Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 22.11 | 23.00 | 20.16 | 20.41 | 92,972,488 | -7.52(-26.92%) |
Nov 27, 2020 | 29.57 | 31.45 | 27.11 | 27.93 | 21,018,900 | -2.31(-7.64%) |
Nov 25, 2020 | 29.01 | 31.95 | 28.50 | 30.24 | 38,491,700 | -4.26(-12.35%) |
Nov 24, 2020 | 32.49 | 37.95 | 30.59 | 34.50 | 61,261,032 | +5.09(+17.31%) |
Nov 23, 2020 | 26.85 | 29.49 | 26.68 | 29.41 | 23,425,860 | +3.03(+11.49%) |
Nov 20, 2020 | 26.60 | 26.70 | 25.03 | 26.38 | 18,324,600 | +0.15(+0.57%) |
Nov 19, 2020 | 26.94 | 27.73 | 24.87 | 26.23 | 40,391,824 | +0.81(+3.19%) |
Nov 18, 2020 | 22.18 | 26.72 | 21.85 | 25.42 | 54,445,792 | +3.39(+15.39%) |
Nov 17, 2020 | 22.57 | 22.80 | 21.31 | 22.03 | 10,333,246 | +0.13(+0.59%) |
Nov 16, 2020 | 22.00 | 22.95 | 21.02 | 21.90 | 12,593,112 | +0.72(+3.40%) |
Nov 13, 2020 | 19.85 | 21.87 | 19.32 | 21.18 | 17,187,200 | +1.61(+8.23%) |
Nov 12, 2020 | 19.93 | 20.40 | 19.11 | 19.57 | 9,419,200 | -0.61(-3.02%) |
Nov 11, 2020 | 18.24 | 21.19 | 18.02 | 20.18 | 20,523,278 | +2.15(+11.92%) |
Nov 10, 2020 | 18.88 | 18.94 | 17.59 | 18.03 | 13,338,297 | -0.60(-3.22%) |
Nov 09, 2020 | 20.20 | 20.70 | 18.57 | 18.63 | 13,101,016 | -0.95(-4.85%) |
Nov 06, 2020 | 19.96 | 19.97 | 18.61 | 19.58 | 8,674,400 | -0.37(-1.85%) |
Nov 05, 2020 | 19.30 | 20.49 | 19.02 | 19.95 | 13,281,052 | +1.49(+8.07%) |
Nov 04, 2020 | 18.91 | 19.28 | 18.36 | 18.46 | 7,924,021 | -0.38(-2.02%) |
Nov 03, 2020 | 18.90 | 19.20 | 18.73 | 18.84 | 6,353,197 | +0.26(+1.40%) |
Nov 02, 2020 | 18.70 | 19.13 | 18.35 | 18.58 | 5,935,445 | +0.27(+1.47%) |
Oct 30, 2020 | 19.63 | 19.87 | 17.86 | 18.31 | 10,207,200 | -1.48(-7.48%) |
Oct 29, 2020 | 19.92 | 20.25 | 19.22 | 19.79 | 5,440,403 | +0.12(+0.61%) |
Oct 28, 2020 | 20.91 | 20.94 | 19.33 | 19.67 | 10,050,145 | -1.72(-8.04%) |
Oct 27, 2020 | 21.00 | 22.10 | 20.87 | 21.39 | 5,696,608 | +0.48(+2.30%) |
Oct 26, 2020 | 22.15 | 22.57 | 20.71 | 20.91 | 8,133,127 | -1.63(-7.23%) |
Oct 23, 2020 | 23.00 | 23.05 | 21.95 | 22.54 | 6,934,700 | -0.18(-0.79%) |
Oct 22, 2020 | 22.36 | 22.86 | 21.70 | 22.72 | 10,572,304 | +0.48(+2.16%) |
Oct 21, 2020 | 22.44 | 23.35 | 21.10 | 22.24 | 30,984,696 | +1.52(+7.34%) |
Oct 20, 2020 | 20.60 | 21.00 | 19.88 | 20.72 | 10,108,658 | +0.26(+1.27%) |
Oct 19, 2020 | 20.14 | 21.79 | 20.08 | 20.46 | 25,220,380 | +0.91(+4.68%) |
Oct 16, 2020 | 22.97 | 23.18 | 19.50 | 19.55 | 38,065,500 | -3.75(-16.12%) |
