Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 21.12 | 21.23 | 19.58 | 20.53 | 5,956,888 | +0.01(+0.05%) |
Nov 27, 2020 | 20.69 | 21.41 | 20.40 | 20.52 | 4,184,800 | +0.25(+1.23%) |
Nov 25, 2020 | 19.65 | 20.54 | 18.72 | 20.27 | 7,187,600 | +0.28(+1.40%) |
Nov 24, 2020 | 20.24 | 21.47 | 19.25 | 19.99 | 19,650,648 | -1.59(-7.37%) |
Nov 23, 2020 | 19.63 | 21.70 | 19.61 | 21.58 | 13,210,040 | +2.29(+11.87%) |
Nov 20, 2020 | 18.40 | 19.53 | 18.27 | 19.29 | 7,596,100 | +1.13(+6.22%) |
Nov 19, 2020 | 16.80 | 18.18 | 16.80 | 18.16 | 4,503,498 | +1.25(+7.39%) |
Nov 18, 2020 | 17.49 | 17.71 | 16.82 | 16.91 | 4,099,022 | -0.37(-2.14%) |
Nov 17, 2020 | 16.90 | 17.29 | 16.54 | 17.28 | 4,349,586 | +0.26(+1.53%) |
Nov 16, 2020 | 16.17 | 17.10 | 15.91 | 17.02 | 5,267,415 | +0.84(+5.19%) |
Nov 13, 2020 | 16.15 | 16.39 | 15.95 | 16.18 | 2,367,800 | +0.16(+1.00%) |
Nov 12, 2020 | 16.19 | 16.46 | 15.60 | 16.02 | 2,465,362 | -0.14(-0.87%) |
Nov 11, 2020 | 15.45 | 16.17 | 15.45 | 16.16 | 3,298,799 | +1.09(+7.23%) |
Nov 10, 2020 | 16.19 | 16.40 | 15.02 | 15.07 | 5,194,336 | -1.09(-6.75%) |
Nov 09, 2020 | 16.45 | 16.88 | 15.96 | 16.16 | 4,713,554 | +0.57(+3.66%) |
Nov 06, 2020 | 16.20 | 16.67 | 15.52 | 15.59 | 4,558,500 | -1.08(-6.48%) |
Nov 05, 2020 | 16.39 | 16.83 | 16.32 | 16.67 | 3,061,396 | +0.84(+5.31%) |
Nov 04, 2020 | 16.08 | 16.10 | 15.16 | 15.83 | 4,780,475 | -0.52(-3.18%) |
Nov 03, 2020 | 16.02 | 16.50 | 15.74 | 16.35 | 3,433,744 | +1.00(+6.51%) |
Nov 02, 2020 | 15.23 | 15.59 | 14.80 | 15.35 | 2,619,338 | +0.58(+3.93%) |
Oct 30, 2020 | 15.30 | 15.72 | 14.54 | 14.77 | 3,042,000 | -0.01(-0.07%) |
Oct 29, 2020 | 14.65 | 14.94 | 14.46 | 14.78 | 1,722,918 | +0.34(+2.35%) |
Oct 28, 2020 | 14.52 | 14.96 | 14.41 | 14.44 | 2,469,893 | -0.75(-4.94%) |
Oct 27, 2020 | 15.45 | 15.70 | 15.14 | 15.19 | 2,005,673 | -0.01(-0.07%) |
Oct 26, 2020 | 15.59 | 15.97 | 14.98 | 15.20 | 2,647,400 | -0.80(-5.00%) |
Oct 23, 2020 | 16.30 | 16.51 | 15.77 | 16.00 | 1,801,200 | -0.05(-0.31%) |
Oct 22, 2020 | 15.80 | 16.44 | 15.71 | 16.05 | 2,728,226 | +0.35(+2.23%) |
Oct 21, 2020 | 16.83 | 16.93 | 15.69 | 15.70 | 3,131,514 | -1.10(-6.55%) |
Oct 20, 2020 | 17.12 | 17.51 | 16.78 | 16.80 | 2,684,110 | -0.49(-2.83%) |
Oct 19, 2020 | 17.51 | 18.00 | 17.24 | 17.29 | 2,046,312 | -0.60(-3.35%) |
Oct 16, 2020 | 18.49 | 18.61 | 17.83 | 17.89 | 2,672,700 | -0.62(-3.35%) |
