Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 18.49 | 19.08 | 18.38 | 19.02 | 29,658,628 | +0.37(+1.98%) |
Nov 27, 2020 | 18.50 | 18.67 | 18.26 | 18.65 | 20,500,022 | +0.05(+0.30%) |
Nov 25, 2020 | 18.84 | 18.90 | 18.46 | 18.60 | 45,373,344 | +0.03(+0.18%) |
Nov 24, 2020 | 18.40 | 18.94 | 18.35 | 18.56 | 53,540,500 | -0.37(-1.94%) |
Nov 23, 2020 | 19.68 | 19.68 | 18.85 | 18.93 | 44,863,576 | -0.85(-4.28%) |
Nov 20, 2020 | 19.81 | 20.07 | 19.69 | 19.78 | 20,509,902 | +0.08(+0.41%) |
Nov 19, 2020 | 19.69 | 19.91 | 19.56 | 19.69 | 22,355,008 | -0.23(-1.14%) |
Nov 18, 2020 | 20.56 | 20.59 | 19.89 | 19.92 | 35,190,804 | -0.74(-3.59%) |
Nov 17, 2020 | 21.01 | 21.10 | 20.63 | 20.66 | 22,998,728 | -0.40(-1.89%) |
Nov 16, 2020 | 21.01 | 21.19 | 20.75 | 21.06 | 21,312,654 | -0.02(-0.12%) |
Nov 13, 2020 | 21.42 | 21.45 | 21.07 | 21.09 | 14,455,702 | -0.02(-0.08%) |
Nov 12, 2020 | 21.19 | 21.37 | 21.04 | 21.10 | 15,768,096 | +0.10(+0.47%) |
Nov 11, 2020 | 21.03 | 21.05 | 20.64 | 21.01 | 26,116,752 | -0.12(-0.58%) |
Nov 10, 2020 | 21.91 | 21.99 | 21.10 | 21.13 | 28,436,202 | -0.78(-3.57%) |
Nov 09, 2020 | 22.17 | 22.35 | 21.25 | 21.91 | 58,355,424 | -1.60(-6.82%) |
Nov 06, 2020 | 24.08 | 24.11 | 23.42 | 23.51 | 16,620,442 | -0.37(-1.53%) |
Nov 05, 2020 | 23.14 | 24.07 | 23.12 | 23.88 | 34,998,388 | +1.43(+6.35%) |
Nov 04, 2020 | 22.59 | 22.89 | 22.28 | 22.46 | 18,141,034 | -0.17(-0.76%) |
Nov 03, 2020 | 22.40 | 22.71 | 22.20 | 22.63 | 17,167,700 | +0.50(+2.28%) |
Nov 02, 2020 | 21.99 | 22.15 | 21.60 | 22.12 | 18,497,354 | +0.35(+1.61%) |
Oct 30, 2020 | 21.51 | 21.80 | 20.97 | 21.77 | 18,239,086 | +0.46(+2.14%) |
Oct 29, 2020 | 20.89 | 21.64 | 20.82 | 21.32 | 18,900,874 | +0.20(+0.96%) |
Oct 28, 2020 | 21.54 | 21.63 | 20.94 | 21.11 | 27,222,314 | -0.95(-4.32%) |
Oct 27, 2020 | 21.71 | 22.09 | 21.60 | 22.07 | 13,121,676 | +0.37(+1.73%) |
Oct 26, 2020 | 21.66 | 22.14 | 21.65 | 21.69 | 12,597,034 | -0.15(-0.67%) |
Oct 23, 2020 | 21.81 | 21.94 | 21.67 | 21.84 | 11,830,562 | -0.07(-0.30%) |
Oct 22, 2020 | 22.04 | 22.07 | 21.63 | 21.90 | 16,685,734 | -0.39(-1.75%) |
Oct 21, 2020 | 22.22 | 22.42 | 22.07 | 22.29 | 13,631,898 | +0.24(+1.11%) |
Oct 20, 2020 | 22.09 | 22.22 | 21.86 | 22.05 | 17,764,092 | +0.04(+0.19%) |
Oct 19, 2020 | 22.66 | 22.78 | 21.99 | 22.01 | 15,734,887 | -0.45(-2.00%) |
Oct 16, 2020 | 22.69 | 22.72 | 22.40 | 22.46 | 11,039,043 | -0.15(-0.65%) |
