Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 22.05 | 22.42 | 21.17 | 21.21 | 4,146,755 | -0.49(-2.27%) |
Nov 27, 2020 | 22.63 | 22.64 | 21.63 | 21.71 | 2,762,756 | -0.28(-1.29%) |
Nov 25, 2020 | 22.33 | 22.46 | 21.69 | 21.99 | 3,959,750 | -0.73(-3.21%) |
Nov 24, 2020 | 22.95 | 23.01 | 22.20 | 22.72 | 4,091,784 | +1.17(+5.41%) |
Nov 23, 2020 | 20.29 | 21.63 | 20.28 | 21.55 | 4,582,476 | +1.54(+7.67%) |
Nov 20, 2020 | 19.81 | 20.17 | 19.38 | 20.02 | 3,911,031 | -0.27(-1.36%) |
Nov 19, 2020 | 20.47 | 20.68 | 19.99 | 20.29 | 3,545,475 | +0.36(+1.81%) |
Nov 18, 2020 | 18.89 | 20.00 | 18.87 | 19.93 | 4,543,019 | +1.11(+5.89%) |
Nov 17, 2020 | 18.44 | 18.85 | 18.19 | 18.82 | 3,185,215 | +0.75(+4.15%) |
Nov 16, 2020 | 17.93 | 18.37 | 17.63 | 18.07 | 3,886,048 | +0.21(+1.17%) |
Nov 13, 2020 | 17.55 | 18.02 | 17.50 | 17.87 | 3,008,883 | -0.46(-2.54%) |
Nov 12, 2020 | 18.32 | 18.44 | 17.75 | 18.33 | 3,127,380 | -0.38(-2.03%) |
Nov 11, 2020 | 18.79 | 19.10 | 18.58 | 18.71 | 2,524,828 | +0.41(+2.23%) |
Nov 10, 2020 | 17.01 | 18.33 | 16.96 | 18.30 | 3,772,404 | +1.14(+6.63%) |
Nov 09, 2020 | 16.76 | 17.75 | 16.72 | 17.16 | 6,862,872 | +1.92(+12.56%) |
Nov 06, 2020 | 15.13 | 15.58 | 14.98 | 15.25 | 4,180,779 | -0.12(-0.80%) |
Nov 05, 2020 | 16.64 | 16.67 | 15.15 | 15.37 | 8,536,952 | -2.55(-14.23%) |
Nov 04, 2020 | 17.14 | 18.04 | 17.05 | 17.92 | 5,132,043 | +0.77(+4.48%) |
Nov 03, 2020 | 17.42 | 17.69 | 16.96 | 17.15 | 5,443,307 | -0.70(-3.93%) |
Nov 02, 2020 | 18.40 | 18.85 | 17.83 | 17.86 | 6,174,079 | -1.11(-5.85%) |
Oct 30, 2020 | 19.16 | 20.09 | 18.97 | 18.97 | 4,000,771 | -0.66(-3.38%) |
Oct 29, 2020 | 20.65 | 20.65 | 19.25 | 19.63 | 3,708,884 | -0.43(-2.13%) |
Oct 28, 2020 | 18.97 | 20.25 | 18.82 | 20.06 | 5,127,107 | +2.09(+11.61%) |
Oct 27, 2020 | 18.49 | 18.67 | 17.92 | 17.97 | 3,373,373 | -0.54(-2.92%) |
Oct 26, 2020 | 18.28 | 18.59 | 17.69 | 18.51 | 3,973,985 | +0.54(+3.01%) |
Oct 23, 2020 | 17.67 | 18.31 | 17.67 | 17.97 | 3,855,458 | +0.33(+1.88%) |
Oct 22, 2020 | 17.56 | 18.16 | 17.44 | 17.64 | 3,907,098 | +0.57(+3.33%) |
Oct 21, 2020 | 17.16 | 17.24 | 16.60 | 17.07 | 5,160,299 | -0.38(-2.17%) |
Oct 20, 2020 | 17.63 | 17.88 | 17.21 | 17.45 | 3,381,482 | -0.25(-1.39%) |
Oct 19, 2020 | 16.71 | 17.72 | 16.71 | 17.70 | 3,357,592 | +0.60(+3.49%) |
Oct 16, 2020 | 16.67 | 17.14 | 16.57 | 17.10 | 4,361,736 | +0.43(+2.56%) |
