Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 62.76 | 62.80 | 55.50 | 58.76 | 38,662,544 | -5.52(-8.59%) |
Nov 27, 2020 | 65.29 | 68.42 | 61.15 | 64.28 | 26,582,700 | +0.01(+0.02%) |
Nov 25, 2020 | 64.65 | 67.19 | 63.01 | 64.27 | 49,197,300 | -6.36(-9.00%) |
Nov 24, 2020 | 72.17 | 74.49 | 62.77 | 70.63 | 99,711,568 | -1.54(-2.13%) |
Nov 23, 2020 | 56.75 | 73.06 | 56.54 | 72.17 | 99,296,848 | +18.28(+33.92%) |
Nov 20, 2020 | 48.66 | 56.77 | 48.30 | 53.89 | 79,526,096 | +5.78(+12.01%) |
Nov 19, 2020 | 41.72 | 48.19 | 41.06 | 48.11 | 34,906,252 | +5.93(+14.06%) |
Nov 18, 2020 | 43.29 | 43.97 | 40.10 | 42.18 | 26,381,960 | -0.73(-1.70%) |
Nov 17, 2020 | 46.28 | 47.10 | 42.40 | 42.91 | 28,516,908 | -1.19(-2.70%) |
Nov 16, 2020 | 40.53 | 45.49 | 39.00 | 44.10 | 38,888,152 | +2.11(+5.03%) |
Nov 13, 2020 | 47.96 | 51.27 | 38.00 | 41.99 | 92,335,104 | -2.74(-6.13%) |
Nov 12, 2020 | 36.48 | 48.57 | 35.60 | 44.73 | 166,288,304 | +11.20(+33.40%) |
Nov 11, 2020 | 31.26 | 33.67 | 30.49 | 33.53 | 24,563,876 | +0.63(+1.91%) |
Nov 10, 2020 | 34.39 | 36.50 | 31.01 | 32.90 | 32,269,508 | -1.17(-3.43%) |
Nov 09, 2020 | 35.71 | 36.19 | 31.28 | 34.07 | 34,665,580 | -0.74(-2.13%) |
Nov 06, 2020 | 36.32 | 39.50 | 33.18 | 34.81 | 102,189,296 | -1.04(-2.90%) |
Nov 05, 2020 | 30.26 | 36.44 | 29.80 | 35.85 | 87,671,648 | +8.46(+30.89%) |
Nov 04, 2020 | 24.04 | 27.44 | 23.40 | 27.39 | 50,286,128 | +5.18(+23.32%) |
Nov 03, 2020 | 21.40 | 22.48 | 20.25 | 22.21 | 11,255,377 | +1.49(+7.19%) |
Nov 02, 2020 | 21.47 | 22.46 | 20.51 | 20.72 | 19,888,196 | +1.34(+6.91%) |
Oct 30, 2020 | 20.41 | 21.36 | 19.21 | 19.38 | 9,335,700 | -1.34(-6.47%) |
Oct 29, 2020 | 19.19 | 20.82 | 19.19 | 20.72 | 10,735,312 | +1.70(+8.94%) |
Oct 28, 2020 | 19.67 | 19.67 | 18.50 | 19.02 | 5,538,766 | -0.88(-4.42%) |
Oct 27, 2020 | 19.62 | 20.25 | 19.54 | 19.90 | 3,598,232 | +0.28(+1.43%) |
Oct 26, 2020 | 20.06 | 20.28 | 19.20 | 19.62 | 4,256,333 | -0.43(-2.14%) |
Oct 23, 2020 | 20.90 | 20.93 | 19.95 | 20.05 | 4,465,700 | -0.77(-3.70%) |
Oct 22, 2020 | 20.77 | 20.89 | 20.14 | 20.82 | 6,378,156 | +0.40(+1.96%) |
Oct 21, 2020 | 20.20 | 20.47 | 20.01 | 20.42 | 4,151,608 | +0.28(+1.39%) |
Oct 20, 2020 | 20.21 | 20.65 | 20.00 | 20.14 | 5,980,176 | +0.30(+1.51%) |
Oct 19, 2020 | 21.82 | 21.93 | 19.82 | 19.84 | 8,182,291 | -1.93(-8.87%) |
Oct 16, 2020 | 22.98 | 23.10 | 21.32 | 21.77 | 6,261,600 | -0.39(-1.76%) |
