Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 19.94 | 19.99 | 19.61 | 19.97 | 10,415,484 | +0.43(+2.20%) |
Nov 27, 2020 | 19.63 | 19.94 | 19.19 | 19.54 | 5,179,500 | +0.43(+2.25%) |
Nov 25, 2020 | 18.61 | 19.15 | 18.38 | 19.11 | 6,544,700 | +0.66(+3.58%) |
Nov 24, 2020 | 19.09 | 19.15 | 18.41 | 18.45 | 8,051,757 | -0.67(-3.50%) |
Nov 23, 2020 | 19.10 | 19.21 | 18.75 | 19.12 | 4,784,402 | +0.09(+0.47%) |
Nov 20, 2020 | 18.84 | 19.23 | 18.75 | 19.03 | 5,299,900 | +0.11(+0.58%) |
Nov 19, 2020 | 18.41 | 18.96 | 18.34 | 18.92 | 7,755,321 | +0.49(+2.66%) |
Nov 18, 2020 | 18.63 | 18.76 | 18.42 | 18.43 | 4,704,205 | -0.12(-0.65%) |
Nov 17, 2020 | 18.60 | 18.70 | 18.34 | 18.55 | 8,298,727 | -0.14(-0.75%) |
Nov 16, 2020 | 19.10 | 19.16 | 18.58 | 18.69 | 7,811,467 | -0.37(-1.94%) |
Nov 13, 2020 | 18.87 | 19.20 | 18.75 | 19.06 | 5,596,600 | +0.29(+1.55%) |
Nov 12, 2020 | 18.63 | 18.98 | 18.62 | 18.77 | 6,102,411 | -0.05(-0.27%) |
Nov 11, 2020 | 18.67 | 18.94 | 18.63 | 18.82 | 5,118,195 | +0.35(+1.89%) |
Nov 10, 2020 | 18.67 | 18.67 | 18.01 | 18.47 | 8,119,634 | -0.28(-1.49%) |
Nov 09, 2020 | 19.37 | 20.08 | 18.75 | 18.75 | 9,302,921 | -0.39(-2.06%) |
Nov 06, 2020 | 19.44 | 19.80 | 18.97 | 19.14 | 8,683,300 | -0.98(-4.85%) |
Nov 05, 2020 | 19.00 | 20.18 | 18.94 | 20.12 | 12,203,970 | +1.57(+8.46%) |
Nov 04, 2020 | 18.60 | 18.99 | 18.45 | 18.55 | 8,439,603 | +0.35(+1.92%) |
Nov 03, 2020 | 18.08 | 18.38 | 18.03 | 18.20 | 5,375,261 | +0.23(+1.28%) |
Nov 02, 2020 | 18.33 | 18.33 | 17.66 | 17.97 | 7,161,798 | -0.29(-1.59%) |
Oct 30, 2020 | 18.50 | 18.55 | 17.71 | 18.26 | 7,511,100 | -0.49(-2.61%) |
Oct 29, 2020 | 18.73 | 18.98 | 18.58 | 18.75 | 3,123,713 | +0.14(+0.75%) |
Oct 28, 2020 | 18.86 | 18.86 | 18.36 | 18.61 | 3,635,651 | -0.42(-2.21%) |
Oct 27, 2020 | 19.28 | 19.42 | 19.01 | 19.03 | 3,286,952 | -0.10(-0.52%) |
Oct 26, 2020 | 19.60 | 19.85 | 19.00 | 19.13 | 3,485,989 | -0.59(-2.99%) |
Oct 23, 2020 | 20.19 | 20.19 | 19.55 | 19.72 | 3,109,200 | -0.48(-2.38%) |
Oct 22, 2020 | 19.94 | 20.23 | 19.75 | 20.20 | 3,587,308 | +0.22(+1.10%) |
Oct 21, 2020 | 19.97 | 20.17 | 19.78 | 19.98 | 3,303,366 | +0.20(+1.01%) |
Oct 20, 2020 | 20.00 | 20.13 | 19.65 | 19.78 | 3,037,401 | -0.11(-0.55%) |
Oct 19, 2020 | 20.55 | 20.70 | 19.85 | 19.89 | 3,648,733 | -0.43(-2.12%) |
Oct 16, 2020 | 20.18 | 20.59 | 20.06 | 20.32 | 3,824,000 | +0.18(+0.89%) |