Oct 15, 2020 | 16.90 | 17.00 | 16.45 | 16.67 | 5,945,563 | +0.46(+2.81%) |
Oct 14, 2020 | 16.40 | 16.59 | 15.91 | 16.22 | 6,532,038 | -0.55(-3.28%) |
Oct 13, 2020 | 16.95 | 17.46 | 16.61 | 16.77 | 7,854,468 | +0.32(+1.96%) |
Oct 12, 2020 | 16.50 | 16.73 | 16.21 | 16.44 | 4,992,639 | +0.06(+0.35%) |
Oct 09, 2020 | 17.18 | 17.26 | 16.38 | 16.39 | 7,981,191 | -1.65(-9.15%) |
Oct 08, 2020 | 18.23 | 18.55 | 17.87 | 18.04 | 5,818,064 | -0.60(-3.21%) |
Oct 07, 2020 | 18.50 | 18.86 | 18.22 | 18.63 | 6,046,195 | -0.29(-1.55%) |
Oct 06, 2020 | 17.33 | 18.94 | 17.16 | 18.93 | 6,982,491 | +1.33(+7.54%) |
Oct 05, 2020 | 17.93 | 18.07 | 17.23 | 17.60 | 5,758,002 | -0.61(-3.33%) |
Oct 02, 2020 | 18.05 | 18.34 | 17.64 | 18.21 | 5,206,413 | +0.56(+3.17%) |
Oct 01, 2020 | 17.64 | 18.01 | 17.30 | 17.65 | 6,630,185 | -0.38(-2.10%) |
Sep 30, 2020 | 18.10 | 18.56 | 17.70 | 18.03 | 6,975,767 | +0.19(+1.06%) |
Sep 29, 2020 | 18.10 | 18.24 | 17.59 | 17.84 | 5,677,681 | -0.46(-2.54%) |
Sep 28, 2020 | 18.24 | 18.79 | 18.01 | 18.30 | 3,880,124 | -0.44(-2.33%) |
Sep 25, 2020 | 19.01 | 19.34 | 18.50 | 18.74 | 5,963,985 | +0.23(+1.23%) |
Sep 24, 2020 | 19.97 | 20.14 | 18.24 | 18.51 | 9,929,396 | -1.02(-5.24%) |
Sep 23, 2020 | 18.06 | 19.82 | 18.05 | 19.53 | 10,321,595 | +2.06(+11.77%) |
Sep 22, 2020 | 17.47 | 18.02 | 17.23 | 17.48 | 6,229,576 | -0.17(-0.97%) |
Sep 21, 2020 | 17.38 | 18.02 | 16.89 | 17.65 | 10,069,814 | +1.23(+7.51%) |
Sep 18, 2020 | 15.78 | 16.45 | 15.55 | 16.41 | 7,109,730 | +0.55(+3.47%) |
Sep 17, 2020 | 16.07 | 16.41 | 15.72 | 15.86 | 7,662,173 | +0.50(+3.27%) |
Sep 16, 2020 | 14.94 | 15.52 | 14.89 | 15.36 | 9,199,430 | -0.03(-0.19%) |
Sep 15, 2020 | 15.03 | 15.58 | 14.80 | 15.39 | 9,105,079 | +0.00(+0.00%) |
Sep 14, 2020 | 16.17 | 16.21 | 15.35 | 15.39 | 7,479,124 | -1.37(-8.20%) |
Sep 11, 2020 | 16.18 | 16.91 | 15.79 | 16.77 | 7,301,970 | +0.39(+2.37%) |
Sep 10, 2020 | 15.51 | 16.49 | 15.41 | 16.38 | 9,730,601 | +0.57(+3.60%) |
Sep 09, 2020 | 16.96 | 16.96 | 15.73 | 15.81 | 8,347,899 | -1.56(-8.96%) |
Sep 08, 2020 | 18.10 | 18.41 | 16.66 | 17.36 | 7,908,016 | +0.27(+1.61%) |
Sep 04, 2020 | 17.02 | 18.22 | 16.85 | 17.09 | 9,562,561 | +0.36(+2.15%) |
Sep 03, 2020 | 16.62 | 17.57 | 16.37 | 16.73 | 9,797,275 | +0.35(+2.14%) |
Sep 02, 2020 | 16.82 | 17.44 | 16.35 | 16.38 | 9,314,157 | -0.05(-0.29%) |