Oct 15, 2020 | 23.41 | 23.50 | 22.72 | 23.30 | 8,768,171 | -0.81(-3.36%) |
Oct 14, 2020 | 24.37 | 24.69 | 23.74 | 24.11 | 8,579,073 | -0.12(-0.50%) |
Oct 13, 2020 | 23.72 | 25.18 | 23.70 | 24.23 | 12,995,086 | +0.08(+0.33%) |
Oct 12, 2020 | 24.73 | 24.79 | 23.70 | 24.15 | 11,718,255 | -0.51(-2.07%) |
Oct 09, 2020 | 25.01 | 25.22 | 24.01 | 24.66 | 14,688,100 | -0.34(-1.36%) |
Oct 08, 2020 | 26.19 | 27.30 | 24.22 | 25.00 | 24,588,674 | -0.72(-2.80%) |
Oct 07, 2020 | 23.71 | 25.72 | 23.70 | 25.72 | 22,626,422 | +2.15(+9.12%) |
Oct 06, 2020 | 24.30 | 24.57 | 23.08 | 23.57 | 22,657,880 | -0.21(-0.88%) |
Oct 05, 2020 | 24.52 | 25.50 | 22.77 | 23.78 | 37,897,068 | -0.47(-1.94%) |
Oct 02, 2020 | 22.30 | 26.30 | 22.09 | 24.25 | 64,632,300 | +0.14(+0.58%) |
Oct 01, 2020 | 21.97 | 27.00 | 21.78 | 24.11 | 138,384,384 | +3.63(+17.72%) |
Sep 30, 2020 | 18.26 | 21.67 | 17.93 | 20.48 | 93,017,768 | +2.60(+14.54%) |
Sep 29, 2020 | 18.69 | 18.79 | 17.51 | 17.88 | 31,477,180 | -1.42(-7.36%) |
Sep 28, 2020 | 19.66 | 20.15 | 17.88 | 19.30 | 23,984,420 | -0.16(-0.82%) |
Sep 25, 2020 | 19.52 | 20.98 | 18.82 | 19.46 | 24,713,800 | +0.36(+1.88%) |
Sep 24, 2020 | 18.10 | 20.69 | 16.15 | 19.10 | 51,655,808 | -2.05(-9.69%) |
Sep 23, 2020 | 28.16 | 28.84 | 20.61 | 21.15 | 47,945,808 | -7.36(-25.82%) |
Sep 22, 2020 | 27.04 | 29.48 | 26.67 | 28.51 | 30,344,622 | +0.93(+3.37%) |
Sep 21, 2020 | 24.97 | 29.60 | 24.05 | 27.58 | 86,795,376 | -6.61(-19.33%) |
Sep 18, 2020 | 34.08 | 34.28 | 32.77 | 34.19 | 21,528,900 | +0.36(+1.06%) |
Sep 17, 2020 | 32.55 | 34.86 | 32.50 | 33.83 | 24,531,432 | +0.55(+1.65%) |
Sep 16, 2020 | 30.39 | 34.92 | 30.25 | 33.28 | 46,701,304 | +0.45(+1.37%) |
Sep 15, 2020 | 33.00 | 34.66 | 32.06 | 32.83 | 52,786,232 | -2.96(-8.27%) |
Sep 14, 2020 | 30.51 | 36.90 | 28.75 | 35.79 | 112,062,992 | +3.66(+11.39%) |
Sep 11, 2020 | 35.50 | 35.69 | 30.78 | 32.13 | 99,981,392 | -5.44(-14.48%) |
Sep 10, 2020 | 38.85 | 41.00 | 36.75 | 37.57 | 66,122,208 | -4.80(-11.33%) |
Sep 09, 2020 | 49.93 | 50.15 | 42.31 | 42.37 | 51,434,648 | -7.68(-15.34%) |
Sep 08, 2020 | 46.00 | 54.56 | 42.44 | 50.05 | 134,772,896 | +14.50(+40.79%) |
Sep 04, 2020 | 36.72 | 37.36 | 32.80 | 35.55 | 8,560,900 | -0.58(-1.61%) |
Sep 03, 2020 | 39.00 | 39.33 | 35.55 | 36.13 | 10,428,072 | -3.29(-8.35%) |
Sep 02, 2020 | 40.54 | 41.57 | 38.21 | 39.42 | 8,692,809 | -1.58(-3.85%) |