Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 21.30 | 21.32 | 20.50 | 20.67 | 6,581,018 | -0.68(-3.17%) |
Nov 27, 2020 | 21.41 | 21.82 | 21.23 | 21.35 | 3,015,749 | +0.10(+0.49%) |
Nov 25, 2020 | 20.60 | 21.52 | 20.38 | 21.25 | 6,804,397 | -0.57(-2.63%) |
Nov 24, 2020 | 19.72 | 21.83 | 19.56 | 21.82 | 14,060,075 | +2.49(+12.85%) |
Nov 23, 2020 | 18.73 | 19.54 | 18.64 | 19.34 | 4,555,590 | +0.88(+4.74%) |
Nov 20, 2020 | 18.41 | 18.52 | 18.27 | 18.46 | 3,332,727 | +0.03(+0.15%) |
Nov 19, 2020 | 17.86 | 18.46 | 17.62 | 18.43 | 3,686,527 | +0.37(+2.03%) |
Nov 18, 2020 | 17.99 | 18.61 | 17.73 | 18.07 | 4,839,389 | +0.22(+1.21%) |
Nov 17, 2020 | 17.58 | 17.89 | 17.20 | 17.85 | 3,818,781 | +0.17(+0.96%) |
Nov 16, 2020 | 17.40 | 17.71 | 17.11 | 17.68 | 4,440,057 | +0.72(+4.22%) |
Nov 13, 2020 | 16.54 | 17.02 | 16.50 | 16.96 | 2,917,703 | +0.62(+3.80%) |
Nov 12, 2020 | 16.48 | 16.69 | 16.09 | 16.34 | 3,889,573 | -0.27(-1.64%) |
Nov 11, 2020 | 16.66 | 16.81 | 16.46 | 16.62 | 4,540,482 | +0.03(+0.17%) |
Nov 10, 2020 | 16.14 | 16.71 | 15.87 | 16.59 | 5,104,730 | +0.58(+3.65%) |
Nov 09, 2020 | 16.71 | 17.40 | 16.00 | 16.00 | 8,354,816 | +0.10(+0.65%) |
Nov 06, 2020 | 16.31 | 16.55 | 15.68 | 15.90 | 4,587,465 | -0.26(-1.63%) |
Nov 05, 2020 | 15.91 | 16.31 | 15.75 | 16.16 | 8,730,137 | +0.40(+2.51%) |
Nov 04, 2020 | 16.33 | 16.35 | 15.07 | 15.77 | 9,436,959 | -0.41(-2.56%) |
Nov 03, 2020 | 16.90 | 17.07 | 15.56 | 16.18 | 15,377,000 | -2.23(-12.12%) |
Nov 02, 2020 | 17.59 | 18.44 | 17.37 | 18.41 | 5,740,093 | +1.00(+5.73%) |
Oct 30, 2020 | 17.11 | 17.45 | 16.85 | 17.42 | 5,237,461 | +0.19(+1.09%) |
Oct 29, 2020 | 16.82 | 17.46 | 16.81 | 17.23 | 4,132,895 | +0.22(+1.27%) |
Oct 28, 2020 | 16.80 | 17.23 | 16.71 | 17.01 | 4,090,933 | -0.26(-1.53%) |
Oct 27, 2020 | 17.08 | 17.55 | 16.95 | 17.27 | 3,842,601 | +0.19(+1.10%) |
Oct 26, 2020 | 17.33 | 17.52 | 16.92 | 17.09 | 4,174,234 | -0.52(-2.94%) |
Oct 23, 2020 | 17.81 | 18.05 | 17.57 | 17.60 | 3,353,547 | -0.01(-0.05%) |
Oct 22, 2020 | 17.46 | 17.66 | 17.19 | 17.61 | 4,445,584 | -0.19(-1.06%) |
Oct 21, 2020 | 17.51 | 18.07 | 17.43 | 17.80 | 3,963,628 | +0.07(+0.37%) |
Oct 20, 2020 | 18.07 | 18.26 | 17.62 | 17.74 | 4,145,812 | -0.22(-1.21%) |
Oct 19, 2020 | 18.09 | 18.32 | 17.87 | 17.95 | 4,574,861 | -0.07(-0.37%) |
Oct 16, 2020 | 18.47 | 18.53 | 18.01 | 18.02 | 3,389,239 | -0.33(-1.80%) |
