Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 28.07 | 28.36 | 26.65 | 27.47 | 10,314,427 | -1.11(-3.88%) |
Nov 27, 2020 | 28.22 | 28.70 | 27.77 | 28.57 | 5,073,521 | +0.04(+0.15%) |
Nov 25, 2020 | 27.98 | 28.86 | 27.53 | 28.53 | 11,150,257 | -0.03(-0.12%) |
Nov 24, 2020 | 28.01 | 28.61 | 27.25 | 28.57 | 17,237,878 | +2.16(+8.17%) |
Nov 23, 2020 | 24.74 | 26.60 | 24.57 | 26.41 | 15,405,312 | +2.18(+8.98%) |
Nov 20, 2020 | 24.80 | 25.49 | 24.22 | 24.23 | 10,130,981 | -0.65(-2.61%) |
Nov 19, 2020 | 24.50 | 25.05 | 24.07 | 24.88 | 11,644,944 | +0.42(+1.71%) |
Nov 18, 2020 | 25.26 | 25.88 | 24.04 | 24.46 | 18,252,334 | -0.43(-1.71%) |
Nov 17, 2020 | 21.84 | 25.09 | 21.65 | 24.89 | 28,795,014 | +2.58(+11.59%) |
Nov 16, 2020 | 22.13 | 22.41 | 21.15 | 22.30 | 17,793,616 | +1.61(+7.79%) |
Nov 13, 2020 | 19.70 | 20.97 | 19.58 | 20.69 | 12,925,021 | +1.35(+6.97%) |
Nov 12, 2020 | 19.60 | 20.05 | 19.03 | 19.35 | 11,673,827 | -0.72(-3.57%) |
Nov 11, 2020 | 21.96 | 22.30 | 19.98 | 20.06 | 17,430,282 | -2.24(-10.06%) |
Nov 10, 2020 | 22.01 | 23.15 | 21.86 | 22.30 | 14,843,020 | +0.26(+1.20%) |
Nov 09, 2020 | 20.80 | 22.16 | 20.11 | 22.04 | 18,111,026 | +3.67(+19.96%) |
Nov 06, 2020 | 18.53 | 18.96 | 18.10 | 18.37 | 8,099,110 | -0.10(-0.55%) |
Nov 05, 2020 | 17.81 | 18.83 | 17.79 | 18.48 | 8,295,450 | +0.76(+4.29%) |
Nov 04, 2020 | 18.24 | 18.43 | 17.63 | 17.72 | 9,955,750 | -0.86(-4.64%) |
Nov 03, 2020 | 17.84 | 18.74 | 17.53 | 18.58 | 10,263,107 | +1.02(+5.78%) |
Nov 02, 2020 | 18.32 | 18.32 | 17.46 | 17.56 | 8,992,859 | -0.60(-3.29%) |
Oct 30, 2020 | 18.32 | 18.85 | 17.74 | 18.16 | 11,312,985 | -0.43(-2.34%) |
Oct 29, 2020 | 17.89 | 18.82 | 17.77 | 18.59 | 7,266,799 | +0.55(+3.02%) |
Oct 28, 2020 | 18.17 | 18.70 | 17.75 | 18.05 | 7,449,921 | -0.84(-4.43%) |
Oct 27, 2020 | 19.37 | 19.73 | 18.87 | 18.88 | 6,720,347 | -0.61(-3.15%) |
Oct 26, 2020 | 20.20 | 20.60 | 18.93 | 19.50 | 11,620,380 | -0.95(-4.63%) |
Oct 23, 2020 | 19.88 | 20.54 | 19.29 | 20.45 | 12,509,527 | +0.74(+3.77%) |
Oct 22, 2020 | 18.65 | 19.92 | 18.65 | 19.70 | 12,291,921 | +0.90(+4.81%) |
Oct 21, 2020 | 17.84 | 19.07 | 17.26 | 18.80 | 16,155,457 | +1.19(+6.73%) |
Oct 20, 2020 | 16.79 | 18.28 | 16.79 | 17.61 | 17,181,940 | +1.09(+6.61%) |
Oct 19, 2020 | 17.48 | 17.55 | 16.50 | 16.52 | 8,728,200 | -0.72(-4.16%) |
Oct 16, 2020 | 17.76 | 17.89 | 17.13 | 17.24 | 7,814,571 | -0.38(-2.18%) |
