Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 22.57 | 22.88 | 22.06 | 22.43 | 26,812,860 | -0.12(-0.55%) |
Nov 27, 2020 | 23.04 | 23.09 | 22.34 | 22.55 | 12,844,181 | -0.02(-0.09%) |
Nov 25, 2020 | 22.06 | 22.68 | 21.73 | 22.57 | 20,305,912 | +0.41(+1.86%) |
Nov 24, 2020 | 21.31 | 22.29 | 21.28 | 22.16 | 37,405,080 | +1.15(+5.48%) |
Nov 23, 2020 | 20.69 | 21.03 | 20.50 | 21.01 | 22,827,850 | +0.63(+3.11%) |
Nov 20, 2020 | 20.53 | 20.74 | 20.30 | 20.37 | 21,255,590 | +0.13(+0.66%) |
Nov 19, 2020 | 19.87 | 20.30 | 19.67 | 20.24 | 14,062,600 | +0.38(+1.93%) |
Nov 18, 2020 | 20.13 | 20.29 | 19.85 | 19.86 | 13,127,531 | -0.31(-1.52%) |
Nov 17, 2020 | 19.88 | 20.19 | 19.68 | 20.16 | 18,696,584 | +0.03(+0.14%) |
Nov 16, 2020 | 19.75 | 20.14 | 19.59 | 20.13 | 21,506,198 | +0.82(+4.27%) |
Nov 13, 2020 | 18.87 | 19.38 | 18.87 | 19.31 | 20,887,400 | +0.59(+3.18%) |
Nov 12, 2020 | 18.85 | 19.27 | 18.62 | 18.71 | 21,798,166 | -0.01(-0.05%) |
Nov 11, 2020 | 18.95 | 18.95 | 18.44 | 18.72 | 19,257,680 | -0.28(-1.46%) |
Nov 10, 2020 | 18.97 | 19.09 | 18.68 | 19.00 | 17,864,508 | +0.03(+0.15%) |
Nov 09, 2020 | 19.99 | 20.41 | 18.71 | 18.97 | 42,744,496 | +0.64(+3.50%) |
Nov 06, 2020 | 18.35 | 18.62 | 18.24 | 18.33 | 18,187,936 | +0.29(+1.59%) |
Nov 05, 2020 | 17.78 | 18.28 | 17.75 | 18.04 | 17,720,304 | +0.79(+4.56%) |
Nov 04, 2020 | 17.68 | 17.83 | 16.85 | 17.26 | 22,730,402 | -0.74(-4.10%) |
Nov 03, 2020 | 17.76 | 18.24 | 17.69 | 18.00 | 22,647,920 | +0.51(+2.91%) |
Nov 02, 2020 | 16.98 | 17.50 | 16.88 | 17.49 | 16,121,248 | +0.86(+5.19%) |
Oct 30, 2020 | 16.65 | 16.82 | 16.26 | 16.62 | 15,037,360 | -0.13(-0.80%) |
Oct 29, 2020 | 16.16 | 16.94 | 16.12 | 16.76 | 17,873,750 | +0.58(+3.62%) |
Oct 28, 2020 | 16.44 | 16.50 | 15.99 | 16.17 | 27,575,900 | -0.82(-4.80%) |
Oct 27, 2020 | 16.70 | 17.15 | 16.54 | 16.99 | 16,677,678 | +0.35(+2.07%) |
Oct 26, 2020 | 17.23 | 17.30 | 16.50 | 16.64 | 25,992,206 | -0.96(-5.45%) |
Oct 23, 2020 | 17.71 | 17.91 | 17.43 | 17.60 | 17,178,388 | +0.01(+0.05%) |
Oct 22, 2020 | 16.83 | 17.64 | 16.59 | 17.59 | 22,245,062 | +0.60(+3.56%) |
Oct 21, 2020 | 17.01 | 17.57 | 16.94 | 16.99 | 22,300,998 | +0.11(+0.62%) |
Oct 20, 2020 | 16.68 | 17.13 | 16.62 | 16.88 | 16,425,515 | +0.45(+2.74%) |
Oct 19, 2020 | 16.60 | 17.09 | 16.39 | 16.43 | 16,497,566 | -0.01(-0.06%) |
Oct 16, 2020 | 16.54 | 16.58 | 16.32 | 16.44 | 11,485,843 | -0.06(-0.35%) |