Oct 15, 2020 | 21.93 | 22.76 | 21.05 | 22.16 | 10,433,279 | +0.11(+0.50%) |
Oct 14, 2020 | 20.31 | 22.55 | 20.18 | 22.05 | 18,362,798 | +2.41(+12.27%) |
Oct 13, 2020 | 19.70 | 19.80 | 19.31 | 19.64 | 3,814,658 | -0.24(-1.21%) |
Oct 12, 2020 | 20.45 | 20.53 | 19.76 | 19.88 | 4,882,101 | -0.12(-0.60%) |
Oct 09, 2020 | 19.75 | 20.06 | 19.51 | 20.00 | 2,932,100 | +0.14(+0.70%) |
Oct 08, 2020 | 20.51 | 20.63 | 19.72 | 19.86 | 3,506,795 | -0.30(-1.49%) |
Oct 07, 2020 | 19.98 | 20.59 | 19.85 | 20.16 | 4,927,329 | +0.46(+2.34%) |
Oct 06, 2020 | 20.44 | 20.91 | 19.20 | 19.70 | 7,042,588 | -0.34(-1.70%) |
Oct 05, 2020 | 19.58 | 20.39 | 19.22 | 20.04 | 14,549,295 | +1.85(+10.17%) |
Oct 02, 2020 | 18.00 | 18.56 | 17.98 | 18.19 | 4,524,900 | -0.48(-2.57%) |
Oct 01, 2020 | 20.15 | 20.23 | 18.51 | 18.67 | 10,010,870 | -1.40(-6.98%) |
Sep 30, 2020 | 19.94 | 20.09 | 19.16 | 20.07 | 10,390,364 | +1.29(+6.87%) |
Sep 29, 2020 | 19.06 | 19.20 | 18.53 | 18.78 | 5,846,441 | -0.28(-1.47%) |
Sep 28, 2020 | 19.02 | 19.45 | 18.50 | 19.06 | 5,501,049 | +1.13(+6.30%) |
Sep 25, 2020 | 17.81 | 18.00 | 17.12 | 17.93 | 5,330,700 | +0.48(+2.75%) |
Sep 24, 2020 | 18.00 | 18.17 | 17.11 | 17.45 | 3,986,012 | -0.96(-5.21%) |
Sep 23, 2020 | 19.42 | 19.42 | 18.10 | 18.41 | 3,270,087 | -0.90(-4.66%) |
Sep 22, 2020 | 18.50 | 19.58 | 18.17 | 19.31 | 4,112,533 | +1.16(+6.39%) |
Sep 21, 2020 | 18.27 | 18.38 | 17.42 | 18.15 | 5,187,521 | -0.75(-3.97%) |
Sep 18, 2020 | 19.44 | 19.48 | 18.86 | 18.90 | 2,789,400 | -0.54(-2.78%) |
Sep 17, 2020 | 19.01 | 19.67 | 19.01 | 19.44 | 2,884,062 | -0.48(-2.41%) |
Sep 16, 2020 | 20.66 | 20.78 | 19.62 | 19.92 | 4,059,466 | -1.20(-5.68%) |
Sep 15, 2020 | 20.59 | 21.14 | 20.26 | 21.12 | 4,319,380 | +0.64(+3.13%) |
Sep 14, 2020 | 19.14 | 20.56 | 18.38 | 20.48 | 6,284,906 | +1.38(+7.23%) |
Sep 11, 2020 | 19.48 | 19.55 | 18.36 | 19.10 | 4,259,700 | -0.18(-0.93%) |
Sep 10, 2020 | 18.31 | 19.50 | 18.31 | 19.28 | 15,452,045 | +1.21(+6.70%) |
Sep 09, 2020 | 18.58 | 18.65 | 17.91 | 18.07 | 5,885,525 | +0.34(+1.92%) |
Sep 08, 2020 | 17.90 | 18.56 | 17.37 | 17.73 | 8,714,910 | -1.30(-6.83%) |
Sep 04, 2020 | 19.98 | 20.18 | 18.01 | 19.03 | 10,957,300 | -1.00(-4.99%) |
Sep 03, 2020 | 20.93 | 21.05 | 20.00 | 20.03 | 7,869,894 | -0.88(-4.21%) |
Sep 02, 2020 | 21.99 | 22.00 | 20.38 | 20.91 | 9,080,637 | -0.70(-3.24%) |