Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 28.07 | 28.36 | 26.66 | 27.47 | 10,313,031 | -1.11(-3.88%) |
Nov 27, 2020 | 28.23 | 28.71 | 27.78 | 28.58 | 5,072,834 | +0.04(+0.15%) |
Nov 25, 2020 | 27.98 | 28.87 | 27.54 | 28.54 | 11,148,748 | -0.03(-0.12%) |
Nov 24, 2020 | 28.01 | 28.61 | 27.26 | 28.57 | 17,235,544 | +2.16(+8.17%) |
Nov 23, 2020 | 24.74 | 26.61 | 24.57 | 26.41 | 15,403,227 | +2.18(+8.98%) |
Nov 20, 2020 | 24.81 | 25.49 | 24.23 | 24.24 | 10,129,610 | -0.65(-2.61%) |
Nov 19, 2020 | 24.50 | 25.05 | 24.07 | 24.88 | 11,643,368 | +0.42(+1.71%) |
Nov 18, 2020 | 25.26 | 25.88 | 24.05 | 24.47 | 18,249,864 | -0.43(-1.71%) |
Nov 17, 2020 | 21.84 | 25.10 | 21.65 | 24.89 | 28,791,116 | +2.58(+11.59%) |
Nov 16, 2020 | 22.14 | 22.41 | 21.16 | 22.31 | 17,791,208 | +1.61(+7.79%) |
Nov 13, 2020 | 19.71 | 20.97 | 19.59 | 20.70 | 12,923,272 | +1.35(+6.97%) |
Nov 12, 2020 | 19.60 | 20.06 | 19.03 | 19.35 | 11,672,247 | -0.72(-3.57%) |
Nov 11, 2020 | 21.96 | 22.31 | 19.98 | 20.06 | 17,427,924 | -2.24(-10.06%) |
Nov 10, 2020 | 22.01 | 23.15 | 21.86 | 22.31 | 14,841,011 | +0.26(+1.20%) |
Nov 09, 2020 | 20.80 | 22.16 | 20.12 | 22.04 | 18,108,574 | +3.67(+19.96%) |
Nov 06, 2020 | 18.54 | 18.96 | 18.10 | 18.38 | 8,098,014 | -0.10(-0.55%) |
Nov 05, 2020 | 17.81 | 18.84 | 17.80 | 18.48 | 8,294,327 | +0.76(+4.29%) |
Nov 04, 2020 | 18.25 | 18.43 | 17.63 | 17.72 | 9,954,403 | -0.86(-4.64%) |
Nov 03, 2020 | 17.84 | 18.74 | 17.53 | 18.58 | 10,261,718 | +1.02(+5.78%) |
Nov 02, 2020 | 18.32 | 18.32 | 17.46 | 17.56 | 8,991,642 | -0.60(-3.29%) |
Oct 30, 2020 | 18.32 | 18.85 | 17.74 | 18.16 | 11,311,454 | -0.44(-2.34%) |
Oct 29, 2020 | 17.89 | 18.82 | 17.77 | 18.60 | 7,265,816 | +0.55(+3.02%) |
Oct 28, 2020 | 18.17 | 18.70 | 17.76 | 18.05 | 7,448,912 | -0.84(-4.43%) |
Oct 27, 2020 | 19.37 | 19.73 | 18.87 | 18.89 | 6,719,437 | -0.61(-3.15%) |
Oct 26, 2020 | 20.20 | 20.60 | 18.93 | 19.50 | 11,618,807 | -0.95(-4.63%) |
Oct 23, 2020 | 19.89 | 20.54 | 19.30 | 20.45 | 12,507,834 | +0.74(+3.77%) |
Oct 22, 2020 | 18.66 | 19.92 | 18.66 | 19.71 | 12,290,257 | +0.90(+4.81%) |
Oct 21, 2020 | 17.84 | 19.07 | 17.26 | 18.80 | 16,153,271 | +1.19(+6.73%) |
Oct 20, 2020 | 16.79 | 18.28 | 16.79 | 17.62 | 17,179,614 | +1.09(+6.61%) |
Oct 19, 2020 | 17.48 | 17.55 | 16.50 | 16.52 | 8,727,019 | -0.72(-4.16%) |
Oct 16, 2020 | 17.76 | 17.89 | 17.13 | 17.24 | 7,813,513 | -0.38(-2.18%) |