Oct 15, 2020 | 17.45 | 18.60 | 17.35 | 18.51 | 4,939,831 | -0.35(-1.86%) |
Oct 14, 2020 | 18.80 | 19.02 | 18.47 | 18.86 | 2,745,024 | +0.14(+0.75%) |
Oct 13, 2020 | 18.47 | 18.89 | 18.31 | 18.72 | 2,389,456 | +0.24(+1.30%) |
Oct 12, 2020 | 19.21 | 19.21 | 18.07 | 18.48 | 3,405,599 | -0.34(-1.81%) |
Oct 09, 2020 | 17.75 | 19.15 | 17.75 | 18.82 | 4,249,500 | +1.17(+6.63%) |
Oct 08, 2020 | 18.90 | 19.18 | 17.28 | 17.65 | 4,447,678 | -0.71(-3.87%) |
Oct 07, 2020 | 17.76 | 18.69 | 17.71 | 18.36 | 4,833,918 | +0.97(+5.58%) |
Oct 06, 2020 | 17.63 | 17.90 | 16.96 | 17.39 | 4,509,537 | -0.15(-0.86%) |
Oct 05, 2020 | 16.52 | 17.58 | 16.35 | 17.54 | 5,013,258 | +1.51(+9.42%) |
Oct 02, 2020 | 15.59 | 16.68 | 15.58 | 16.03 | 3,779,200 | -0.42(-2.55%) |
Oct 01, 2020 | 15.30 | 16.47 | 15.26 | 16.45 | 5,717,182 | +1.35(+8.94%) |
Sep 30, 2020 | 15.19 | 15.35 | 14.73 | 15.10 | 3,656,743 | +0.00(+0.00%) |
Sep 29, 2020 | 15.20 | 15.49 | 14.64 | 15.10 | 6,061,379 | +0.19(+1.27%) |
Sep 28, 2020 | 14.84 | 15.68 | 14.70 | 14.91 | 5,579,555 | +0.65(+4.56%) |
Sep 25, 2020 | 14.18 | 14.56 | 14.08 | 14.26 | 2,987,100 | +0.04(+0.28%) |
Sep 24, 2020 | 14.52 | 14.61 | 13.99 | 14.22 | 3,044,557 | -0.74(-4.95%) |
Sep 23, 2020 | 15.90 | 16.11 | 14.90 | 14.96 | 3,156,221 | -1.04(-6.50%) |
Sep 22, 2020 | 16.30 | 16.35 | 15.61 | 16.00 | 3,248,181 | -0.33(-2.02%) |
Sep 21, 2020 | 15.22 | 16.37 | 15.14 | 16.33 | 5,218,345 | +0.42(+2.64%) |
Sep 18, 2020 | 15.80 | 16.39 | 15.70 | 15.91 | 4,964,600 | +0.20(+1.27%) |
Sep 17, 2020 | 15.12 | 15.80 | 15.03 | 15.71 | 2,801,619 | +0.10(+0.64%) |
Sep 16, 2020 | 15.26 | 15.73 | 15.00 | 15.61 | 4,157,177 | +0.36(+2.36%) |
Sep 15, 2020 | 14.58 | 15.45 | 14.56 | 15.25 | 5,208,713 | +0.82(+5.68%) |
Sep 14, 2020 | 13.99 | 14.59 | 13.91 | 14.43 | 3,444,569 | +0.63(+4.57%) |
Sep 11, 2020 | 14.07 | 14.13 | 13.66 | 13.80 | 2,841,400 | -0.28(-1.99%) |
Sep 10, 2020 | 14.37 | 14.49 | 13.97 | 14.08 | 2,681,708 | -0.24(-1.68%) |
Sep 09, 2020 | 14.37 | 14.39 | 13.97 | 14.32 | 3,234,286 | +0.38(+2.73%) |
Sep 08, 2020 | 13.50 | 14.53 | 13.24 | 13.94 | 5,949,471 | +0.22(+1.60%) |
Sep 04, 2020 | 14.25 | 14.35 | 12.68 | 13.72 | 6,140,700 | -0.21(-1.51%) |
Sep 03, 2020 | 15.25 | 15.30 | 13.75 | 13.93 | 6,523,804 | -1.63(-10.48%) |
Sep 02, 2020 | 16.70 | 16.70 | 15.24 | 15.56 | 6,595,030 | -1.38(-8.15%) |