Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 21.46 | 21.48 | 20.65 | 20.82 | 6,533,591 | -0.68(-3.17%) |
Nov 27, 2020 | 21.56 | 21.98 | 21.38 | 21.51 | 2,994,016 | +0.10(+0.49%) |
Nov 25, 2020 | 20.75 | 21.67 | 20.53 | 21.40 | 6,755,360 | -0.58(-2.63%) |
Nov 24, 2020 | 19.87 | 21.99 | 19.70 | 21.98 | 13,958,749 | +2.50(+12.85%) |
Nov 23, 2020 | 18.87 | 19.69 | 18.77 | 19.48 | 4,522,760 | +0.88(+4.74%) |
Nov 20, 2020 | 18.55 | 18.65 | 18.41 | 18.59 | 3,308,709 | +0.03(+0.15%) |
Nov 19, 2020 | 17.99 | 18.59 | 17.75 | 18.57 | 3,659,960 | +0.37(+2.03%) |
Nov 18, 2020 | 18.12 | 18.75 | 17.86 | 18.20 | 4,804,514 | +0.22(+1.21%) |
Nov 17, 2020 | 17.70 | 18.02 | 17.32 | 17.98 | 3,791,260 | +0.17(+0.96%) |
Nov 16, 2020 | 17.52 | 17.84 | 17.23 | 17.81 | 4,408,059 | +0.72(+4.22%) |
Nov 13, 2020 | 16.66 | 17.14 | 16.62 | 17.09 | 2,896,676 | +0.63(+3.80%) |
Nov 12, 2020 | 16.60 | 16.81 | 16.21 | 16.46 | 3,861,542 | -0.27(-1.64%) |
Nov 11, 2020 | 16.78 | 16.94 | 16.57 | 16.74 | 4,507,760 | +0.03(+0.17%) |
Nov 10, 2020 | 16.25 | 16.83 | 15.99 | 16.71 | 5,067,942 | +0.59(+3.65%) |
Nov 09, 2020 | 16.83 | 17.52 | 16.12 | 16.12 | 8,294,606 | +0.10(+0.65%) |
Nov 06, 2020 | 16.43 | 16.67 | 15.80 | 16.02 | 4,554,405 | -0.27(-1.63%) |
Nov 05, 2020 | 16.02 | 16.43 | 15.86 | 16.28 | 8,667,222 | +0.40(+2.51%) |
Nov 04, 2020 | 16.45 | 16.47 | 15.18 | 15.88 | 9,368,950 | -0.42(-2.56%) |
Nov 03, 2020 | 17.02 | 17.19 | 15.67 | 16.30 | 15,266,184 | -2.25(-12.12%) |
Nov 02, 2020 | 17.72 | 18.58 | 17.49 | 18.55 | 5,698,726 | +1.01(+5.73%) |
Oct 30, 2020 | 17.24 | 17.58 | 16.97 | 17.54 | 5,199,717 | +0.19(+1.09%) |
Oct 29, 2020 | 16.94 | 17.58 | 16.94 | 17.35 | 4,103,110 | +0.22(+1.27%) |
Oct 28, 2020 | 16.93 | 17.35 | 16.83 | 17.13 | 4,061,451 | -0.27(-1.53%) |
Oct 27, 2020 | 17.20 | 17.67 | 17.08 | 17.40 | 3,814,909 | +0.19(+1.10%) |
Oct 26, 2020 | 17.46 | 17.65 | 17.04 | 17.21 | 4,144,152 | -0.52(-2.94%) |
Oct 23, 2020 | 17.94 | 18.18 | 17.69 | 17.73 | 3,329,379 | -0.01(-0.05%) |
Oct 22, 2020 | 17.59 | 17.79 | 17.31 | 17.74 | 4,413,546 | -0.19(-1.06%) |
Oct 21, 2020 | 17.64 | 18.21 | 17.55 | 17.93 | 3,935,064 | +0.07(+0.37%) |
Oct 20, 2020 | 18.20 | 18.40 | 17.75 | 17.86 | 4,115,934 | -0.22(-1.21%) |
Oct 19, 2020 | 18.22 | 18.46 | 18.00 | 18.08 | 4,541,891 | -0.07(-0.37%) |
Oct 16, 2020 | 18.60 | 18.66 | 18.14 | 18.15 | 3,364,814 | -0.33(-1.80%) |
