Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 32.06 | 33.05 | 30.68 | 31.29 | 1,946,289 | -0.69(-2.16%) |
Nov 27, 2020 | 30.52 | 31.98 | 30.23 | 31.98 | 807,100 | +1.18(+3.83%) |
Nov 25, 2020 | 31.62 | 31.70 | 30.20 | 30.80 | 998,800 | -1.39(-4.32%) |
Nov 24, 2020 | 30.11 | 32.97 | 30.10 | 32.19 | 1,713,395 | +2.62(+8.86%) |
Nov 23, 2020 | 27.73 | 29.72 | 27.73 | 29.57 | 781,714 | +2.13(+7.76%) |
Nov 20, 2020 | 27.68 | 27.97 | 27.28 | 27.44 | 693,300 | -0.40(-1.44%) |
Nov 19, 2020 | 27.62 | 28.43 | 27.39 | 27.84 | 658,588 | -0.07(-0.25%) |
Nov 18, 2020 | 28.24 | 28.77 | 27.87 | 27.91 | 1,122,123 | -0.09(-0.32%) |
Nov 17, 2020 | 27.51 | 28.49 | 27.21 | 28.00 | 1,351,749 | -1.05(-3.61%) |
Nov 16, 2020 | 28.00 | 29.08 | 27.63 | 29.05 | 711,351 | +1.97(+7.27%) |
Nov 13, 2020 | 27.03 | 27.63 | 26.91 | 27.08 | 1,055,600 | +0.40(+1.50%) |
Nov 12, 2020 | 26.85 | 27.00 | 26.23 | 26.68 | 1,070,347 | -0.62(-2.27%) |
Nov 11, 2020 | 28.15 | 28.30 | 26.85 | 27.30 | 976,704 | -0.43(-1.55%) |
Nov 10, 2020 | 27.97 | 28.49 | 26.62 | 27.73 | 1,880,311 | +1.18(+4.44%) |
Nov 09, 2020 | 27.36 | 28.84 | 26.41 | 26.55 | 1,556,986 | +1.52(+6.07%) |
Nov 06, 2020 | 24.81 | 25.26 | 24.32 | 25.03 | 831,200 | +0.37(+1.50%) |
Nov 05, 2020 | 23.39 | 24.87 | 23.32 | 24.66 | 876,263 | +1.56(+6.75%) |
Nov 04, 2020 | 22.73 | 23.60 | 22.30 | 23.10 | 730,315 | -0.10(-0.43%) |
Nov 03, 2020 | 22.12 | 23.37 | 21.95 | 23.20 | 1,156,464 | +1.57(+7.26%) |
Nov 02, 2020 | 21.48 | 22.09 | 21.34 | 21.63 | 818,801 | +0.41(+1.93%) |
Oct 30, 2020 | 22.10 | 22.36 | 20.96 | 21.22 | 1,234,900 | -1.02(-4.59%) |
Oct 29, 2020 | 22.09 | 22.77 | 21.65 | 22.24 | 814,037 | -0.06(-0.27%) |
Oct 28, 2020 | 22.27 | 22.81 | 21.16 | 22.30 | 1,836,523 | -0.45(-1.98%) |
Oct 27, 2020 | 22.24 | 22.92 | 21.90 | 22.75 | 1,086,971 | -0.06(-0.26%) |
Oct 26, 2020 | 23.62 | 23.77 | 21.66 | 22.81 | 926,460 | -1.29(-5.35%) |
Oct 23, 2020 | 23.93 | 25.22 | 23.89 | 24.10 | 2,431,800 | +0.52(+2.21%) |
Oct 22, 2020 | 23.25 | 23.81 | 22.47 | 23.58 | 1,224,751 | +0.83(+3.65%) |
Oct 21, 2020 | 22.03 | 23.05 | 22.03 | 22.75 | 1,094,674 | +0.86(+3.93%) |
Oct 20, 2020 | 21.55 | 22.33 | 21.40 | 21.89 | 1,012,373 | +0.59(+2.77%) |
Oct 19, 2020 | 21.56 | 21.89 | 21.10 | 21.30 | 508,189 | -0.24(-1.11%) |
Oct 16, 2020 | 21.44 | 22.04 | 21.14 | 21.54 | 739,600 | +0.26(+1.22%) |
