Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 22.84 | 23.11 | 22.14 | 22.20 | 9,760,647 | -0.82(-3.58%) |
Nov 27, 2020 | 23.30 | 23.40 | 22.80 | 23.02 | 3,390,981 | -0.35(-1.50%) |
Nov 25, 2020 | 23.45 | 23.61 | 23.16 | 23.37 | 5,592,847 | -0.51(-2.13%) |
Nov 24, 2020 | 23.30 | 24.06 | 23.21 | 23.88 | 6,919,035 | +1.10(+4.81%) |
Nov 23, 2020 | 22.54 | 22.88 | 22.34 | 22.79 | 6,885,049 | +0.63(+2.85%) |
Nov 20, 2020 | 22.29 | 22.52 | 22.00 | 22.15 | 6,653,884 | -0.52(-2.28%) |
Nov 19, 2020 | 22.36 | 22.75 | 21.90 | 22.67 | 5,528,620 | +0.16(+0.70%) |
Nov 18, 2020 | 22.86 | 23.30 | 22.51 | 22.51 | 6,396,863 | -0.31(-1.34%) |
Nov 17, 2020 | 22.56 | 22.84 | 22.09 | 22.82 | 5,701,813 | -0.18(-0.76%) |
Nov 16, 2020 | 23.38 | 23.38 | 22.70 | 23.00 | 8,154,832 | +0.75(+3.39%) |
Nov 13, 2020 | 22.06 | 22.42 | 21.94 | 22.24 | 7,441,871 | +0.46(+2.13%) |
Nov 12, 2020 | 22.14 | 22.14 | 21.42 | 21.78 | 7,952,146 | -0.75(-3.34%) |
Nov 11, 2020 | 23.21 | 23.21 | 22.32 | 22.53 | 6,827,205 | -0.54(-2.34%) |
Nov 10, 2020 | 23.14 | 23.28 | 22.84 | 23.07 | 11,204,108 | -0.20(-0.85%) |
Nov 09, 2020 | 22.15 | 23.72 | 21.93 | 23.27 | 15,882,536 | +2.93(+14.43%) |
Nov 06, 2020 | 21.28 | 21.30 | 20.09 | 20.33 | 5,628,348 | -0.69(-3.29%) |
Nov 05, 2020 | 20.29 | 21.30 | 20.29 | 21.02 | 6,964,267 | +0.79(+3.90%) |
Nov 04, 2020 | 20.95 | 20.98 | 19.86 | 20.24 | 7,729,637 | -1.24(-5.75%) |
Nov 03, 2020 | 21.55 | 21.81 | 21.40 | 21.47 | 6,262,153 | +0.35(+1.66%) |
Nov 02, 2020 | 20.63 | 21.23 | 20.34 | 21.12 | 5,396,500 | +0.78(+3.83%) |
Oct 30, 2020 | 19.91 | 20.36 | 19.76 | 20.34 | 6,981,955 | +0.11(+0.52%) |
Oct 29, 2020 | 19.58 | 20.39 | 19.36 | 20.24 | 4,232,514 | +0.58(+2.94%) |
Oct 28, 2020 | 19.65 | 20.00 | 19.55 | 19.66 | 5,896,966 | -0.41(-2.05%) |
Oct 27, 2020 | 20.43 | 20.59 | 20.06 | 20.07 | 4,754,153 | -0.47(-2.30%) |
Oct 26, 2020 | 20.98 | 21.11 | 20.45 | 20.54 | 5,112,120 | -0.85(-3.97%) |
Oct 23, 2020 | 21.30 | 21.54 | 20.84 | 21.39 | 7,114,485 | +0.39(+1.88%) |
Oct 22, 2020 | 21.14 | 21.20 | 20.09 | 21.00 | 7,542,648 | +0.41(+2.00%) |
Oct 21, 2020 | 20.71 | 21.02 | 20.57 | 20.59 | 6,389,798 | -0.22(-1.05%) |
Oct 20, 2020 | 20.59 | 21.26 | 20.49 | 20.81 | 7,591,075 | +0.61(+3.04%) |
Oct 19, 2020 | 20.50 | 20.64 | 20.17 | 20.19 | 4,374,511 | -0.18(-0.90%) |
Oct 16, 2020 | 20.53 | 20.55 | 19.99 | 20.38 | 4,890,702 | -0.12(-0.60%) |
