Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 31.19 | 31.45 | 29.41 | 29.50 | 1,391,310 | -1.62(-5.21%) |
Nov 27, 2020 | 31.53 | 32.31 | 30.84 | 31.12 | 503,728 | -0.41(-1.30%) |
Nov 25, 2020 | 32.24 | 32.24 | 30.77 | 31.53 | 1,349,748 | -1.62(-4.89%) |
Nov 24, 2020 | 31.84 | 34.45 | 31.72 | 33.15 | 2,809,167 | +2.28(+7.37%) |
Nov 23, 2020 | 27.19 | 30.99 | 27.15 | 30.87 | 2,481,063 | +4.29(+16.14%) |
Nov 20, 2020 | 26.07 | 26.63 | 25.82 | 26.58 | 1,073,521 | +0.51(+1.95%) |
Nov 19, 2020 | 25.91 | 26.49 | 25.42 | 26.07 | 1,300,137 | +0.03(+0.13%) |
Nov 18, 2020 | 25.79 | 27.07 | 25.55 | 26.04 | 1,432,040 | +0.29(+1.11%) |
Nov 17, 2020 | 25.03 | 26.33 | 24.79 | 25.75 | 1,181,401 | +0.15(+0.58%) |
Nov 16, 2020 | 26.90 | 27.35 | 25.19 | 25.61 | 1,837,257 | +0.75(+3.00%) |
Nov 13, 2020 | 23.09 | 25.02 | 23.06 | 24.86 | 1,160,712 | +2.01(+8.82%) |
Nov 12, 2020 | 23.08 | 23.11 | 22.12 | 22.85 | 1,652,041 | -0.64(-2.72%) |
Nov 11, 2020 | 26.27 | 26.27 | 23.34 | 23.49 | 2,198,983 | -2.87(-10.90%) |
Nov 10, 2020 | 27.26 | 27.66 | 26.07 | 26.36 | 2,047,062 | -0.74(-2.72%) |
Nov 09, 2020 | 24.35 | 27.55 | 24.24 | 27.10 | 4,950,398 | +8.01(+41.96%) |
Nov 06, 2020 | 20.23 | 20.23 | 18.63 | 19.09 | 1,276,112 | -1.11(-5.47%) |
Nov 05, 2020 | 19.31 | 20.37 | 19.28 | 20.19 | 1,326,326 | +0.70(+3.61%) |
Nov 04, 2020 | 20.27 | 20.27 | 19.15 | 19.49 | 1,508,227 | -1.14(-5.52%) |
Nov 03, 2020 | 20.44 | 20.86 | 20.13 | 20.63 | 1,223,746 | +0.60(+2.98%) |
Nov 02, 2020 | 19.64 | 20.05 | 19.34 | 20.03 | 996,831 | +0.51(+2.60%) |
Oct 30, 2020 | 19.65 | 19.87 | 19.09 | 19.52 | 1,000,740 | -0.25(-1.24%) |
Oct 29, 2020 | 18.93 | 20.11 | 18.72 | 19.77 | 1,536,420 | +0.69(+3.61%) |
Oct 28, 2020 | 19.20 | 19.51 | 18.88 | 19.08 | 1,241,049 | -0.88(-4.43%) |
Oct 27, 2020 | 20.02 | 20.60 | 19.94 | 19.96 | 1,233,394 | -0.29(-1.46%) |
Oct 26, 2020 | 20.87 | 20.92 | 19.83 | 20.26 | 1,177,466 | -0.91(-4.29%) |
Oct 23, 2020 | 20.55 | 21.23 | 20.20 | 21.17 | 1,431,077 | +0.84(+4.15%) |
Oct 22, 2020 | 19.32 | 20.40 | 19.26 | 20.32 | 1,473,794 | +0.85(+4.37%) |
Oct 21, 2020 | 18.77 | 19.55 | 18.41 | 19.47 | 1,713,384 | +0.64(+3.39%) |
Oct 20, 2020 | 17.92 | 18.99 | 17.92 | 18.83 | 1,601,958 | +0.92(+5.12%) |
Oct 19, 2020 | 17.90 | 18.15 | 17.52 | 17.92 | 1,494,213 | +0.27(+1.53%) |
Oct 16, 2020 | 17.93 | 18.08 | 17.47 | 17.65 | 1,240,332 | -0.37(-2.05%) |
