Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 36.86 | 37.31 | 32.64 | 35.17 | 5,320,375 | -0.42(-1.18%) |
Nov 27, 2020 | 34.33 | 35.67 | 33.79 | 35.59 | 2,567,200 | +2.06(+6.14%) |
Nov 25, 2020 | 31.90 | 34.20 | 30.53 | 33.53 | 3,386,800 | +0.62(+1.88%) |
Nov 24, 2020 | 32.68 | 34.45 | 31.88 | 32.91 | 4,542,304 | +1.41(+4.48%) |
Nov 23, 2020 | 29.75 | 32.41 | 29.44 | 31.50 | 5,239,999 | +2.34(+8.02%) |
Nov 20, 2020 | 29.92 | 30.23 | 28.68 | 29.16 | 3,506,000 | -0.30(-1.02%) |
Nov 19, 2020 | 29.00 | 30.90 | 28.35 | 29.46 | 4,684,392 | +0.57(+1.97%) |
Nov 18, 2020 | 28.20 | 30.10 | 28.02 | 28.89 | 6,159,068 | +1.16(+4.18%) |
Nov 17, 2020 | 26.14 | 28.55 | 26.12 | 27.73 | 5,038,571 | +1.16(+4.37%) |
Nov 16, 2020 | 24.96 | 26.86 | 24.20 | 26.57 | 4,726,877 | +1.05(+4.11%) |
Nov 13, 2020 | 24.53 | 26.51 | 23.60 | 25.52 | 8,884,500 | +1.22(+5.02%) |
Nov 12, 2020 | 22.52 | 25.58 | 21.13 | 24.30 | 16,672,661 | +3.36(+16.05%) |
Nov 11, 2020 | 20.35 | 21.28 | 18.90 | 20.94 | 6,211,050 | +1.51(+7.77%) |
Nov 10, 2020 | 21.68 | 22.15 | 18.31 | 19.43 | 5,735,597 | -2.10(-9.75%) |
Nov 09, 2020 | 24.54 | 24.94 | 21.37 | 21.53 | 5,161,180 | -1.45(-6.31%) |
Nov 06, 2020 | 23.38 | 24.30 | 21.80 | 22.98 | 7,003,500 | -0.06(-0.26%) |
Nov 05, 2020 | 20.02 | 23.18 | 19.60 | 23.04 | 7,206,153 | +4.06(+21.39%) |
Nov 04, 2020 | 19.23 | 19.76 | 18.58 | 18.98 | 3,324,427 | +0.68(+3.72%) |
Nov 03, 2020 | 18.80 | 19.10 | 17.93 | 18.30 | 3,010,595 | -0.24(-1.29%) |
Nov 02, 2020 | 17.14 | 18.63 | 16.95 | 18.54 | 3,848,464 | +1.84(+11.02%) |
Oct 30, 2020 | 16.73 | 17.54 | 15.84 | 16.70 | 2,687,100 | -0.48(-2.79%) |
Oct 29, 2020 | 16.70 | 17.40 | 16.25 | 17.18 | 2,593,220 | +0.68(+4.12%) |
Oct 28, 2020 | 17.25 | 17.44 | 16.25 | 16.50 | 4,124,554 | -1.35(-7.56%) |
Oct 27, 2020 | 18.31 | 18.75 | 17.80 | 17.85 | 2,192,590 | -0.12(-0.67%) |
Oct 26, 2020 | 20.10 | 21.33 | 17.60 | 17.97 | 5,427,817 | -2.65(-12.85%) |
Oct 23, 2020 | 21.01 | 21.07 | 19.22 | 20.62 | 4,029,500 | +0.10(+0.49%) |
Oct 22, 2020 | 19.14 | 20.77 | 18.55 | 20.52 | 4,911,849 | +1.43(+7.49%) |
Oct 21, 2020 | 18.27 | 19.91 | 18.25 | 19.09 | 5,340,756 | +1.09(+6.06%) |
Oct 20, 2020 | 18.77 | 19.81 | 17.55 | 18.00 | 4,608,871 | -0.82(-4.36%) |
Oct 19, 2020 | 17.49 | 18.68 | 17.02 | 18.82 | 4,100,593 | +1.43(+8.22%) |
Oct 16, 2020 | 17.62 | 17.83 | 17.24 | 17.39 | 1,360,800 | +0.07(+0.40%) |
