%) |
Oct 19, 2020 | 24.08 | 26.41 | 23.97 | 25.26 | 9,097,996 | +1.28(+5.32%) |
Oct 16, 2020 | 22.89 | 24.66 | 22.55 | 23.98 | 25,014,322 | +5.05(+26.65%) |
Oct 15, 2020 | 18.17 | 19.01 | 18.05 | 18.94 | 1,444,624 | +0.59(+3.19%) |
Oct 14, 2020 | 18.47 | 18.83 | 18.23 | 18.35 | 861,107 | -0.14(-0.78%) |
Oct 13, 2020 | 19.24 | 19.29 | 18.38 | 18.50 | 1,157,742 | -0.96(-4.93%) |
Oct 12, 2020 | 19.23 | 19.70 | 19.15 | 19.46 | 1,158,458 | +0.07(+0.35%) |
Oct 09, 2020 | 19.89 | 20.00 | 19.31 | 19.39 | 1,153,673 | -0.26(-1.32%) |
Oct 08, 2020 | 19.44 | 19.70 | 19.13 | 19.65 | 1,316,953 | +0.41(+2.14%) |
Oct 07, 2020 | 18.76 | 19.44 | 18.76 | 19.24 | 1,478,847 | +0.91(+4.97%) |
Oct 06, 2020 | 19.27 | 19.44 | 18.14 | 18.32 | 3,010,656 | -0.61(-3.24%) |
Oct 05, 2020 | 18.70 | 19.25 | 18.54 | 18.94 | 1,885,673 | +0.52(+2.81%) |
Oct 02, 2020 | 17.33 | 18.60 | 17.21 | 18.42 | 2,349,249 | +0.46(+2.56%) |
Oct 01, 2020 | 17.06 | 18.02 | 16.95 | 17.96 | 2,759,200 | +0.97(+5.70%) |
Sep 30, 2020 | 16.66 | 17.23 | 16.53 | 16.99 | 2,606,408 | +0.45(+2.73%) |
Sep 29, 2020 | 16.83 | 16.88 | 16.22 | 16.54 | 1,491,590 | -0.52(-3.04%) |
Sep 28, 2020 | 16.09 | 17.24 | 16.08 | 17.06 | 2,121,748 | +1.38(+8.81%) |
Sep 25, 2020 | 15.10 | 15.73 | 15.03 | 15.68 | 1,392,475 | +0.42(+2.77%) |
Sep 24, 2020 | 15.50 | 15.86 | 15.01 | 15.25 | 2,000,236 | -0.28(-1.79%) |
Sep 23, 2020 | 16.16 | 16.61 | 15.52 | 15.53 | 1,731,600 | -0.49(-3.05%) |
Sep 22, 2020 | 16.38 | 16.66 | 15.79 | 16.02 | 1,519,342 | -0.30(-1.82%) |
Sep 21, 2020 | 16.51 | 16.71 | 16.05 | 16.32 | 2,175,424 | -0.91(-5.29%) |
Sep 18, 2020 | 17.64 | 17.65 | 17.20 | 17.23 | 2,825,290 | -0.35(-1.97%) |
Sep 17, 2020 | 17.26 | 17.70 | 17.16 | 17.58 | 941,122 | -0.05(-0.27%) |
Sep 16, 2020 | 17.29 | 18.08 | 17.06 | 17.62 | 1,499,884 | +0.35(+2.00%) |
Sep 15, 2020 | 17.81 | 17.91 | 17.26 | 17.28 | 1,242,168 | -0.61(-3.43%) |
Sep 14, 2020 | 17.20 | 18.02 | 16.98 | 17.89 | 1,661,513 | +0.89(+5.25%) |
Sep 11, 2020 | 17.33 | 17.36 | 16.84 | 17.00 | 1,526,939 | -0.29(-1.67%) |
Sep 10, 2020 | 17.90 | 18.37 | 17.28 | 17.29 | 1,438,228 | -0.53(-2.96%) |
Sep 09, 2020 | 18.18 | 18.29 | 17.50 | 17.82 | 1,959,672 | -0.35(-1.90%) |
Sep 08, 2020 | 18.86 | 19.10 | 18.15 | 18.16 | 1,766,817 | -1.43(-7.30%) |
Sep 04, 2020 | 19.48 | 19.65 | 18.81 | 19.59 | 1,458,769 | +0.91(+4.88%) |
Sep 03, 2020 | 18.90 | 19.77 | 18.58 | 18.68 | 1,759,956 | +0.15(+0.83%) |
Sep 02, 2020 | 18.54 | 18.69 | 18.26 | 18.53 | 1,320,559 | -0.14(-0.77%) |