Oct 15, 2020 | 17.89 | 18.44 | 17.62 | 18.35 | 3,790,598 | +0.17(+0.93%) |
Oct 14, 2020 | 18.37 | 18.60 | 18.10 | 18.18 | 3,856,275 | +0.03(+0.16%) |
Oct 13, 2020 | 18.18 | 18.30 | 17.82 | 18.15 | 3,165,843 | -0.06(-0.31%) |
Oct 12, 2020 | 18.58 | 18.59 | 18.10 | 18.21 | 2,455,788 | -0.35(-1.88%) |
Oct 09, 2020 | 18.75 | 18.89 | 18.25 | 18.55 | 3,182,948 | -0.01(-0.05%) |
Oct 08, 2020 | 18.67 | 19.02 | 18.16 | 18.56 | 4,068,549 | -0.02(-0.10%) |
Oct 07, 2020 | 18.07 | 18.71 | 18.07 | 18.58 | 6,481,476 | +0.86(+4.83%) |
Oct 06, 2020 | 18.36 | 18.57 | 17.67 | 17.73 | 3,673,119 | -0.42(-2.33%) |
Oct 05, 2020 | 17.47 | 18.31 | 17.39 | 18.15 | 7,485,780 | +0.91(+5.30%) |
Oct 02, 2020 | 16.33 | 17.49 | 16.29 | 17.24 | 3,725,868 | +0.49(+2.92%) |
Oct 01, 2020 | 17.27 | 17.39 | 16.67 | 16.75 | 3,804,692 | -0.45(-2.63%) |
Sep 30, 2020 | 16.99 | 17.55 | 16.95 | 17.20 | 4,036,582 | +0.27(+1.61%) |
Sep 29, 2020 | 17.29 | 17.54 | 16.84 | 16.93 | 2,591,829 | -0.46(-2.65%) |
Sep 28, 2020 | 17.76 | 18.16 | 17.37 | 17.39 | 4,358,816 | -0.11(-0.65%) |
Sep 25, 2020 | 17.46 | 17.66 | 17.01 | 17.50 | 4,341,128 | -0.22(-1.22%) |
Sep 24, 2020 | 17.19 | 18.06 | 16.70 | 17.72 | 6,323,078 | +0.53(+3.07%) |
Sep 23, 2020 | 17.29 | 18.15 | 17.09 | 17.19 | 7,618,371 | +0.20(+1.16%) |
Sep 22, 2020 | 16.72 | 17.06 | 16.52 | 16.99 | 4,478,720 | +0.23(+1.35%) |
Sep 21, 2020 | 17.71 | 17.71 | 16.18 | 16.77 | 8,057,784 | -1.36(-7.53%) |
Sep 18, 2020 | 18.23 | 18.86 | 17.95 | 18.13 | 19,968,744 | +0.00(+0.00%) |
Sep 17, 2020 | 17.00 | 18.28 | 16.79 | 18.13 | 8,785,047 | +1.09(+6.41%) |
Sep 16, 2020 | 17.03 | 17.35 | 16.70 | 17.04 | 4,756,438 | +0.07(+0.39%) |
Sep 15, 2020 | 17.09 | 17.20 | 16.76 | 16.97 | 3,892,068 | -0.09(-0.55%) |
Sep 14, 2020 | 17.36 | 17.37 | 16.83 | 17.07 | 3,536,413 | -0.17(-0.98%) |
Sep 11, 2020 | 16.90 | 17.36 | 16.65 | 17.24 | 3,770,271 | +0.56(+3.33%) |
Sep 10, 2020 | 16.99 | 17.15 | 16.63 | 16.68 | 2,891,899 | -0.24(-1.39%) |
Sep 09, 2020 | 16.59 | 17.03 | 16.45 | 16.92 | 3,772,406 | +0.45(+2.74%) |
Sep 08, 2020 | 16.83 | 16.87 | 16.21 | 16.46 | 4,924,672 | -0.98(-5.61%) |
Sep 04, 2020 | 17.58 | 17.68 | 17.08 | 17.44 | 4,092,560 | +0.05(+0.27%) |
Sep 03, 2020 | 17.84 | 17.91 | 17.17 | 17.40 | 3,684,300 | -0.39(-2.17%) |
Sep 02, 2020 | 17.33 | 17.80 | 17.26 | 17.78 | 4,115,331 | +0.23(+1.29%) |