Oct 15, 2020 | 18.02 | 18.58 | 17.75 | 18.48 | 3,763,281 | +0.17(+0.93%) |
Oct 14, 2020 | 18.50 | 18.74 | 18.23 | 18.31 | 3,828,484 | +0.03(+0.16%) |
Oct 13, 2020 | 18.31 | 18.43 | 17.95 | 18.28 | 3,143,028 | -0.06(-0.31%) |
Oct 12, 2020 | 18.72 | 18.73 | 18.23 | 18.34 | 2,438,090 | -0.35(-1.88%) |
Oct 09, 2020 | 18.89 | 19.03 | 18.39 | 18.69 | 3,160,010 | -0.01(-0.05%) |
Oct 08, 2020 | 18.80 | 19.15 | 18.29 | 18.70 | 4,039,229 | -0.02(-0.10%) |
Oct 07, 2020 | 18.20 | 18.84 | 18.20 | 18.72 | 6,434,767 | +0.86(+4.83%) |
Oct 06, 2020 | 18.49 | 18.71 | 17.80 | 17.86 | 3,646,648 | -0.43(-2.33%) |
Oct 05, 2020 | 17.60 | 18.45 | 17.51 | 18.28 | 7,431,833 | +0.92(+5.30%) |
Oct 02, 2020 | 16.45 | 17.62 | 16.40 | 17.36 | 3,699,017 | +0.49(+2.92%) |
Oct 01, 2020 | 17.40 | 17.51 | 16.79 | 16.87 | 3,777,273 | -0.46(-2.63%) |
Sep 30, 2020 | 17.12 | 17.67 | 17.07 | 17.32 | 4,007,492 | +0.28(+1.61%) |
Sep 29, 2020 | 17.42 | 17.67 | 16.96 | 17.05 | 2,573,150 | -0.46(-2.65%) |
Sep 28, 2020 | 17.89 | 18.29 | 17.49 | 17.51 | 4,327,403 | -0.11(-0.65%) |
Sep 25, 2020 | 17.59 | 17.79 | 17.13 | 17.63 | 4,309,843 | -0.22(-1.22%) |
Sep 24, 2020 | 17.31 | 18.19 | 16.82 | 17.85 | 6,277,510 | +0.53(+3.07%) |
Sep 23, 2020 | 17.42 | 18.28 | 17.21 | 17.31 | 7,563,468 | +0.20(+1.16%) |
Sep 22, 2020 | 16.84 | 17.18 | 16.64 | 17.12 | 4,446,444 | +0.23(+1.35%) |
Sep 21, 2020 | 17.84 | 17.84 | 16.30 | 16.89 | 7,999,714 | -1.37(-7.53%) |
Sep 18, 2020 | 18.37 | 18.99 | 18.08 | 18.26 | 19,824,836 | +0.00(+0.00%) |
Sep 17, 2020 | 17.12 | 18.41 | 16.91 | 18.26 | 8,721,736 | +1.10(+6.41%) |
Sep 16, 2020 | 17.15 | 17.48 | 16.82 | 17.16 | 4,722,160 | +0.07(+0.39%) |
Sep 15, 2020 | 17.21 | 17.32 | 16.88 | 17.10 | 3,864,019 | -0.09(-0.55%) |
Sep 14, 2020 | 17.49 | 17.49 | 16.95 | 17.19 | 3,510,928 | -0.17(-0.98%) |
Sep 11, 2020 | 17.02 | 17.49 | 16.77 | 17.36 | 3,743,100 | +0.56(+3.33%) |
Sep 10, 2020 | 17.12 | 17.28 | 16.76 | 16.80 | 2,871,058 | -0.24(-1.39%) |
Sep 09, 2020 | 16.71 | 17.15 | 16.57 | 17.04 | 3,745,219 | +0.46(+2.74%) |
Sep 08, 2020 | 16.95 | 16.99 | 16.33 | 16.58 | 4,889,181 | -0.99(-5.61%) |
Sep 04, 2020 | 17.70 | 17.81 | 17.20 | 17.57 | 4,063,066 | +0.05(+0.27%) |
Sep 03, 2020 | 17.97 | 18.04 | 17.30 | 17.52 | 3,657,749 | -0.39(-2.17%) |
Sep 02, 2020 | 17.46 | 17.93 | 17.38 | 17.91 | 4,085,674 | +0.23(+1.29%) |