Oct 15, 2020 | 17.50 | 18.24 | 17.41 | 18.02 | 1,312,091 | +0.19(+1.06%) |
Oct 14, 2020 | 17.31 | 18.31 | 16.89 | 17.83 | 2,252,625 | -0.53(-2.90%) |
Oct 13, 2020 | 19.50 | 19.60 | 18.25 | 18.36 | 2,365,031 | -1.90(-9.38%) |
Oct 12, 2020 | 20.32 | 20.41 | 19.65 | 20.26 | 1,080,338 | -0.02(-0.08%) |
Oct 09, 2020 | 20.89 | 20.91 | 20.01 | 20.28 | 1,144,715 | -0.47(-2.25%) |
Oct 08, 2020 | 20.28 | 20.78 | 20.15 | 20.74 | 926,361 | +0.77(+3.85%) |
Oct 07, 2020 | 20.07 | 20.54 | 19.77 | 19.97 | 1,376,309 | +0.00(+0.00%) |
Oct 06, 2020 | 20.73 | 20.87 | 19.86 | 19.97 | 2,091,618 | -0.83(-3.98%) |
Oct 05, 2020 | 22.42 | 22.50 | 20.72 | 20.80 | 3,215,392 | -2.64(-11.28%) |
Oct 02, 2020 | 21.84 | 23.49 | 21.84 | 23.44 | 1,781,184 | +0.61(+2.65%) |
Oct 01, 2020 | 22.58 | 22.98 | 22.33 | 22.84 | 1,021,924 | +0.32(+1.42%) |
Sep 30, 2020 | 22.76 | 23.26 | 22.22 | 22.52 | 1,026,590 | -0.03(-0.14%) |
Sep 29, 2020 | 22.93 | 22.96 | 22.09 | 22.55 | 573,352 | -0.52(-2.27%) |
Sep 28, 2020 | 22.58 | 23.44 | 22.52 | 23.08 | 728,232 | +1.17(+5.35%) |
Sep 25, 2020 | 21.73 | 22.26 | 21.61 | 21.91 | 848,584 | -0.08(-0.37%) |
Sep 24, 2020 | 21.82 | 22.74 | 21.30 | 21.99 | 1,211,412 | +0.19(+0.86%) |
Sep 23, 2020 | 22.77 | 23.27 | 21.73 | 21.80 | 1,408,263 | -0.95(-4.18%) |
Sep 22, 2020 | 22.62 | 23.42 | 22.54 | 22.75 | 1,528,268 | +0.18(+0.80%) |
Sep 21, 2020 | 23.67 | 23.67 | 22.55 | 22.57 | 2,992,710 | -1.79(-7.36%) |
Sep 18, 2020 | 26.07 | 26.12 | 24.26 | 24.36 | 3,873,519 | -2.03(-7.69%) |
Sep 17, 2020 | 26.68 | 26.94 | 26.25 | 26.39 | 975,706 | -0.74(-2.72%) |
Sep 16, 2020 | 26.57 | 27.36 | 26.05 | 27.13 | 1,303,885 | +0.81(+3.08%) |
Sep 15, 2020 | 26.04 | 27.13 | 25.96 | 26.32 | 985,074 | +0.44(+1.71%) |
Sep 14, 2020 | 26.38 | 26.38 | 25.58 | 25.88 | 1,584,888 | -0.37(-1.40%) |
Sep 11, 2020 | 26.98 | 27.02 | 26.22 | 26.25 | 1,183,914 | -0.56(-2.08%) |
Sep 10, 2020 | 27.01 | 27.42 | 26.78 | 26.80 | 1,072,167 | -0.37(-1.36%) |
Sep 09, 2020 | 27.46 | 27.72 | 26.87 | 27.17 | 854,411 | -0.29(-1.07%) |
Sep 08, 2020 | 27.76 | 27.97 | 27.06 | 27.47 | 689,149 | -0.66(-2.36%) |
Sep 04, 2020 | 28.09 | 28.73 | 27.43 | 28.13 | 736,847 | -0.06(-0.20%) |
Sep 03, 2020 | 27.84 | 28.84 | 27.49 | 28.19 | 1,094,402 | +0.54(+1.96%) |
Sep 02, 2020 | 26.12 | 27.78 | 25.81 | 27.65 | 1,128,293 | +1.46(+5.57%) |