Oct 15, 2020 | 16.84 | 17.75 | 16.52 | 17.32 | 1,595,120 | -0.12(-0.69%) |
Oct 14, 2020 | 18.59 | 18.69 | 17.10 | 17.44 | 3,067,460 | -0.97(-5.27%) |
Oct 13, 2020 | 17.52 | 18.65 | 17.01 | 18.41 | 2,549,263 | +0.74(+4.19%) |
Oct 12, 2020 | 18.72 | 19.34 | 17.58 | 17.67 | 3,780,949 | -0.39(-2.16%) |
Oct 09, 2020 | 18.58 | 19.29 | 17.73 | 18.06 | 5,948,000 | +0.17(+0.95%) |
Oct 08, 2020 | 18.01 | 18.33 | 16.78 | 17.89 | 4,118,394 | +0.53(+3.05%) |
Oct 07, 2020 | 16.23 | 18.35 | 16.23 | 17.36 | 8,162,927 | +1.33(+8.30%) |
Oct 06, 2020 | 16.25 | 16.77 | 15.55 | 16.03 | 3,862,679 | -0.15(-0.93%) |
Oct 05, 2020 | 15.38 | 16.22 | 15.25 | 16.18 | 2,540,525 | +1.00(+6.59%) |
Oct 02, 2020 | 14.81 | 15.43 | 14.52 | 15.18 | 1,935,800 | -0.19(-1.24%) |
Oct 01, 2020 | 16.17 | 16.17 | 15.27 | 15.37 | 2,396,786 | -0.61(-3.82%) |
Sep 30, 2020 | 16.08 | 17.30 | 15.43 | 15.98 | 4,531,741 | -0.04(-0.25%) |
Sep 29, 2020 | 14.80 | 16.21 | 14.79 | 16.02 | 3,831,881 | +1.34(+9.13%) |
Sep 28, 2020 | 15.38 | 15.44 | 14.34 | 14.68 | 2,214,248 | -0.38(-2.52%) |
Sep 25, 2020 | 14.65 | 15.24 | 14.57 | 15.06 | 1,323,700 | +0.27(+1.83%) |
Sep 24, 2020 | 14.34 | 15.60 | 14.25 | 14.79 | 2,178,787 | -0.39(-2.57%) |
Sep 23, 2020 | 16.36 | 16.68 | 14.75 | 15.18 | 2,606,230 | -1.24(-7.55%) |
Sep 22, 2020 | 17.28 | 17.30 | 15.80 | 16.42 | 2,212,009 | -0.23(-1.38%) |
Sep 21, 2020 | 15.40 | 17.49 | 15.30 | 16.65 | 4,034,082 | +0.68(+4.26%) |
Sep 18, 2020 | 16.01 | 16.49 | 15.47 | 15.97 | 3,768,400 | +0.25(+1.59%) |
Sep 17, 2020 | 15.50 | 16.35 | 15.21 | 15.72 | 2,562,413 | -0.66(-4.03%) |
Sep 16, 2020 | 15.74 | 17.20 | 15.63 | 16.38 | 5,087,435 | +0.85(+5.47%) |
Sep 15, 2020 | 15.40 | 15.85 | 15.03 | 15.53 | 3,055,189 | +0.58(+3.88%) |
Sep 14, 2020 | 14.18 | 15.48 | 13.81 | 14.95 | 3,185,124 | +1.25(+9.12%) |
Sep 11, 2020 | 14.20 | 14.49 | 13.39 | 13.70 | 2,090,500 | -0.46(-3.25%) |
Sep 10, 2020 | 15.05 | 15.25 | 14.01 | 14.16 | 2,363,931 | -0.46(-3.15%) |
Sep 09, 2020 | 14.05 | 15.10 | 13.97 | 14.62 | 2,425,712 | +0.70(+5.03%) |
Sep 08, 2020 | 13.75 | 14.65 | 13.50 | 13.92 | 2,078,531 | -0.32(-2.28%) |
Sep 04, 2020 | 14.39 | 14.99 | 13.11 | 14.24 | 3,043,400 | -0.29(-2.03%) |
Sep 03, 2020 | 15.33 | 15.45 | 13.61 | 14.54 | 4,331,208 | -1.15(-7.33%) |
Sep 02, 2020 | 16.23 | 16.60 | 15.27 | 15.69 | 4,154,996 | -0.35(-2.18%) |