Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 21.09 | 21.19 | 19.75 | 20.48 | 10,437,606 | -0.67(-3.17%) |
Nov 27, 2020 | 21.04 | 21.30 | 20.70 | 21.15 | 5,563,654 | +0.35(+1.70%) |
Nov 25, 2020 | 20.60 | 20.88 | 19.77 | 20.80 | 10,057,056 | +0.09(+0.44%) |
Nov 24, 2020 | 19.91 | 20.72 | 19.74 | 20.70 | 12,516,089 | +1.64(+8.59%) |
Nov 23, 2020 | 18.73 | 19.13 | 18.61 | 19.07 | 8,437,706 | +0.67(+3.64%) |
Nov 20, 2020 | 18.72 | 18.86 | 18.15 | 18.40 | 7,047,531 | -0.51(-2.68%) |
Nov 19, 2020 | 18.40 | 19.00 | 18.24 | 18.90 | 6,769,738 | +0.52(+2.86%) |
Nov 18, 2020 | 18.70 | 19.64 | 18.38 | 18.38 | 10,947,990 | +0.11(+0.59%) |
Nov 17, 2020 | 17.98 | 18.60 | 17.73 | 18.27 | 7,260,738 | +0.01(+0.05%) |
Nov 16, 2020 | 19.32 | 19.33 | 18.06 | 18.26 | 15,269,602 | +0.41(+2.28%) |
Nov 13, 2020 | 16.64 | 18.09 | 16.64 | 17.85 | 12,926,901 | +1.31(+7.93%) |
Nov 12, 2020 | 16.94 | 17.46 | 16.27 | 16.54 | 12,787,091 | -1.01(-5.77%) |
Nov 11, 2020 | 18.11 | 18.15 | 17.30 | 17.56 | 9,061,240 | -0.70(-3.82%) |
Nov 10, 2020 | 19.12 | 19.56 | 17.83 | 18.25 | 14,360,291 | -1.03(-5.35%) |
Nov 09, 2020 | 19.43 | 20.80 | 18.27 | 19.28 | 26,785,144 | +3.28(+20.46%) |
Nov 06, 2020 | 16.03 | 16.14 | 15.69 | 16.01 | 5,905,339 | -0.17(-1.06%) |
Nov 05, 2020 | 15.75 | 16.33 | 15.67 | 16.18 | 7,888,288 | +0.60(+3.83%) |
Nov 04, 2020 | 15.66 | 16.15 | 15.41 | 15.58 | 6,194,464 | -0.48(-2.99%) |
Nov 03, 2020 | 16.08 | 16.46 | 15.89 | 16.06 | 6,628,393 | +0.14(+0.85%) |
Nov 02, 2020 | 15.85 | 16.04 | 15.20 | 15.93 | 7,543,053 | +0.03(+0.17%) |
Oct 30, 2020 | 15.64 | 16.28 | 15.35 | 15.90 | 12,531,179 | +0.74(+4.90%) |
Oct 29, 2020 | 14.25 | 15.69 | 14.14 | 15.16 | 14,822,371 | +1.08(+7.65%) |
Oct 28, 2020 | 14.48 | 14.66 | 13.98 | 14.08 | 12,793,834 | -0.88(-5.87%) |
Oct 27, 2020 | 15.47 | 15.64 | 14.94 | 14.96 | 6,131,701 | -0.54(-3.50%) |
Oct 26, 2020 | 16.37 | 16.43 | 15.14 | 15.50 | 10,235,400 | -1.31(-7.80%) |
Oct 23, 2020 | 16.04 | 16.92 | 16.04 | 16.81 | 12,026,497 | +0.56(+3.45%) |
Oct 22, 2020 | 14.96 | 16.42 | 14.94 | 16.25 | 18,137,200 | +1.40(+9.45%) |
Oct 21, 2020 | 15.37 | 15.37 | 14.71 | 14.85 | 9,780,928 | -0.63(-4.09%) |
Oct 20, 2020 | 15.11 | 15.58 | 14.97 | 15.48 | 7,892,928 | +0.64(+4.33%) |
Oct 19, 2020 | 14.84 | 15.27 | 14.62 | 14.84 | 7,297,746 | +0.20(+1.36%) |
Oct 16, 2020 | 14.61 | 14.85 | 14.48 | 14.64 | 6,352,558 | +0.04(+0.25%) |