Oct 15, 2020 | 15.84 | 16.56 | 15.82 | 16.50 | 12,089,972 | +0.26(+1.59%) |
Oct 14, 2020 | 16.25 | 16.32 | 16.08 | 16.24 | 10,288,351 | +0.11(+0.71%) |
Oct 13, 2020 | 15.95 | 16.30 | 15.84 | 16.13 | 13,303,328 | +0.01(+0.06%) |
Oct 12, 2020 | 16.45 | 16.55 | 16.08 | 16.12 | 14,686,708 | -0.40(-2.44%) |
Oct 09, 2020 | 16.49 | 16.55 | 16.14 | 16.52 | 16,470,691 | +0.41(+2.56%) |
Oct 08, 2020 | 16.35 | 16.53 | 16.07 | 16.11 | 17,199,522 | -0.08(-0.47%) |
Oct 07, 2020 | 15.58 | 16.30 | 15.58 | 16.18 | 30,060,332 | +1.11(+7.38%) |
Oct 06, 2020 | 15.75 | 15.90 | 15.07 | 15.07 | 21,176,670 | -0.58(-3.68%) |
Oct 05, 2020 | 15.38 | 15.86 | 15.38 | 15.65 | 16,418,618 | +0.36(+2.38%) |
Oct 02, 2020 | 14.63 | 15.40 | 14.59 | 15.28 | 24,966,168 | +0.37(+2.51%) |
Oct 01, 2020 | 15.05 | 15.15 | 14.67 | 14.91 | 31,911,246 | -0.09(-0.58%) |
Sep 30, 2020 | 14.76 | 15.16 | 14.73 | 14.99 | 19,412,932 | +0.31(+2.09%) |
Sep 29, 2020 | 15.16 | 15.26 | 14.68 | 14.69 | 14,206,897 | -0.56(-3.65%) |
Sep 28, 2020 | 14.99 | 15.28 | 14.79 | 15.24 | 18,209,738 | +0.58(+3.92%) |
Sep 25, 2020 | 14.50 | 14.75 | 14.16 | 14.67 | 17,370,930 | -0.08(-0.52%) |
Sep 24, 2020 | 14.17 | 14.95 | 14.06 | 14.75 | 30,256,704 | +0.58(+4.13%) |
Sep 23, 2020 | 14.96 | 14.98 | 14.07 | 14.16 | 31,974,454 | -0.87(-5.80%) |
Sep 22, 2020 | 15.18 | 15.22 | 14.88 | 15.03 | 17,129,354 | +0.03(+0.19%) |
Sep 21, 2020 | 15.83 | 15.83 | 14.77 | 15.00 | 31,220,906 | -1.29(-7.94%) |
Sep 18, 2020 | 16.35 | 16.78 | 16.24 | 16.30 | 27,991,372 | -0.03(-0.18%) |
Sep 17, 2020 | 15.96 | 16.49 | 15.77 | 16.33 | 26,095,086 | +0.24(+1.49%) |
Sep 16, 2020 | 15.87 | 16.44 | 15.65 | 16.09 | 28,843,866 | +0.35(+2.25%) |
Sep 15, 2020 | 15.92 | 16.00 | 15.71 | 15.73 | 17,404,064 | +0.05(+0.31%) |
Sep 14, 2020 | 15.78 | 15.83 | 15.59 | 15.69 | 23,333,700 | +0.09(+0.55%) |
Sep 11, 2020 | 15.32 | 15.76 | 15.22 | 15.60 | 21,994,578 | +0.48(+3.17%) |
Sep 10, 2020 | 15.54 | 15.73 | 15.04 | 15.12 | 21,740,998 | -0.35(-2.29%) |
Sep 09, 2020 | 15.29 | 15.62 | 15.23 | 15.47 | 18,204,632 | +0.40(+2.67%) |
Sep 08, 2020 | 14.96 | 15.29 | 14.75 | 15.07 | 20,102,662 | -0.29(-1.87%) |
Sep 04, 2020 | 15.01 | 15.49 | 14.56 | 15.36 | 22,849,652 | +0.44(+2.96%) |
Sep 03, 2020 | 15.22 | 15.31 | 14.53 | 14.92 | 19,489,916 | -0.68(-4.36%) |
Sep 02, 2020 | 15.58 | 15.67 | 15.22 | 15.60 | 24,306,426 | +0.09(+0.56%) |