Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 21.68 | 21.86 | 20.25 | 20.96 | 7,244,941 | -0.84(-3.85%) |
Nov 27, 2020 | 21.92 | 22.11 | 21.55 | 21.80 | 3,812,400 | +0.08(+0.37%) |
Nov 25, 2020 | 21.89 | 22.80 | 21.51 | 21.72 | 10,330,300 | -0.25(-1.14%) |
Nov 24, 2020 | 21.09 | 22.17 | 21.05 | 21.97 | 9,717,524 | +1.18(+5.68%) |
Nov 23, 2020 | 20.37 | 21.35 | 20.32 | 20.79 | 9,504,440 | +0.55(+2.72%) |
Nov 20, 2020 | 20.59 | 21.20 | 20.10 | 20.24 | 4,745,100 | -0.12(-0.59%) |
Nov 19, 2020 | 19.92 | 20.51 | 19.92 | 20.36 | 4,920,583 | +0.50(+2.49%) |
Nov 18, 2020 | 20.12 | 20.29 | 19.69 | 19.86 | 6,956,215 | -0.26(-1.27%) |
Nov 17, 2020 | 20.27 | 20.58 | 19.84 | 20.12 | 7,096,922 | -0.42(-2.04%) |
Nov 16, 2020 | 20.32 | 20.87 | 19.88 | 20.54 | 8,451,460 | +0.31(+1.53%) |
Nov 13, 2020 | 19.85 | 20.60 | 19.65 | 20.23 | 6,330,500 | +0.50(+2.53%) |
Nov 12, 2020 | 19.70 | 20.03 | 19.47 | 19.73 | 5,772,998 | -0.07(-0.35%) |
Nov 11, 2020 | 19.11 | 20.08 | 18.93 | 19.80 | 9,014,150 | +0.85(+4.49%) |
Nov 10, 2020 | 19.03 | 19.59 | 17.99 | 18.95 | 10,319,046 | +0.31(+1.66%) |
Nov 09, 2020 | 21.72 | 21.85 | 18.61 | 18.64 | 14,900,285 | -2.80(-13.06%) |
Nov 06, 2020 | 21.50 | 22.09 | 21.27 | 21.44 | 4,303,900 | -0.06(-0.28%) |
Nov 05, 2020 | 21.37 | 22.22 | 21.31 | 21.50 | 4,469,337 | +0.48(+2.28%) |
Nov 04, 2020 | 20.81 | 21.58 | 20.75 | 21.02 | 5,991,347 | +0.35(+1.69%) |
Nov 03, 2020 | 20.66 | 20.83 | 20.07 | 20.67 | 6,274,607 | +0.47(+2.33%) |
Nov 02, 2020 | 20.00 | 20.83 | 19.58 | 20.20 | 6,057,612 | +0.40(+2.02%) |
Oct 30, 2020 | 20.27 | 20.46 | 19.53 | 19.80 | 8,628,300 | -0.73(-3.56%) |
Oct 29, 2020 | 22.07 | 22.36 | 20.47 | 20.53 | 9,402,825 | -0.57(-2.70%) |
Oct 28, 2020 | 21.00 | 22.18 | 20.52 | 21.10 | 19,797,120 | -2.91(-12.12%) |
Oct 27, 2020 | 24.81 | 25.05 | 23.88 | 24.01 | 4,908,903 | -0.72(-2.91%) |
Oct 26, 2020 | 24.80 | 25.56 | 24.01 | 24.73 | 4,891,479 | -0.63(-2.48%) |
Oct 23, 2020 | 25.23 | 25.37 | 24.09 | 25.36 | 5,457,900 | +0.19(+0.75%) |
Oct 22, 2020 | 24.40 | 25.66 | 24.12 | 25.17 | 6,140,372 | +0.73(+2.99%) |
Oct 21, 2020 | 25.13 | 25.68 | 24.41 | 24.44 | 4,620,994 | -0.55(-2.20%) |
Oct 20, 2020 | 25.09 | 26.16 | 24.85 | 24.99 | 8,680,904 | +0.10(+0.40%) |
Oct 19, 2020 | 25.04 | 25.45 | 24.43 | 24.89 | 7,876,063 | +0.05(+0.22%) |
Oct 16, 2020 | 25.05 | 25.75 | 24.82 | 24.84 | 11,420,501 | -0.12(-0.50%) |
