Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 18.85 | 18.98 | 17.69 | 18.19 | 23,079,320 | -0.69(-3.63%) |
Nov 27, 2020 | 19.05 | 19.08 | 18.65 | 18.87 | 10,256,351 | +0.13(+0.69%) |
Nov 25, 2020 | 19.71 | 19.85 | 18.50 | 18.74 | 62,161,516 | -4.57(-19.61%) |
Nov 24, 2020 | 23.19 | 23.42 | 22.32 | 23.31 | 14,007,167 | +0.45(+1.97%) |
Nov 23, 2020 | 22.66 | 23.03 | 22.26 | 22.86 | 15,216,735 | +1.72(+8.12%) |
Nov 20, 2020 | 21.17 | 21.59 | 21.06 | 21.14 | 5,739,541 | -0.03(-0.12%) |
Nov 19, 2020 | 20.46 | 21.25 | 20.46 | 21.17 | 6,025,678 | +0.63(+3.08%) |
Nov 18, 2020 | 21.35 | 21.51 | 20.52 | 20.54 | 7,264,402 | -0.77(-3.62%) |
Nov 17, 2020 | 20.61 | 21.60 | 20.47 | 21.31 | 8,784,254 | +0.35(+1.66%) |
Nov 16, 2020 | 19.72 | 20.96 | 19.37 | 20.96 | 15,318,191 | +1.81(+9.47%) |
Nov 13, 2020 | 19.08 | 19.38 | 18.91 | 19.15 | 6,734,184 | +0.30(+1.56%) |
Nov 12, 2020 | 19.50 | 19.55 | 18.69 | 18.85 | 8,429,151 | -0.93(-4.69%) |
Nov 11, 2020 | 20.30 | 20.30 | 19.61 | 19.78 | 5,091,713 | -0.47(-2.31%) |
Nov 10, 2020 | 19.96 | 20.35 | 19.62 | 20.25 | 6,888,612 | +0.24(+1.21%) |
Nov 09, 2020 | 20.77 | 22.05 | 19.86 | 20.01 | 15,774,972 | +1.41(+7.61%) |
Nov 06, 2020 | 18.50 | 19.08 | 18.40 | 18.59 | 4,502,633 | +0.11(+0.61%) |
Nov 05, 2020 | 18.32 | 18.93 | 18.28 | 18.48 | 5,309,049 | +0.32(+1.77%) |
Nov 04, 2020 | 18.01 | 18.53 | 17.53 | 18.16 | 6,145,628 | -0.02(-0.10%) |
Nov 03, 2020 | 18.32 | 18.45 | 18.05 | 18.18 | 7,366,844 | +0.10(+0.58%) |
Nov 02, 2020 | 17.01 | 18.13 | 16.96 | 18.07 | 12,405,533 | +1.20(+7.10%) |
Oct 30, 2020 | 17.02 | 17.18 | 16.58 | 16.88 | 8,599,688 | -0.17(-1.02%) |
Oct 29, 2020 | 16.87 | 17.40 | 16.80 | 17.05 | 7,858,896 | +0.24(+1.45%) |
Oct 28, 2020 | 17.15 | 17.31 | 16.78 | 16.81 | 10,801,788 | -0.85(-4.82%) |
Oct 27, 2020 | 17.97 | 18.22 | 17.62 | 17.66 | 7,019,117 | -0.22(-1.21%) |
Oct 26, 2020 | 18.29 | 18.57 | 17.75 | 17.87 | 11,058,662 | -0.71(-3.83%) |
Oct 23, 2020 | 18.61 | 18.70 | 17.60 | 18.59 | 18,747,700 | +0.23(+1.28%) |
Oct 22, 2020 | 16.15 | 18.78 | 15.88 | 18.35 | 55,175,940 | +2.20(+13.65%) |
Oct 21, 2020 | 16.67 | 16.68 | 15.92 | 16.15 | 11,120,401 | -0.36(-2.21%) |
Oct 20, 2020 | 16.75 | 16.99 | 16.49 | 16.51 | 7,388,160 | -0.06(-0.37%) |
Oct 19, 2020 | 16.95 | 17.34 | 16.51 | 16.57 | 8,489,815 | -0.19(-1.14%) |
Oct 16, 2020 | 17.38 | 17.46 | 16.68 | 16.76 | 6,284,117 | -0.47(-2.72%) |
