Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 26.29 | 26.38 | 25.48 | 25.99 | 6,677,128 | -0.62(-2.34%) |
Nov 27, 2020 | 27.06 | 27.16 | 26.44 | 26.61 | 6,457,002 | -0.63(-2.32%) |
Nov 25, 2020 | 27.13 | 27.31 | 26.70 | 27.24 | 4,017,358 | -0.39(-1.43%) |
Nov 24, 2020 | 27.34 | 27.85 | 26.89 | 27.64 | 5,927,350 | +1.15(+4.33%) |
Nov 23, 2020 | 26.71 | 26.89 | 26.08 | 26.49 | 5,288,629 | +0.38(+1.44%) |
Nov 20, 2020 | 25.96 | 26.39 | 25.89 | 26.11 | 4,208,075 | +0.06(+0.21%) |
Nov 19, 2020 | 25.46 | 26.11 | 25.34 | 26.06 | 3,763,539 | +0.39(+1.50%) |
Nov 18, 2020 | 26.16 | 26.42 | 25.66 | 25.67 | 4,038,193 | -0.44(-1.69%) |
Nov 17, 2020 | 24.66 | 26.11 | 24.57 | 26.11 | 4,808,644 | +1.07(+4.29%) |
Nov 16, 2020 | 25.27 | 25.33 | 24.65 | 25.04 | 6,646,309 | +0.87(+3.61%) |
Nov 13, 2020 | 23.62 | 24.30 | 23.58 | 24.17 | 3,476,160 | +0.97(+4.19%) |
Nov 12, 2020 | 23.00 | 23.67 | 22.83 | 23.20 | 5,321,518 | -0.05(-0.24%) |
Nov 11, 2020 | 24.73 | 24.73 | 23.24 | 23.25 | 5,194,611 | -0.61(-2.54%) |
Nov 10, 2020 | 22.99 | 23.88 | 22.77 | 23.86 | 6,290,434 | +0.98(+4.29%) |
Nov 09, 2020 | 24.66 | 25.68 | 22.68 | 22.88 | 8,382,039 | +0.56(+2.51%) |
Nov 06, 2020 | 22.49 | 22.87 | 22.13 | 22.32 | 4,691,404 | -0.30(-1.34%) |
Nov 05, 2020 | 22.48 | 23.10 | 22.44 | 22.62 | 6,590,842 | +0.74(+3.40%) |
Nov 04, 2020 | 21.78 | 22.44 | 21.34 | 21.88 | 5,854,171 | -0.24(-1.08%) |
Nov 03, 2020 | 21.87 | 22.15 | 21.43 | 22.11 | 7,113,825 | +0.43(+1.99%) |
Nov 02, 2020 | 20.71 | 22.19 | 20.62 | 21.68 | 9,742,207 | +1.28(+6.30%) |
Oct 30, 2020 | 20.85 | 20.96 | 20.16 | 20.40 | 11,641,545 | -0.46(-2.20%) |
Oct 29, 2020 | 21.87 | 21.88 | 19.86 | 20.86 | 15,402,843 | +1.30(+6.66%) |
Oct 28, 2020 | 19.15 | 19.73 | 19.02 | 19.55 | 9,079,580 | -0.10(-0.51%) |
Oct 27, 2020 | 19.53 | 20.24 | 19.45 | 19.65 | 6,096,810 | +0.14(+0.71%) |
Oct 26, 2020 | 19.50 | 19.64 | 18.94 | 19.52 | 6,637,078 | -0.15(-0.75%) |
Oct 23, 2020 | 20.32 | 20.44 | 19.44 | 19.66 | 6,986,213 | -0.39(-1.92%) |
Oct 22, 2020 | 18.90 | 20.10 | 18.87 | 20.05 | 7,538,776 | +1.26(+6.69%) |
Oct 21, 2020 | 18.79 | 19.03 | 18.42 | 18.79 | 7,079,591 | +0.00(+0.00%) |
Oct 20, 2020 | 18.59 | 19.12 | 18.59 | 18.79 | 6,149,706 | +0.39(+2.09%) |
Oct 19, 2020 | 17.98 | 18.98 | 17.94 | 18.41 | 6,857,851 | +0.49(+2.71%) |
Oct 16, 2020 | 17.93 | 18.11 | 17.75 | 17.92 | 4,863,703 | -0.01(-0.05%) |