Oct 15, 2020 | 17.10 | 17.74 | 17.09 | 17.62 | 5,428,068 | +0.02(+0.10%) |
Oct 14, 2020 | 17.64 | 18.04 | 17.52 | 17.61 | 7,351,310 | +0.03(+0.19%) |
Oct 13, 2020 | 18.07 | 18.15 | 17.43 | 17.57 | 7,323,967 | -0.56(-3.10%) |
Oct 12, 2020 | 18.55 | 19.10 | 18.07 | 18.14 | 7,297,752 | -0.23(-1.25%) |
Oct 09, 2020 | 18.77 | 18.97 | 18.28 | 18.37 | 7,832,503 | -0.31(-1.64%) |
Oct 08, 2020 | 17.80 | 18.68 | 17.68 | 18.67 | 9,461,862 | +1.07(+6.06%) |
Oct 07, 2020 | 16.92 | 17.69 | 16.92 | 17.61 | 7,846,258 | +0.98(+5.90%) |
Oct 06, 2020 | 17.70 | 17.70 | 16.52 | 16.63 | 8,715,758 | -0.79(-4.55%) |
Oct 05, 2020 | 17.34 | 17.70 | 17.10 | 17.42 | 7,353,418 | +0.39(+2.31%) |
Oct 02, 2020 | 15.82 | 17.11 | 15.78 | 17.03 | 12,454,029 | +0.43(+2.57%) |
Oct 01, 2020 | 15.83 | 16.75 | 15.66 | 16.60 | 10,881,782 | +0.79(+5.02%) |
Sep 30, 2020 | 15.75 | 16.23 | 15.72 | 15.81 | 10,838,790 | +0.10(+0.65%) |
Sep 29, 2020 | 16.76 | 16.76 | 15.59 | 15.71 | 15,243,323 | -0.91(-5.49%) |
Sep 28, 2020 | 17.02 | 17.29 | 16.59 | 16.62 | 7,692,035 | +0.03(+0.15%) |
Sep 25, 2020 | 16.87 | 17.10 | 16.44 | 16.59 | 7,817,733 | -0.33(-1.97%) |
Sep 24, 2020 | 17.01 | 17.32 | 16.41 | 16.93 | 8,292,330 | -0.26(-1.54%) |
Sep 23, 2020 | 18.01 | 18.38 | 17.17 | 17.19 | 7,143,634 | -0.57(-3.22%) |
Sep 22, 2020 | 18.69 | 18.69 | 17.68 | 17.76 | 8,647,779 | -0.58(-3.16%) |
Sep 21, 2020 | 19.20 | 19.57 | 18.32 | 18.34 | 8,826,418 | -1.62(-8.12%) |
Sep 18, 2020 | 19.81 | 20.35 | 19.71 | 19.96 | 40,219,872 | +0.12(+0.60%) |
Sep 17, 2020 | 20.08 | 20.51 | 19.61 | 19.84 | 6,941,307 | -0.48(-2.35%) |
Sep 16, 2020 | 19.76 | 20.90 | 19.58 | 20.32 | 10,413,890 | +0.53(+2.67%) |
Sep 15, 2020 | 19.70 | 20.03 | 19.41 | 19.79 | 7,673,680 | -0.14(-0.73%) |
Sep 14, 2020 | 18.49 | 19.96 | 18.42 | 19.94 | 12,430,000 | +1.74(+9.56%) |
Sep 11, 2020 | 18.76 | 18.76 | 18.01 | 18.20 | 7,882,909 | -0.48(-2.56%) |
Sep 10, 2020 | 18.92 | 19.36 | 18.58 | 18.67 | 7,357,579 | -0.12(-0.64%) |
Sep 09, 2020 | 18.94 | 19.09 | 18.68 | 18.79 | 8,144,277 | -0.30(-1.56%) |
Sep 08, 2020 | 18.61 | 19.43 | 18.22 | 19.09 | 11,959,922 | +0.11(+0.58%) |
Sep 04, 2020 | 18.81 | 19.01 | 17.89 | 18.98 | 9,714,170 | +0.45(+2.44%) |
Sep 03, 2020 | 18.19 | 18.84 | 17.92 | 18.53 | 11,500,012 | +0.57(+3.18%) |
Sep 02, 2020 | 18.15 | 18.71 | 17.77 | 17.96 | 8,484,121 | +0.07(+0.38%) |