Oct 15, 2020 | 20.46 | 21.51 | 20.37 | 21.28 | 1,019,198 | +0.41(+1.96%) |
Oct 14, 2020 | 21.66 | 21.91 | 20.86 | 20.87 | 535,112 | -0.63(-2.93%) |
Oct 13, 2020 | 21.62 | 21.68 | 21.00 | 21.50 | 558,595 | -0.15(-0.69%) |
Oct 12, 2020 | 21.81 | 22.12 | 21.45 | 21.65 | 548,980 | -0.06(-0.28%) |
Oct 09, 2020 | 22.32 | 22.48 | 21.61 | 21.71 | 692,000 | -0.40(-1.81%) |
Oct 08, 2020 | 22.30 | 22.68 | 21.61 | 22.11 | 1,163,188 | +0.23(+1.05%) |
Oct 07, 2020 | 21.44 | 22.14 | 21.39 | 21.88 | 1,102,493 | +0.82(+3.89%) |
Oct 06, 2020 | 22.00 | 22.30 | 20.93 | 21.06 | 1,393,132 | -0.27(-1.27%) |
Oct 05, 2020 | 20.00 | 21.54 | 20.00 | 21.33 | 2,247,019 | +1.57(+7.95%) |
Oct 02, 2020 | 18.80 | 19.97 | 18.55 | 19.76 | 1,271,100 | +0.35(+1.80%) |
Oct 01, 2020 | 17.58 | 19.58 | 17.58 | 19.41 | 3,457,836 | +2.08(+12.00%) |
Sep 30, 2020 | 17.16 | 17.67 | 17.04 | 17.33 | 672,784 | +0.20(+1.17%) |
Sep 29, 2020 | 17.21 | 17.29 | 16.91 | 17.13 | 570,432 | -0.03(-0.17%) |
Sep 28, 2020 | 16.52 | 17.73 | 16.50 | 17.16 | 1,159,440 | +1.09(+6.78%) |
Sep 25, 2020 | 16.09 | 16.46 | 15.99 | 16.07 | 854,900 | -0.24(-1.47%) |
Sep 24, 2020 | 16.55 | 16.58 | 15.90 | 16.31 | 991,575 | -0.34(-2.04%) |
Sep 23, 2020 | 16.49 | 17.00 | 16.43 | 16.65 | 1,026,385 | +0.18(+1.09%) |
Sep 22, 2020 | 16.80 | 16.93 | 16.40 | 16.47 | 687,516 | -0.26(-1.55%) |
Sep 21, 2020 | 17.00 | 17.00 | 16.29 | 16.73 | 1,278,991 | -0.38(-2.22%) |
Sep 18, 2020 | 17.81 | 17.81 | 17.07 | 17.11 | 2,332,100 | -0.59(-3.33%) |
Sep 17, 2020 | 17.25 | 18.08 | 16.54 | 17.70 | 859,972 | +0.12(+0.68%) |
Sep 16, 2020 | 18.59 | 18.59 | 17.51 | 17.58 | 915,143 | -0.94(-5.08%) |
Sep 15, 2020 | 18.78 | 19.19 | 18.40 | 18.52 | 598,201 | -0.12(-0.64%) |
Sep 14, 2020 | 18.26 | 18.75 | 18.08 | 18.64 | 444,119 | +0.60(+3.33%) |
Sep 11, 2020 | 17.88 | 18.10 | 17.61 | 18.04 | 451,200 | +0.11(+0.61%) |
Sep 10, 2020 | 18.42 | 18.96 | 17.84 | 17.93 | 496,317 | -0.31(-1.70%) |
Sep 09, 2020 | 17.65 | 18.47 | 17.58 | 18.24 | 756,938 | +0.82(+4.71%) |
Sep 08, 2020 | 17.49 | 18.01 | 17.31 | 17.42 | 786,893 | -0.45(-2.52%) |
Sep 04, 2020 | 18.40 | 18.51 | 17.44 | 17.87 | 459,400 | -0.05(-0.28%) |
Sep 03, 2020 | 18.81 | 18.81 | 17.80 | 17.92 | 709,405 | -0.76(-4.07%) |
Sep 02, 2020 | 17.77 | 18.85 | 17.71 | 18.68 | 1,018,272 | +0.95(+5.36%) |