Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 21.47 | 21.49 | 20.67 | 20.84 | 6,528,936 | -0.68(-3.17%) |
Nov 27, 2020 | 21.58 | 22.00 | 21.40 | 21.52 | 2,991,882 | +0.10(+0.49%) |
Nov 25, 2020 | 20.76 | 21.69 | 20.54 | 21.42 | 6,750,547 | -0.58(-2.63%) |
Nov 24, 2020 | 19.88 | 22.00 | 19.72 | 22.00 | 13,948,803 | +2.51(+12.85%) |
Nov 23, 2020 | 18.88 | 19.70 | 18.79 | 19.49 | 4,519,537 | +0.88(+4.74%) |
Nov 20, 2020 | 18.56 | 18.66 | 18.42 | 18.61 | 3,306,351 | +0.03(+0.15%) |
Nov 19, 2020 | 18.00 | 18.61 | 17.76 | 18.58 | 3,657,352 | +0.37(+2.03%) |
Nov 18, 2020 | 18.13 | 18.76 | 17.87 | 18.21 | 4,801,091 | +0.22(+1.21%) |
Nov 17, 2020 | 17.72 | 18.03 | 17.34 | 17.99 | 3,788,559 | +0.17(+0.96%) |
Nov 16, 2020 | 17.54 | 17.85 | 17.24 | 17.82 | 4,404,918 | +0.72(+4.22%) |
Nov 13, 2020 | 16.67 | 17.15 | 16.63 | 17.10 | 2,894,612 | +0.63(+3.80%) |
Nov 12, 2020 | 16.62 | 16.82 | 16.22 | 16.47 | 3,858,791 | -0.28(-1.64%) |
Nov 11, 2020 | 16.80 | 16.95 | 16.59 | 16.75 | 4,504,549 | +0.03(+0.17%) |
Nov 10, 2020 | 16.26 | 16.84 | 16.00 | 16.72 | 5,064,331 | +0.59(+3.65%) |
Nov 09, 2020 | 16.84 | 17.54 | 16.13 | 16.13 | 8,288,696 | +0.10(+0.65%) |
Nov 06, 2020 | 16.44 | 16.69 | 15.81 | 16.03 | 4,551,160 | -0.27(-1.63%) |
Nov 05, 2020 | 16.04 | 16.44 | 15.88 | 16.29 | 8,661,046 | +0.40(+2.51%) |
Nov 04, 2020 | 16.46 | 16.48 | 15.19 | 15.89 | 9,362,275 | -0.42(-2.56%) |
Nov 03, 2020 | 17.03 | 17.20 | 15.69 | 16.31 | 15,255,307 | -2.25(-12.12%) |
Nov 02, 2020 | 17.73 | 18.59 | 17.51 | 18.56 | 5,694,666 | +1.01(+5.73%) |
Oct 30, 2020 | 17.25 | 17.59 | 16.99 | 17.55 | 5,196,012 | +0.19(+1.09%) |
Oct 29, 2020 | 16.96 | 17.60 | 16.95 | 17.36 | 4,100,187 | +0.22(+1.27%) |
Oct 28, 2020 | 16.94 | 17.36 | 16.84 | 17.15 | 4,058,558 | -0.27(-1.53%) |
Oct 27, 2020 | 17.21 | 17.69 | 17.09 | 17.41 | 3,812,190 | +0.19(+1.10%) |
Oct 26, 2020 | 17.47 | 17.66 | 17.05 | 17.22 | 4,141,200 | -0.52(-2.94%) |
Oct 23, 2020 | 17.95 | 18.19 | 17.71 | 17.74 | 3,327,007 | -0.01(-0.05%) |
Oct 22, 2020 | 17.60 | 17.80 | 17.33 | 17.75 | 4,410,402 | -0.19(-1.06%) |
Oct 21, 2020 | 17.65 | 18.22 | 17.56 | 17.94 | 3,932,260 | +0.07(+0.37%) |
Oct 20, 2020 | 18.21 | 18.41 | 17.76 | 17.88 | 4,113,002 | -0.22(-1.21%) |
Oct 19, 2020 | 18.24 | 18.47 | 18.01 | 18.10 | 4,538,655 | -0.07(-0.37%) |
Oct 16, 2020 | 18.62 | 18.67 | 18.15 | 18.16 | 3,362,416 | -0.33(-1.80%) |