Oct 15, 2020 | 23.34 | 24.99 | 23.29 | 24.96 | 10,410,128 | +1.02(+4.26%) |
Oct 14, 2020 | 23.25 | 24.26 | 22.90 | 23.94 | 25,570,780 | +1.79(+8.08%) |
Oct 13, 2020 | 21.08 | 22.64 | 21.04 | 22.15 | 9,531,118 | +0.60(+2.78%) |
Oct 12, 2020 | 21.46 | 21.92 | 21.40 | 21.55 | 5,891,449 | +0.09(+0.42%) |
Oct 09, 2020 | 21.96 | 22.09 | 21.36 | 21.46 | 8,077,700 | -0.30(-1.38%) |
Oct 08, 2020 | 21.00 | 21.86 | 20.69 | 21.76 | 7,949,202 | +0.91(+4.36%) |
Oct 07, 2020 | 20.37 | 21.45 | 20.34 | 20.85 | 12,412,365 | +0.88(+4.41%) |
Oct 06, 2020 | 20.55 | 21.28 | 19.70 | 19.97 | 16,857,322 | -0.52(-2.54%) |
Oct 05, 2020 | 21.21 | 22.12 | 20.38 | 20.49 | 20,723,412 | -0.11(-0.53%) |
Oct 02, 2020 | 18.22 | 20.90 | 18.21 | 20.60 | 33,588,700 | +1.85(+9.87%) |
Oct 01, 2020 | 18.30 | 20.37 | 17.95 | 18.75 | 83,727,176 | +3.77(+25.17%) |
Sep 30, 2020 | 14.36 | 15.38 | 14.31 | 14.98 | 11,812,508 | +0.47(+3.24%) |
Sep 29, 2020 | 14.84 | 14.90 | 14.25 | 14.51 | 6,950,546 | -0.37(-2.49%) |
Sep 28, 2020 | 14.76 | 15.33 | 14.17 | 14.88 | 9,333,551 | +0.35(+2.41%) |
Sep 25, 2020 | 14.25 | 14.74 | 13.96 | 14.53 | 9,370,100 | +0.60(+4.31%) |
Sep 24, 2020 | 13.93 | 14.46 | 13.65 | 13.93 | 13,573,831 | +0.58(+4.34%) |
Sep 23, 2020 | 14.04 | 14.18 | 13.29 | 13.35 | 6,754,201 | -0.55(-3.96%) |
Sep 22, 2020 | 12.45 | 14.15 | 12.44 | 13.90 | 20,141,630 | +1.52(+12.28%) |
Sep 21, 2020 | 12.25 | 12.43 | 12.07 | 12.38 | 6,301,969 | -0.18(-1.43%) |
Sep 18, 2020 | 12.85 | 12.98 | 12.39 | 12.56 | 6,358,800 | -0.17(-1.34%) |
Sep 17, 2020 | 12.65 | 12.94 | 12.52 | 12.73 | 4,485,779 | -0.10(-0.78%) |
Sep 16, 2020 | 12.65 | 13.13 | 12.54 | 12.83 | 6,634,600 | +0.28(+2.23%) |
Sep 15, 2020 | 12.80 | 13.04 | 12.37 | 12.55 | 8,022,115 | -0.14(-1.10%) |
Sep 14, 2020 | 12.12 | 12.80 | 12.12 | 12.69 | 6,167,829 | +0.65(+5.44%) |
Sep 11, 2020 | 12.05 | 12.15 | 11.64 | 12.04 | 4,889,800 | +0.05(+0.46%) |
Sep 10, 2020 | 12.03 | 12.65 | 11.76 | 11.98 | 15,613,239 | +0.56(+4.90%) |
Sep 09, 2020 | 11.53 | 11.53 | 11.05 | 11.42 | 4,770,831 | +0.10(+0.88%) |
Sep 08, 2020 | 11.52 | 11.65 | 11.21 | 11.32 | 5,978,382 | -0.43(-3.66%) |
Sep 04, 2020 | 12.04 | 12.08 | 11.30 | 11.75 | 6,091,900 | -0.08(-0.68%) |
Sep 03, 2020 | 12.39 | 12.60 | 11.72 | 11.83 | 5,378,933 | -0.61(-4.90%) |
Sep 02, 2020 | 13.13 | 13.13 | 12.18 | 12.44 | 7,048,199 | -0.60(-4.60%) |