Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 54.21 | 54.39 | 48.18 | 50.53 | 178,578,160 | -3.47(-6.43%) |
Nov 27, 2020 | 54.86 | 55.55 | 52.60 | 54.00 | 105,795,104 | +0.31(+0.58%) |
Nov 25, 2020 | 49.98 | 53.99 | 49.25 | 53.69 | 204,508,496 | +0.18(+0.34%) |
Nov 24, 2020 | 56.99 | 57.20 | 51.50 | 53.51 | 242,970,720 | -1.87(-3.38%) |
Nov 23, 2020 | 50.86 | 55.70 | 50.48 | 55.38 | 267,748,016 | +6.13(+12.45%) |
Nov 20, 2020 | 48.27 | 50.59 | 47.88 | 49.25 | 209,106,304 | +0.80(+1.65%) |
Nov 19, 2020 | 45.36 | 48.92 | 44.68 | 48.45 | 232,722,320 | +3.39(+7.52%) |
Nov 18, 2020 | 45.75 | 46.72 | 42.50 | 45.06 | 271,172,768 | -1.53(-3.28%) |
Nov 17, 2020 | 47.57 | 49.37 | 44.96 | 46.59 | 340,912,480 | +1.01(+2.22%) |
Nov 16, 2020 | 41.12 | 45.85 | 41.10 | 45.58 | 304,077,408 | +1.02(+2.29%) |
Nov 13, 2020 | 51.29 | 54.20 | 40.55 | 44.56 | 579,069,888 | -3.74(-7.74%) |
Nov 12, 2020 | 44.47 | 49.35 | 43.95 | 48.30 | 346,134,336 | +5.22(+12.12%) |
Nov 11, 2020 | 39.71 | 43.23 | 38.64 | 43.08 | 178,880,320 | +1.53(+3.68%) |
Nov 10, 2020 | 44.50 | 45.20 | 38.11 | 41.55 | 236,798,704 | -2.47(-5.61%) |
Nov 09, 2020 | 41.65 | 45.29 | 40.38 | 44.02 | 218,116,736 | +2.39(+5.74%) |
Nov 06, 2020 | 41.09 | 43.30 | 40.05 | 41.63 | 288,784,288 | -0.72(-1.70%) |
Nov 05, 2020 | 38.78 | 42.49 | 38.25 | 42.35 | 299,462,368 | +4.64(+12.30%) |
Nov 04, 2020 | 37.44 | 39.75 | 35.82 | 37.71 | 338,641,760 | +2.21(+6.23%) |
Nov 03, 2020 | 33.57 | 35.87 | 32.78 | 35.50 | 216,818,448 | +2.18(+6.54%) |
Nov 02, 2020 | 33.95 | 34.94 | 31.68 | 33.32 | 265,199,392 | +2.74(+8.96%) |
Oct 30, 2020 | 31.39 | 31.59 | 30.03 | 30.58 | 136,902,592 | -1.41(-4.41%) |
Oct 29, 2020 | 28.52 | 32.20 | 28.32 | 31.99 | 213,746,928 | +4.48(+16.28%) |
Oct 28, 2020 | 27.92 | 28.10 | 26.51 | 27.51 | 89,282,312 | -0.93(-3.27%) |
Oct 27, 2020 | 26.21 | 28.46 | 26.03 | 28.44 | 104,033,528 | +2.43(+9.34%) |
Oct 26, 2020 | 26.61 | 27.35 | 25.46 | 26.01 | 72,531,480 | -1.15(-4.23%) |
Oct 23, 2020 | 27.37 | 27.42 | 26.48 | 27.16 | 51,784,000 | -0.22(-0.80%) |
Oct 22, 2020 | 28.15 | 28.28 | 26.81 | 27.38 | 72,101,080 | -0.48(-1.72%) |
Oct 21, 2020 | 27.90 | 28.43 | 27.39 | 27.86 | 65,269,552 | -0.10(-0.36%) |
Oct 20, 2020 | 27.42 | 28.30 | 27.05 | 27.96 | 105,091,728 | +0.33(+1.19%) |
Oct 19, 2020 | 28.21 | 28.56 | 27.22 | 27.63 | 115,495,680 | -0.85(-2.98%) |
Oct 16, 2020 | 29.18 | 29.40 | 27.94 | 28.48 | 186,764,608 | +0.41(+1.46%) |