Oct 15, 2020 | 16.74 | 17.24 | 16.50 | 17.23 | 6,639,604 | +0.22(+1.27%) |
Oct 14, 2020 | 16.90 | 17.20 | 16.75 | 17.01 | 6,283,180 | +0.23(+1.40%) |
Oct 13, 2020 | 16.71 | 16.98 | 16.53 | 16.78 | 7,436,789 | +0.05(+0.31%) |
Oct 12, 2020 | 17.25 | 17.65 | 16.69 | 16.73 | 10,237,017 | -0.46(-2.68%) |
Oct 09, 2020 | 17.35 | 17.40 | 16.75 | 17.19 | 15,379,513 | -0.02(-0.10%) |
Oct 08, 2020 | 17.35 | 17.41 | 16.69 | 17.21 | 13,213,149 | +0.04(+0.25%) |
Oct 07, 2020 | 16.75 | 17.24 | 16.67 | 17.16 | 12,462,783 | +1.00(+6.17%) |
Oct 06, 2020 | 16.94 | 17.08 | 16.11 | 16.16 | 9,906,665 | -0.52(-3.12%) |
Oct 05, 2020 | 16.09 | 16.80 | 16.09 | 16.68 | 10,196,572 | +0.76(+4.80%) |
Oct 02, 2020 | 15.02 | 16.03 | 14.95 | 15.92 | 9,758,223 | +0.42(+2.69%) |
Oct 01, 2020 | 14.90 | 15.61 | 14.85 | 15.50 | 9,321,585 | +0.73(+4.93%) |
Sep 30, 2020 | 14.65 | 15.14 | 14.63 | 14.78 | 10,706,753 | +0.28(+1.91%) |
Sep 29, 2020 | 14.91 | 14.91 | 14.26 | 14.50 | 8,248,745 | -0.43(-2.85%) |
Sep 28, 2020 | 14.49 | 15.14 | 14.44 | 14.92 | 10,731,938 | +0.79(+5.59%) |
Sep 25, 2020 | 14.11 | 14.27 | 13.85 | 14.13 | 6,985,323 | -0.18(-1.27%) |
Sep 24, 2020 | 14.17 | 14.52 | 13.67 | 14.32 | 8,082,210 | -0.04(-0.30%) |
Sep 23, 2020 | 14.68 | 15.07 | 14.34 | 14.36 | 7,561,464 | -0.14(-0.96%) |
Sep 22, 2020 | 14.39 | 14.59 | 14.27 | 14.50 | 8,475,984 | +0.27(+1.89%) |
Sep 21, 2020 | 14.14 | 14.51 | 13.88 | 14.23 | 9,241,190 | -0.34(-2.32%) |
Sep 18, 2020 | 14.63 | 14.86 | 14.30 | 14.57 | 18,045,686 | -0.10(-0.65%) |
Sep 17, 2020 | 14.75 | 14.91 | 14.47 | 14.66 | 5,770,064 | -0.29(-1.97%) |
Sep 16, 2020 | 14.82 | 15.21 | 14.63 | 14.96 | 7,734,219 | +0.32(+2.19%) |
Sep 15, 2020 | 15.18 | 15.18 | 14.63 | 14.64 | 7,247,498 | -0.38(-2.54%) |
Sep 14, 2020 | 14.72 | 15.05 | 14.64 | 15.02 | 7,351,800 | +0.58(+4.03%) |
Sep 11, 2020 | 14.86 | 14.86 | 14.36 | 14.44 | 8,986,596 | -0.30(-2.06%) |
Sep 10, 2020 | 15.30 | 15.62 | 14.68 | 14.74 | 12,834,847 | -0.42(-2.75%) |
Sep 09, 2020 | 15.01 | 15.27 | 14.84 | 15.16 | 6,516,206 | +0.15(+0.98%) |
Sep 08, 2020 | 14.96 | 15.36 | 14.84 | 15.01 | 9,805,184 | -0.19(-1.26%) |
Sep 04, 2020 | 15.61 | 15.66 | 14.91 | 15.20 | 9,238,657 | -0.14(-0.90%) |
Sep 03, 2020 | 15.66 | 15.76 | 15.18 | 15.34 | 9,685,342 | -0.62(-3.86%) |
Sep 02, 2020 | 15.50 | 16.02 | 15.50 | 15.96 | 10,727,343 | +0.54(+3.49%) |