Oct 15, 2020 | 19.68 | 20.18 | 19.55 | 20.14 | 4,279,897 | +0.30(+1.51%) |
Oct 14, 2020 | 20.38 | 20.40 | 19.70 | 19.84 | 3,609,443 | -0.50(-2.46%) |
Oct 13, 2020 | 20.10 | 20.45 | 20.10 | 20.34 | 2,885,729 | +0.31(+1.55%) |
Oct 12, 2020 | 20.72 | 20.72 | 20.01 | 20.03 | 4,330,532 | -0.36(-1.77%) |
Oct 09, 2020 | 19.93 | 20.48 | 19.85 | 20.39 | 5,279,200 | +0.72(+3.66%) |
Oct 08, 2020 | 19.79 | 19.84 | 19.35 | 19.67 | 6,575,264 | +0.01(+0.05%) |
Oct 07, 2020 | 19.49 | 19.77 | 19.11 | 19.66 | 4,734,343 | +0.38(+1.97%) |
Oct 06, 2020 | 19.50 | 19.90 | 19.17 | 19.28 | 6,540,966 | -0.23(-1.18%) |
Oct 05, 2020 | 19.35 | 19.60 | 19.23 | 19.51 | 3,936,407 | +0.33(+1.72%) |
Oct 02, 2020 | 19.17 | 19.48 | 18.98 | 19.18 | 3,323,400 | -0.30(-1.54%) |
Oct 01, 2020 | 19.39 | 19.76 | 19.39 | 19.48 | 3,309,101 | +0.22(+1.14%) |
Sep 30, 2020 | 19.06 | 19.53 | 19.01 | 19.26 | 3,730,462 | +0.13(+0.68%) |
Sep 29, 2020 | 19.32 | 19.42 | 19.08 | 19.13 | 3,881,981 | -0.15(-0.78%) |
Sep 28, 2020 | 19.46 | 19.49 | 19.09 | 19.28 | 3,519,754 | +0.13(+0.68%) |
Sep 25, 2020 | 19.11 | 19.30 | 18.87 | 19.15 | 4,098,500 | +0.37(+1.97%) |
Sep 24, 2020 | 19.05 | 19.13 | 18.60 | 18.78 | 4,594,776 | -0.40(-2.09%) |
Sep 23, 2020 | 19.59 | 19.70 | 19.15 | 19.18 | 3,983,132 | -0.35(-1.79%) |
Sep 22, 2020 | 19.38 | 19.57 | 18.99 | 19.53 | 4,409,654 | +0.30(+1.56%) |
Sep 21, 2020 | 19.00 | 19.24 | 18.73 | 19.23 | 4,573,685 | -0.05(-0.26%) |
Sep 18, 2020 | 19.58 | 19.64 | 18.84 | 19.28 | 10,694,900 | -0.22(-1.13%) |
Sep 17, 2020 | 19.68 | 19.96 | 19.42 | 19.50 | 6,783,485 | -0.72(-3.56%) |
Sep 16, 2020 | 20.43 | 20.86 | 20.15 | 20.22 | 4,678,884 | -0.13(-0.64%) |
Sep 15, 2020 | 20.28 | 20.54 | 20.18 | 20.35 | 4,178,647 | +0.17(+0.84%) |
Sep 14, 2020 | 20.00 | 20.31 | 19.92 | 20.18 | 3,668,014 | +0.33(+1.66%) |
Sep 11, 2020 | 19.89 | 20.21 | 19.45 | 19.85 | 4,039,700 | +0.09(+0.46%) |
Sep 10, 2020 | 20.40 | 20.72 | 19.75 | 19.76 | 4,152,962 | -0.59(-2.90%) |
Sep 09, 2020 | 20.31 | 20.54 | 20.05 | 20.35 | 4,320,666 | +0.47(+2.36%) |
Sep 08, 2020 | 19.22 | 20.20 | 19.15 | 19.88 | 5,725,977 | +0.13(+0.66%) |
Sep 04, 2020 | 20.24 | 20.52 | 19.11 | 19.75 | 6,896,300 | -0.82(-3.99%) |
Sep 03, 2020 | 21.34 | 21.58 | 20.28 | 20.57 | 8,288,028 | -1.18(-5.43%) |
Sep 02, 2020 | 21.38 | 21.78 | 21.07 | 21.75 | 6,918,721 | +0.43(+2.02%) |