Oct 15, 2020 | 17.10 | 17.74 | 17.08 | 17.62 | 5,428,802 | +0.02(+0.10%) |
Oct 14, 2020 | 17.64 | 18.04 | 17.52 | 17.61 | 7,352,305 | +0.03(+0.19%) |
Oct 13, 2020 | 18.07 | 18.15 | 17.43 | 17.57 | 7,324,958 | -0.56(-3.10%) |
Oct 12, 2020 | 18.55 | 19.10 | 18.07 | 18.13 | 7,298,740 | -0.23(-1.25%) |
Oct 09, 2020 | 18.77 | 18.97 | 18.27 | 18.36 | 7,833,563 | -0.31(-1.64%) |
Oct 08, 2020 | 17.80 | 18.68 | 17.67 | 18.67 | 9,463,142 | +1.07(+6.06%) |
Oct 07, 2020 | 16.91 | 17.69 | 16.91 | 17.61 | 7,847,320 | +0.98(+5.90%) |
Oct 06, 2020 | 17.70 | 17.70 | 16.51 | 16.62 | 8,716,938 | -0.79(-4.55%) |
Oct 05, 2020 | 17.34 | 17.70 | 17.10 | 17.42 | 7,354,413 | +0.39(+2.30%) |
Oct 02, 2020 | 15.81 | 17.11 | 15.78 | 17.02 | 12,455,714 | +0.43(+2.57%) |
Oct 01, 2020 | 15.83 | 16.74 | 15.66 | 16.60 | 10,883,255 | +0.79(+5.02%) |
Sep 30, 2020 | 15.75 | 16.23 | 15.72 | 15.81 | 10,840,257 | +0.10(+0.65%) |
Sep 29, 2020 | 16.76 | 16.76 | 15.59 | 15.70 | 15,245,387 | -0.91(-5.49%) |
Sep 28, 2020 | 17.02 | 17.29 | 16.59 | 16.62 | 7,693,076 | +0.03(+0.15%) |
Sep 25, 2020 | 16.87 | 17.09 | 16.44 | 16.59 | 7,818,791 | -0.33(-1.97%) |
Sep 24, 2020 | 17.01 | 17.32 | 16.41 | 16.92 | 8,293,452 | -0.26(-1.54%) |
Sep 23, 2020 | 18.01 | 18.38 | 17.17 | 17.19 | 7,144,601 | -0.57(-3.22%) |
Sep 22, 2020 | 18.69 | 18.69 | 17.68 | 17.76 | 8,648,950 | -0.58(-3.16%) |
Sep 21, 2020 | 19.20 | 19.57 | 18.32 | 18.34 | 8,827,613 | -1.62(-8.12%) |
Sep 18, 2020 | 19.81 | 20.35 | 19.70 | 19.96 | 40,225,316 | +0.12(+0.60%) |
Sep 17, 2020 | 20.08 | 20.51 | 19.61 | 19.84 | 6,942,246 | -0.48(-2.35%) |
Sep 16, 2020 | 19.75 | 20.90 | 19.58 | 20.32 | 10,415,299 | +0.53(+2.67%) |
Sep 15, 2020 | 19.69 | 20.03 | 19.40 | 19.79 | 7,674,718 | -0.14(-0.73%) |
Sep 14, 2020 | 18.49 | 19.96 | 18.42 | 19.93 | 12,431,683 | +1.74(+9.56%) |
Sep 11, 2020 | 18.76 | 18.76 | 18.01 | 18.19 | 7,883,976 | -0.48(-2.56%) |
Sep 10, 2020 | 18.92 | 19.36 | 18.58 | 18.67 | 7,358,575 | -0.12(-0.64%) |
Sep 09, 2020 | 18.94 | 19.09 | 18.68 | 18.79 | 8,145,379 | -0.30(-1.56%) |
Sep 08, 2020 | 18.60 | 19.43 | 18.22 | 19.09 | 11,961,541 | +0.11(+0.58%) |
Sep 04, 2020 | 18.81 | 19.01 | 17.89 | 18.98 | 9,715,485 | +0.45(+2.44%) |
Sep 03, 2020 | 18.19 | 18.84 | 17.92 | 18.53 | 11,501,569 | +0.57(+3.18%) |
Sep 02, 2020 | 18.15 | 18.71 | 17.77 | 17.95 | 8,485,270 | +0.07(+0.38%) |