Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 24.30 | 24.46 | 23.03 | 23.18 | 5,451,877 | -1.53(-6.18%) |
Nov 27, 2020 | 24.79 | 24.98 | 24.39 | 24.70 | 2,888,924 | -0.31(-1.23%) |
Nov 25, 2020 | 25.18 | 25.29 | 24.46 | 25.01 | 2,143,633 | -0.55(-2.17%) |
Nov 24, 2020 | 25.05 | 26.15 | 24.48 | 25.56 | 4,318,991 | +1.43(+5.91%) |
Nov 23, 2020 | 22.34 | 24.21 | 22.27 | 24.14 | 3,068,345 | +2.19(+9.98%) |
Nov 20, 2020 | 22.25 | 22.52 | 21.71 | 21.95 | 1,792,029 | -0.38(-1.69%) |
Nov 19, 2020 | 21.76 | 22.34 | 21.64 | 22.32 | 2,289,454 | +0.16(+0.70%) |
Nov 18, 2020 | 23.24 | 23.52 | 22.09 | 22.17 | 3,047,374 | -0.87(-3.77%) |
Nov 17, 2020 | 23.06 | 23.11 | 22.23 | 23.04 | 3,191,304 | -0.55(-2.32%) |
Nov 16, 2020 | 22.87 | 23.88 | 22.17 | 23.58 | 4,157,567 | +1.98(+9.17%) |
Nov 13, 2020 | 20.30 | 21.79 | 20.30 | 21.60 | 2,877,742 | +1.43(+7.11%) |
Nov 12, 2020 | 20.39 | 21.06 | 19.87 | 20.17 | 3,232,919 | -0.61(-2.96%) |
Nov 11, 2020 | 21.36 | 21.59 | 20.48 | 20.78 | 2,553,419 | -0.39(-1.84%) |
Nov 10, 2020 | 22.05 | 22.17 | 20.32 | 21.17 | 4,330,557 | -0.84(-3.81%) |
Nov 09, 2020 | 19.44 | 22.64 | 19.02 | 22.01 | 6,715,598 | +4.87(+28.40%) |
Nov 06, 2020 | 18.07 | 18.51 | 17.00 | 17.14 | 4,169,288 | -1.07(-5.89%) |
Nov 05, 2020 | 18.41 | 19.22 | 18.05 | 18.22 | 3,198,712 | -0.06(-0.32%) |
Nov 04, 2020 | 18.59 | 19.20 | 17.97 | 18.28 | 3,514,929 | -0.31(-1.68%) |
Nov 03, 2020 | 19.03 | 19.13 | 18.27 | 18.59 | 2,199,180 | -0.17(-0.88%) |
Nov 02, 2020 | 18.42 | 19.03 | 17.87 | 18.75 | 2,565,112 | +0.69(+3.84%) |
Oct 30, 2020 | 17.28 | 18.10 | 17.22 | 18.06 | 4,571,961 | +0.70(+4.05%) |
Oct 29, 2020 | 16.62 | 17.42 | 16.40 | 17.36 | 2,961,177 | +0.55(+3.25%) |
Oct 28, 2020 | 17.56 | 17.67 | 16.61 | 16.81 | 3,918,566 | -1.31(-7.22%) |
Oct 27, 2020 | 18.77 | 18.87 | 18.03 | 18.12 | 3,492,180 | -0.79(-4.18%) |
Oct 26, 2020 | 19.54 | 19.65 | 18.75 | 18.91 | 1,724,808 | -0.99(-4.95%) |
Oct 23, 2020 | 19.66 | 20.38 | 19.51 | 19.90 | 1,605,874 | +0.45(+2.31%) |
Oct 22, 2020 | 18.56 | 19.52 | 18.10 | 19.45 | 2,294,112 | +0.76(+4.07%) |
Oct 21, 2020 | 18.95 | 19.27 | 18.50 | 18.69 | 2,668,052 | -0.44(-2.30%) |
Oct 20, 2020 | 19.22 | 19.53 | 19.01 | 19.12 | 1,989,808 | +0.13(+0.67%) |
Oct 19, 2020 | 19.62 | 19.78 | 18.98 | 19.00 | 1,909,561 | -0.67(-3.42%) |
Oct 16, 2020 | 20.60 | 20.60 | 19.65 | 19.67 | 2,059,278 | -1.00(-4.86%) |