Oct 15, 2020 | 27.20 | 29.23 | 25.78 | 28.07 | 384,686,688 | +1.57(+5.92%) |
Oct 14, 2020 | 23.98 | 26.96 | 23.73 | 26.50 | 386,423,680 | +4.88(+22.57%) |
Oct 13, 2020 | 21.86 | 21.97 | 21.17 | 21.62 | 42,541,252 | -0.23(-1.05%) |
Oct 12, 2020 | 21.88 | 22.18 | 21.55 | 21.85 | 45,414,184 | +0.38(+1.77%) |
Oct 09, 2020 | 21.62 | 21.74 | 21.32 | 21.47 | 37,328,900 | +0.03(+0.14%) |
Oct 08, 2020 | 22.05 | 22.45 | 21.29 | 21.44 | 77,604,760 | -0.12(-0.56%) |
Oct 07, 2020 | 21.06 | 21.77 | 20.79 | 21.56 | 59,261,408 | +0.89(+4.31%) |
Oct 06, 2020 | 21.71 | 21.94 | 20.60 | 20.67 | 73,084,680 | -0.92(-4.26%) |
Oct 05, 2020 | 21.66 | 21.92 | 21.07 | 21.59 | 60,760,092 | +0.41(+1.94%) |
Oct 02, 2020 | 20.83 | 22.20 | 20.80 | 21.18 | 92,713,504 | -0.58(-2.67%) |
Oct 01, 2020 | 21.68 | 21.96 | 20.83 | 21.76 | 78,967,568 | +0.54(+2.54%) |
Sep 30, 2020 | 21.72 | 22.59 | 20.76 | 21.22 | 183,416,160 | +0.37(+1.77%) |
Sep 29, 2020 | 18.76 | 21.12 | 18.71 | 20.85 | 163,853,392 | +2.04(+10.85%) |
Sep 28, 2020 | 18.88 | 19.16 | 18.43 | 18.81 | 42,695,680 | +0.49(+2.67%) |
Sep 25, 2020 | 18.02 | 18.62 | 17.95 | 18.32 | 44,122,100 | +0.47(+2.63%) |
Sep 24, 2020 | 17.32 | 18.39 | 16.75 | 17.85 | 70,949,704 | -0.11(-0.61%) |
Sep 23, 2020 | 19.22 | 19.36 | 17.80 | 17.96 | 70,291,488 | -1.27(-6.60%) |
Sep 22, 2020 | 18.48 | 19.45 | 18.37 | 19.23 | 60,894,848 | +0.42(+2.23%) |
Sep 21, 2020 | 19.05 | 19.26 | 17.66 | 18.81 | 75,859,552 | -0.60(-3.09%) |
Sep 18, 2020 | 19.72 | 19.88 | 18.94 | 19.41 | 54,885,500 | +0.11(+0.57%) |
Sep 17, 2020 | 18.26 | 19.33 | 18.08 | 19.30 | 55,078,976 | +0.29(+1.53%) |
Sep 16, 2020 | 19.27 | 19.54 | 18.52 | 19.01 | 57,795,736 | -0.18(-0.94%) |
Sep 15, 2020 | 19.10 | 20.25 | 18.88 | 19.19 | 111,479,600 | +0.46(+2.46%) |
Sep 14, 2020 | 18.18 | 18.78 | 17.90 | 18.73 | 68,108,984 | +0.76(+4.23%) |
Sep 11, 2020 | 18.00 | 18.10 | 17.45 | 17.97 | 55,373,400 | +0.23(+1.30%) |
Sep 10, 2020 | 18.49 | 18.72 | 17.49 | 17.74 | 79,554,944 | -0.35(-1.93%) |
Sep 09, 2020 | 17.90 | 18.63 | 17.70 | 18.09 | 90,666,448 | +1.06(+6.22%) |
Sep 08, 2020 | 17.17 | 17.86 | 16.51 | 17.03 | 89,341,192 | -0.95(-5.28%) |
Sep 04, 2020 | 18.54 | 19.18 | 15.61 | 17.98 | 163,329,696 | -0.72(-3.85%) |
Sep 03, 2020 | 19.09 | 19.84 | 18.35 | 18.70 | 127,533,624 | -1.20(-6.03%) |
Sep 02, 2020 | 20.92 | 21.05 | 18.50 | 19.90 | 153,331,968 | -0.22(-1.09%) |