Oct 15, 2020 | 22.78 | 22.87 | 22.45 | 22.60 | 13,215,734 | -0.46(-1.98%) |
Oct 14, 2020 | 22.97 | 23.29 | 22.77 | 23.06 | 13,005,778 | +0.29(+1.25%) |
Oct 13, 2020 | 22.64 | 22.86 | 22.14 | 22.77 | 15,320,023 | -0.07(-0.29%) |
Oct 12, 2020 | 22.77 | 22.96 | 22.64 | 22.84 | 12,091,981 | -0.01(-0.04%) |
Oct 09, 2020 | 22.62 | 22.85 | 22.42 | 22.85 | 17,796,734 | +0.64(+2.86%) |
Oct 08, 2020 | 22.09 | 22.42 | 21.91 | 22.21 | 16,452,661 | +0.26(+1.19%) |
Oct 07, 2020 | 22.31 | 22.42 | 21.89 | 21.95 | 22,516,666 | -0.09(-0.41%) |
Oct 06, 2020 | 23.14 | 23.25 | 22.02 | 22.04 | 22,703,124 | -1.07(-4.62%) |
Oct 05, 2020 | 22.81 | 23.41 | 22.78 | 23.11 | 13,104,395 | +0.39(+1.72%) |
Oct 02, 2020 | 22.96 | 23.12 | 22.66 | 22.72 | 12,125,710 | -0.30(-1.31%) |
Oct 01, 2020 | 23.12 | 23.25 | 22.86 | 23.02 | 12,710,356 | +0.12(+0.53%) |
Sep 30, 2020 | 22.90 | 23.12 | 22.64 | 22.90 | 18,279,758 | -0.14(-0.60%) |
Sep 29, 2020 | 22.78 | 23.20 | 22.70 | 23.03 | 15,292,897 | +0.42(+1.87%) |
Sep 28, 2020 | 22.81 | 22.84 | 22.36 | 22.61 | 15,369,957 | +0.05(+0.22%) |
Sep 25, 2020 | 22.44 | 22.68 | 22.20 | 22.56 | 11,571,388 | +0.04(+0.18%) |
Sep 24, 2020 | 21.89 | 22.62 | 21.85 | 22.52 | 25,027,366 | +0.42(+1.88%) |
Sep 23, 2020 | 22.88 | 22.91 | 21.98 | 22.11 | 29,604,960 | -1.04(-4.50%) |
Sep 22, 2020 | 23.04 | 23.33 | 22.90 | 23.15 | 17,945,874 | +0.19(+0.82%) |
Sep 21, 2020 | 23.13 | 23.37 | 22.65 | 22.96 | 21,394,828 | -0.57(-2.42%) |
Sep 18, 2020 | 23.87 | 24.08 | 23.51 | 23.53 | 33,102,272 | -0.20(-0.86%) |
Sep 17, 2020 | 24.05 | 24.05 | 23.47 | 23.73 | 32,320,928 | -0.69(-2.83%) |
Sep 16, 2020 | 24.64 | 24.73 | 24.10 | 24.43 | 25,586,296 | +0.00(+0.00%) |
Sep 15, 2020 | 24.65 | 24.88 | 24.32 | 24.43 | 15,399,972 | +0.05(+0.20%) |
Sep 14, 2020 | 24.46 | 24.68 | 23.96 | 24.38 | 19,170,164 | +0.15(+0.61%) |
Sep 11, 2020 | 24.68 | 24.91 | 24.12 | 24.23 | 15,437,398 | -0.29(-1.20%) |
Sep 10, 2020 | 25.07 | 25.14 | 24.41 | 24.52 | 19,848,596 | -0.29(-1.15%) |
Sep 09, 2020 | 24.04 | 24.92 | 23.99 | 24.81 | 25,146,824 | +1.03(+4.31%) |
Sep 08, 2020 | 23.24 | 24.30 | 23.01 | 23.78 | 21,773,072 | +0.12(+0.52%) |
Sep 04, 2020 | 23.60 | 23.86 | 22.87 | 23.66 | 26,330,460 | -0.17(-0.72%) |
Sep 03, 2020 | 23.89 | 24.18 | 23.29 | 23.83 | 21,773,790 | -0.29(-1.18%) |
Sep 02, 2020 | 23.76 | 24.15 | 23.30 | 24.12 | 20,657,214 | +0.23(+0.95%) |