Oct 15, 2020 | 18.03 | 18.59 | 17.76 | 18.49 | 3,760,599 | +0.17(+0.93%) |
Oct 14, 2020 | 18.51 | 18.75 | 18.25 | 18.32 | 3,825,757 | +0.03(+0.16%) |
Oct 13, 2020 | 18.32 | 18.45 | 17.96 | 18.29 | 3,140,788 | -0.06(-0.31%) |
Oct 12, 2020 | 18.73 | 18.74 | 18.25 | 18.35 | 2,436,353 | -0.35(-1.88%) |
Oct 09, 2020 | 18.90 | 19.04 | 18.40 | 18.70 | 3,157,759 | -0.01(-0.05%) |
Oct 08, 2020 | 18.82 | 19.17 | 18.30 | 18.71 | 4,036,351 | -0.02(-0.10%) |
Oct 07, 2020 | 18.21 | 18.85 | 18.21 | 18.73 | 6,430,182 | +0.86(+4.83%) |
Oct 06, 2020 | 18.50 | 18.72 | 17.81 | 17.87 | 3,644,050 | -0.43(-2.33%) |
Oct 05, 2020 | 17.61 | 18.46 | 17.53 | 18.29 | 7,426,538 | +0.92(+5.30%) |
Oct 02, 2020 | 16.46 | 17.63 | 16.42 | 17.37 | 3,696,382 | +0.49(+2.92%) |
Oct 01, 2020 | 17.41 | 17.53 | 16.80 | 16.88 | 3,774,582 | -0.46(-2.63%) |
Sep 30, 2020 | 17.13 | 17.69 | 17.08 | 17.34 | 4,004,636 | +0.28(+1.61%) |
Sep 29, 2020 | 17.43 | 17.68 | 16.98 | 17.06 | 2,571,317 | -0.46(-2.65%) |
Sep 28, 2020 | 17.91 | 18.30 | 17.51 | 17.53 | 4,324,320 | -0.11(-0.65%) |
Sep 25, 2020 | 17.60 | 17.80 | 17.15 | 17.64 | 4,306,772 | -0.22(-1.22%) |
Sep 24, 2020 | 17.33 | 18.20 | 16.83 | 17.86 | 6,273,037 | +0.53(+3.07%) |
Sep 23, 2020 | 17.43 | 18.29 | 17.22 | 17.33 | 7,558,079 | +0.20(+1.16%) |
Sep 22, 2020 | 16.85 | 17.19 | 16.65 | 17.13 | 4,443,276 | +0.23(+1.35%) |
Sep 21, 2020 | 17.85 | 17.85 | 16.31 | 16.90 | 7,994,014 | -1.38(-7.53%) |
Sep 18, 2020 | 18.38 | 19.01 | 18.10 | 18.28 | 19,810,712 | +0.00(+0.00%) |
Sep 17, 2020 | 17.14 | 18.43 | 16.92 | 18.28 | 8,715,522 | +1.10(+6.41%) |
Sep 16, 2020 | 17.17 | 17.49 | 16.83 | 17.18 | 4,718,795 | +0.07(+0.39%) |
Sep 15, 2020 | 17.22 | 17.34 | 16.89 | 17.11 | 3,861,266 | -0.09(-0.55%) |
Sep 14, 2020 | 17.50 | 17.51 | 16.96 | 17.20 | 3,508,426 | -0.17(-0.98%) |
Sep 11, 2020 | 17.03 | 17.50 | 16.79 | 17.37 | 3,740,433 | +0.56(+3.33%) |
Sep 10, 2020 | 17.13 | 17.29 | 16.77 | 16.81 | 2,869,013 | -0.24(-1.39%) |
Sep 09, 2020 | 16.72 | 17.17 | 16.58 | 17.05 | 3,742,551 | +0.46(+2.74%) |
Sep 08, 2020 | 16.97 | 17.00 | 16.34 | 16.60 | 4,885,698 | -0.99(-5.61%) |
Sep 04, 2020 | 17.72 | 17.82 | 17.21 | 17.58 | 4,060,171 | +0.05(+0.27%) |
Sep 03, 2020 | 17.98 | 18.06 | 17.31 | 17.54 | 3,655,142 | -0.39(-2.17%) |
Sep 02, 2020 | 17.47 | 17.94 | 17.39 | 17.92 | 4,082,762 | +0.23(+1.29%) |