Oct 15, 2020 | 17.29 | 17.98 | 17.09 | 17.93 | 4,501,243 | +0.50(+2.84%) |
Oct 14, 2020 | 17.43 | 17.61 | 17.25 | 17.43 | 3,219,551 | +0.07(+0.42%) |
Oct 13, 2020 | 17.51 | 17.64 | 17.17 | 17.36 | 5,751,254 | -0.26(-1.46%) |
Oct 12, 2020 | 17.34 | 17.70 | 17.25 | 17.62 | 5,500,325 | +0.35(+2.02%) |
Oct 09, 2020 | 17.41 | 17.69 | 17.09 | 17.27 | 5,725,850 | +0.14(+0.80%) |
Oct 08, 2020 | 16.67 | 17.20 | 16.52 | 17.13 | 7,016,733 | +0.73(+4.48%) |
Oct 07, 2020 | 15.85 | 16.53 | 15.85 | 16.40 | 5,673,885 | +0.95(+6.18%) |
Oct 06, 2020 | 15.88 | 16.35 | 15.43 | 15.44 | 8,089,069 | -0.13(-0.83%) |
Oct 05, 2020 | 15.04 | 15.58 | 15.04 | 15.57 | 6,866,512 | +0.75(+5.08%) |
Oct 02, 2020 | 14.06 | 14.95 | 13.97 | 14.82 | 4,806,052 | +0.23(+1.57%) |
Oct 01, 2020 | 14.42 | 14.86 | 14.36 | 14.59 | 5,498,938 | +0.25(+1.73%) |
Sep 30, 2020 | 14.27 | 14.60 | 14.18 | 14.34 | 5,728,990 | +0.12(+0.84%) |
Sep 29, 2020 | 15.15 | 15.16 | 14.20 | 14.22 | 6,377,663 | -0.99(-6.51%) |
Sep 28, 2020 | 15.31 | 15.55 | 15.13 | 15.21 | 6,221,065 | +0.20(+1.34%) |
Sep 25, 2020 | 14.74 | 15.12 | 14.57 | 15.01 | 4,920,373 | +0.02(+0.12%) |
Sep 24, 2020 | 15.02 | 15.30 | 14.60 | 14.99 | 5,749,863 | -0.23(-1.51%) |
Sep 23, 2020 | 15.41 | 16.11 | 15.21 | 15.22 | 5,362,441 | -0.03(-0.18%) |
Sep 22, 2020 | 15.16 | 15.36 | 14.90 | 15.25 | 4,581,480 | +0.10(+0.67%) |
Sep 21, 2020 | 15.87 | 15.87 | 15.07 | 15.15 | 8,152,561 | -0.78(-4.90%) |
Sep 18, 2020 | 16.11 | 16.26 | 15.63 | 15.93 | 12,199,417 | -0.22(-1.36%) |
Sep 17, 2020 | 16.12 | 16.52 | 15.85 | 16.15 | 7,169,203 | -0.46(-2.76%) |
Sep 16, 2020 | 16.31 | 17.07 | 16.25 | 16.61 | 11,323,047 | +1.16(+7.48%) |
Sep 15, 2020 | 16.14 | 16.14 | 15.33 | 15.45 | 7,654,441 | -0.62(-3.88%) |
Sep 14, 2020 | 14.99 | 16.32 | 14.88 | 16.08 | 14,547,285 | +1.26(+8.48%) |
Sep 11, 2020 | 14.60 | 15.14 | 14.42 | 14.82 | 11,514,146 | +0.32(+2.21%) |
Sep 10, 2020 | 13.50 | 14.63 | 13.50 | 14.50 | 10,870,473 | +1.12(+8.37%) |
Sep 09, 2020 | 13.64 | 13.71 | 13.15 | 13.38 | 4,220,891 | -0.39(-2.80%) |
Sep 08, 2020 | 13.21 | 13.92 | 13.10 | 13.76 | 6,306,428 | +0.40(+3.02%) |
Sep 04, 2020 | 13.71 | 13.72 | 12.97 | 13.36 | 5,759,089 | -0.14(-1.02%) |
Sep 03, 2020 | 13.57 | 14.01 | 13.42 | 13.50 | 5,695,913 | -0.02(-0.14%) |
Sep 02, 2020 | 13.69 | 13.76 | 13.34 | 13.52 | 5,993,535 | -0.02(-0.14%) |