Oct 15, 2020 | 14.72 | 14.78 | 14.34 | 14.61 | 9,583,042 | -0.27(-1.82%) |
Oct 14, 2020 | 14.71 | 15.21 | 14.71 | 14.88 | 6,185,913 | +0.22(+1.48%) |
Oct 13, 2020 | 14.81 | 14.91 | 14.55 | 14.66 | 8,914,087 | -0.45(-2.99%) |
Oct 12, 2020 | 15.41 | 15.53 | 15.11 | 15.11 | 6,472,919 | -0.52(-3.30%) |
Oct 09, 2020 | 15.38 | 15.70 | 15.11 | 15.63 | 8,640,367 | +0.21(+1.35%) |
Oct 08, 2020 | 15.38 | 15.70 | 15.00 | 15.42 | 11,661,143 | +0.44(+2.96%) |
Oct 07, 2020 | 14.93 | 15.03 | 14.52 | 14.98 | 11,603,566 | +0.72(+5.08%) |
Oct 06, 2020 | 15.02 | 15.22 | 14.25 | 14.25 | 12,443,737 | -0.57(-3.85%) |
Oct 05, 2020 | 15.08 | 15.23 | 14.69 | 14.82 | 8,882,738 | -0.30(-1.97%) |
Oct 02, 2020 | 14.03 | 15.22 | 13.99 | 15.12 | 15,238,912 | +0.30(+2.01%) |
Oct 01, 2020 | 14.75 | 14.90 | 14.52 | 14.82 | 5,634,124 | +0.25(+1.74%) |
Sep 30, 2020 | 14.64 | 15.24 | 14.53 | 14.57 | 8,881,549 | +0.07(+0.50%) |
Sep 29, 2020 | 14.84 | 14.86 | 14.35 | 14.50 | 8,033,448 | -0.46(-3.09%) |
Sep 28, 2020 | 15.09 | 15.43 | 14.73 | 14.96 | 7,844,884 | +0.30(+2.04%) |
Sep 25, 2020 | 14.16 | 14.71 | 14.13 | 14.66 | 5,877,270 | +0.44(+3.12%) |
Sep 24, 2020 | 14.42 | 14.48 | 13.63 | 14.22 | 9,722,113 | -0.33(-2.30%) |
Sep 23, 2020 | 15.09 | 15.61 | 14.55 | 14.55 | 6,737,707 | -0.43(-2.84%) |
Sep 22, 2020 | 14.78 | 15.17 | 14.66 | 14.98 | 5,489,987 | +0.29(+1.97%) |
Sep 21, 2020 | 15.62 | 15.65 | 14.39 | 14.69 | 15,716,179 | -1.33(-8.30%) |
Sep 18, 2020 | 16.32 | 16.45 | 15.85 | 16.02 | 7,761,953 | -0.36(-2.21%) |
Sep 17, 2020 | 16.58 | 16.99 | 16.32 | 16.38 | 6,375,138 | -0.41(-2.43%) |
Sep 16, 2020 | 16.40 | 17.10 | 16.03 | 16.79 | 9,610,527 | +0.43(+2.60%) |
Sep 15, 2020 | 16.16 | 16.74 | 16.13 | 16.36 | 7,209,595 | +0.23(+1.40%) |
Sep 14, 2020 | 15.86 | 16.20 | 15.62 | 16.13 | 7,782,841 | +0.50(+3.18%) |
Sep 11, 2020 | 15.85 | 16.06 | 15.43 | 15.64 | 6,723,195 | -0.18(-1.14%) |
Sep 10, 2020 | 15.92 | 16.33 | 15.74 | 15.82 | 8,777,104 | -0.05(-0.34%) |
Sep 09, 2020 | 16.35 | 16.52 | 15.64 | 15.87 | 14,337,423 | -0.75(-4.52%) |
Sep 08, 2020 | 15.85 | 17.14 | 15.70 | 16.62 | 12,395,916 | +0.44(+2.74%) |
Sep 04, 2020 | 16.30 | 16.51 | 15.34 | 16.18 | 13,712,379 | +0.14(+0.85%) |
Sep 03, 2020 | 16.23 | 16.95 | 15.56 | 16.04 | 16,091,795 | +0.11(+0.68%) |
Sep 02, 2020 | 15.85 | 16.04 | 15.44 | 15.94 | 10,353,622 | +0.02(+0.11%) |