Oct 15, 2020 | 19.53 | 20.72 | 19.29 | 20.68 | 3,269,328 | +0.66(+3.32%) |
Oct 14, 2020 | 19.51 | 20.38 | 19.47 | 20.01 | 1,964,332 | +0.64(+3.33%) |
Oct 13, 2020 | 20.14 | 20.14 | 19.26 | 19.37 | 2,439,435 | -0.90(-4.43%) |
Oct 12, 2020 | 20.28 | 20.33 | 19.80 | 20.27 | 1,668,153 | -0.10(-0.48%) |
Oct 09, 2020 | 21.11 | 21.32 | 20.31 | 20.36 | 1,948,797 | -0.61(-2.93%) |
Oct 08, 2020 | 20.39 | 21.13 | 20.13 | 20.98 | 1,871,426 | +0.78(+3.86%) |
Oct 07, 2020 | 19.77 | 20.29 | 19.37 | 20.20 | 2,401,039 | +0.56(+2.83%) |
Oct 06, 2020 | 19.89 | 20.51 | 19.57 | 19.64 | 2,361,068 | +0.10(+0.50%) |
Oct 05, 2020 | 19.46 | 19.79 | 19.09 | 19.54 | 2,450,293 | +0.42(+2.19%) |
Oct 02, 2020 | 18.05 | 19.33 | 17.93 | 19.12 | 2,678,097 | +0.64(+3.48%) |
Oct 01, 2020 | 18.92 | 19.12 | 18.14 | 18.48 | 3,133,347 | -0.75(-3.91%) |
Sep 30, 2020 | 19.65 | 19.82 | 19.14 | 19.23 | 2,542,611 | -0.46(-2.33%) |
Sep 29, 2020 | 20.30 | 20.46 | 19.48 | 19.69 | 1,857,792 | -0.69(-3.40%) |
Sep 28, 2020 | 20.09 | 20.47 | 19.88 | 20.38 | 2,519,910 | +0.72(+3.67%) |
Sep 25, 2020 | 19.24 | 19.81 | 18.98 | 19.66 | 2,097,814 | +0.11(+0.55%) |
Sep 24, 2020 | 19.41 | 19.86 | 18.81 | 19.55 | 2,445,695 | +0.01(+0.05%) |
Sep 23, 2020 | 20.55 | 20.82 | 19.53 | 19.54 | 2,176,951 | -1.04(-5.07%) |
Sep 22, 2020 | 20.71 | 21.11 | 20.36 | 20.59 | 1,666,806 | -0.11(-0.52%) |
Sep 21, 2020 | 20.85 | 20.91 | 20.21 | 20.70 | 2,305,332 | -0.76(-3.55%) |
Sep 18, 2020 | 21.58 | 21.78 | 20.96 | 21.46 | 5,533,293 | -0.27(-1.26%) |
Sep 17, 2020 | 21.43 | 21.93 | 21.26 | 21.73 | 2,559,694 | -0.24(-1.11%) |
Sep 16, 2020 | 21.23 | 22.45 | 21.00 | 21.97 | 2,864,696 | +0.81(+3.83%) |
Sep 15, 2020 | 21.23 | 21.41 | 20.71 | 21.16 | 3,348,313 | -0.02(-0.09%) |
Sep 14, 2020 | 20.56 | 21.36 | 20.38 | 21.18 | 3,192,718 | +0.74(+3.63%) |
Sep 11, 2020 | 20.09 | 20.81 | 19.82 | 20.44 | 2,659,342 | +0.39(+1.95%) |
Sep 10, 2020 | 20.99 | 21.17 | 20.01 | 20.05 | 2,801,454 | -0.89(-4.24%) |
Sep 09, 2020 | 21.34 | 21.51 | 20.40 | 20.94 | 3,789,166 | -0.38(-1.78%) |
Sep 08, 2020 | 21.86 | 22.05 | 21.29 | 21.32 | 3,157,772 | -0.95(-4.25%) |
Sep 04, 2020 | 23.16 | 23.27 | 22.26 | 22.27 | 3,876,994 | -0.69(-3.02%) |
Sep 03, 2020 | 23.25 | 23.95 | 22.74 | 22.96 | 3,976,442 | +0.00(+0.00%) |
Sep 02, 2020 | 23.12 | 23.51 | 22.90 | 22.96 | 3,697,295 | -0.42(-1.79%) |