Oct 15, 2020 | 19.88 | 20.60 | 19.84 | 20.50 | 5,959,256 | +0.59(+2.95%) |
Oct 14, 2020 | 20.44 | 20.67 | 19.89 | 19.91 | 7,462,289 | -0.34(-1.69%) |
Oct 13, 2020 | 20.43 | 20.51 | 20.04 | 20.25 | 7,286,777 | -0.35(-1.70%) |
Oct 12, 2020 | 20.38 | 20.66 | 20.34 | 20.60 | 5,266,886 | +0.12(+0.60%) |
Oct 09, 2020 | 20.95 | 20.96 | 20.35 | 20.48 | 6,572,608 | -0.29(-1.39%) |
Oct 08, 2020 | 20.63 | 20.86 | 20.42 | 20.77 | 4,858,226 | +0.33(+1.63%) |
Oct 07, 2020 | 20.14 | 20.67 | 19.97 | 20.44 | 5,107,653 | +0.71(+3.60%) |
Oct 06, 2020 | 20.25 | 20.70 | 19.61 | 19.73 | 6,963,877 | -0.20(-1.01%) |
Oct 05, 2020 | 19.26 | 20.09 | 19.26 | 19.93 | 6,446,578 | +0.75(+3.93%) |
Oct 02, 2020 | 17.98 | 19.31 | 17.98 | 19.18 | 7,311,738 | +0.75(+4.09%) |
Oct 01, 2020 | 18.53 | 18.65 | 18.25 | 18.42 | 5,558,091 | -0.02(-0.09%) |
Sep 30, 2020 | 18.30 | 18.70 | 18.26 | 18.44 | 6,909,311 | +0.29(+1.57%) |
Sep 29, 2020 | 18.36 | 18.48 | 17.90 | 18.16 | 6,620,612 | -0.30(-1.64%) |
Sep 28, 2020 | 18.09 | 18.61 | 17.97 | 18.46 | 7,791,719 | +0.75(+4.25%) |
Sep 25, 2020 | 17.26 | 17.80 | 16.88 | 17.71 | 7,988,918 | +0.74(+4.39%) |
Sep 24, 2020 | 17.03 | 17.38 | 16.71 | 16.96 | 4,898,347 | +0.04(+0.26%) |
Sep 23, 2020 | 17.45 | 17.88 | 16.91 | 16.92 | 6,642,928 | -0.48(-2.74%) |
Sep 22, 2020 | 17.95 | 18.15 | 17.28 | 17.39 | 9,264,919 | -0.64(-3.57%) |
Sep 21, 2020 | 18.32 | 18.47 | 17.80 | 18.04 | 9,186,022 | -0.77(-4.07%) |
Sep 18, 2020 | 18.86 | 19.00 | 18.65 | 18.80 | 11,826,430 | -0.11(-0.59%) |
Sep 17, 2020 | 18.73 | 19.16 | 18.57 | 18.92 | 8,517,379 | -0.16(-0.82%) |
Sep 16, 2020 | 19.06 | 19.50 | 18.86 | 19.07 | 14,488,088 | +0.16(+0.82%) |
Sep 15, 2020 | 19.37 | 19.40 | 18.73 | 18.92 | 6,755,252 | -0.33(-1.71%) |
Sep 14, 2020 | 18.49 | 19.38 | 18.40 | 19.24 | 7,692,559 | +1.04(+5.73%) |
Sep 11, 2020 | 17.92 | 18.29 | 17.76 | 18.20 | 4,769,719 | +0.36(+2.01%) |
Sep 10, 2020 | 18.41 | 18.77 | 17.81 | 17.84 | 5,764,297 | -0.42(-2.32%) |
Sep 09, 2020 | 18.32 | 18.41 | 18.04 | 18.27 | 3,911,338 | +0.10(+0.57%) |
Sep 08, 2020 | 18.35 | 18.60 | 18.09 | 18.16 | 6,747,438 | -0.55(-2.91%) |
Sep 04, 2020 | 18.83 | 18.99 | 18.24 | 18.71 | 6,383,943 | +0.45(+2.46%) |
Sep 03, 2020 | 18.50 | 19.12 | 18.12 | 18.26 | 7,709,317 | -0.15(-0.80%) |
Sep 02, 2020 | 18.07 | 18.50 | 17.84 | 18.41 | 5,557,430 | +0.37(+2.06%) |