Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 40.09 | 40.44 | 34.58 | 37.98 | 8,145,454 | -0.79(-2.04%) |
Nov 27, 2020 | 43.41 | 44.70 | 38.50 | 38.77 | 5,483,600 | -4.03(-9.42%) |
Nov 25, 2020 | 49.42 | 50.18 | 41.55 | 42.80 | 8,352,400 | -8.46(-16.50%) |
Nov 24, 2020 | 46.27 | 51.37 | 46.15 | 51.26 | 3,989,503 | +5.94(+13.11%) |
Nov 23, 2020 | 41.00 | 45.69 | 41.00 | 45.32 | 3,535,093 | +4.99(+12.37%) |
Nov 20, 2020 | 37.65 | 40.90 | 37.59 | 40.33 | 2,792,300 | +2.43(+6.41%) |
Nov 19, 2020 | 35.49 | 38.98 | 35.33 | 37.90 | 3,663,628 | +2.81(+8.01%) |
Nov 18, 2020 | 32.70 | 36.87 | 32.55 | 35.09 | 3,063,768 | +2.99(+9.31%) |
Nov 17, 2020 | 30.39 | 32.80 | 30.05 | 32.10 | 1,862,731 | +1.84(+6.08%) |
Nov 16, 2020 | 29.15 | 31.20 | 28.80 | 30.26 | 2,216,903 | +1.08(+3.70%) |
Nov 13, 2020 | 28.16 | 29.36 | 27.68 | 29.18 | 1,221,600 | +0.83(+2.93%) |
Nov 12, 2020 | 28.71 | 29.09 | 27.53 | 28.35 | 1,262,054 | -0.79(-2.71%) |
Nov 11, 2020 | 27.99 | 29.50 | 27.84 | 29.14 | 1,952,812 | +1.15(+4.11%) |
Nov 10, 2020 | 26.66 | 28.25 | 23.59 | 27.99 | 3,155,147 | +1.67(+6.34%) |
Nov 09, 2020 | 28.00 | 28.00 | 24.90 | 26.32 | 2,176,247 | -0.76(-2.81%) |
Nov 06, 2020 | 27.47 | 27.97 | 26.58 | 27.08 | 1,318,500 | -0.70(-2.52%) |
Nov 05, 2020 | 27.50 | 28.74 | 26.23 | 27.78 | 2,016,093 | +1.20(+4.51%) |
Nov 04, 2020 | 25.10 | 27.43 | 25.10 | 26.58 | 3,821,754 | +1.59(+6.36%) |
Nov 03, 2020 | 24.71 | 25.50 | 24.10 | 24.99 | 3,140,523 | +2.02(+8.79%) |
Nov 02, 2020 | 23.78 | 24.60 | 22.42 | 22.97 | 1,629,105 | -1.07(-4.45%) |
Oct 30, 2020 | 24.80 | 25.14 | 22.39 | 24.04 | 2,509,500 | -0.76(-3.06%) |
Oct 29, 2020 | 25.20 | 25.75 | 24.38 | 24.80 | 1,659,861 | -0.28(-1.12%) |
Oct 28, 2020 | 25.79 | 26.60 | 24.79 | 25.08 | 3,033,245 | -0.71(-2.75%) |
Oct 27, 2020 | 26.22 | 26.45 | 25.11 | 25.79 | 2,521,963 | +1.31(+5.35%) |
Oct 26, 2020 | 24.67 | 25.35 | 24.13 | 24.48 | 1,941,386 | -0.19(-0.77%) |
Oct 23, 2020 | 24.46 | 25.48 | 24.31 | 24.67 | 2,201,900 | +0.65(+2.71%) |
Oct 22, 2020 | 25.91 | 26.43 | 23.96 | 24.02 | 3,444,786 | -0.62(-2.52%) |
Oct 21, 2020 | 25.45 | 26.15 | 24.16 | 24.64 | 4,176,342 | +1.67(+7.27%) |
Oct 20, 2020 | 22.57 | 23.94 | 21.91 | 22.97 | 9,002,682 | +2.91(+14.51%) |
Oct 19, 2020 | 20.68 | 21.27 | 19.60 | 20.06 | 4,006,795 | +0.86(+4.48%) |
Oct 16, 2020 | 18.59 | 19.83 | 18.59 | 19.20 | 1,612,300 | +0.79(+4.29%) |
Oct 15, 2020 | 18.33 | 19.34 | 18.31 | 18.41 | 993,193 | -0.38(-2.02%) |
Oct 14, 2020 | 18.60 | 19.39 | 18.35 | 18.79 | 1,203,312 | +0.23(+1.24%) |
Oct 13, 2020 | 18.59 | 19.87 | 18.51 | 18.56 | 1,758,880 | -0.01(-0.05%) |
Oct 12, 2020 | 18.21 | 19.50 | 18.20 | 18.57 | 1,196,081 | +0.46(+2.54%) |
Oct 09, 2020 | 18.85 | 19.27 | 18.00 | 18.11 | 862,200 | -0.26(-1.42%) |
Oct 08, 2020 | 19.49 | 19.59 | 18.25 | 18.37 | 901,385 | -0.74(-3.87%) |
Oct 07, 2020 | 18.66 | 19.40 | 18.42 | 19.11 | 1,205,324 | +0.82(+4.48%) |
Oct 06, 2020 | 20.98 | 21.12 | 18.00 | 18.29 | 2,242,704 | -1.74(-8.69%) |
Oct 05, 2020 | 21.34 | 21.50 | 19.80 | 20.03 | 1,073,710 | -0.87(-4.16%) |
Oct 02, 2020 | 21.00 | 21.39 | 19.41 | 20.90 | 1,801,200 | -0.05(-0.24%) |
Oct 01, 2020 | 21.75 | 22.50 | 20.70 | 20.95 | 2,580,727 | +0.85(+4.23%) |
Sep 30, 2020 | 19.58 | 21.19 | 19.58 | 20.10 | 2,182,512 | +1.32(+7.03%) |
Sep 29, 2020 | 18.88 | 20.09 | 18.60 | 18.78 | 2,071,984 | +0.31(+1.68%) |
Sep 28, 2020 | 17.45 | 18.60 | 17.45 | 18.47 | 1,285,155 | +1.22(+7.07%) |
Sep 25, 2020 | 15.83 | 18.33 | 15.77 | 17.25 | 4,579,800 | +1.67(+10.72%) |
Sep 24, 2020 | 14.18 | 15.64 | 14.10 | 15.58 | 2,552,584 | +1.33(+9.33%) |