Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 24.06 | 24.20 | 22.32 | 22.87 | 25,561,862 | -0.81(-3.42%) |
Nov 27, 2020 | 23.47 | 24.32 | 23.45 | 23.68 | 17,081,000 | +0.48(+2.07%) |
Nov 25, 2020 | 22.83 | 23.35 | 22.41 | 23.20 | 30,769,200 | +0.65(+2.88%) |
Nov 24, 2020 | 22.05 | 22.64 | 21.80 | 22.55 | 38,559,436 | +1.66(+7.95%) |
Nov 23, 2020 | 20.62 | 21.03 | 20.07 | 20.89 | 30,084,084 | +0.90(+4.50%) |
Nov 20, 2020 | 21.11 | 21.27 | 19.94 | 19.99 | 30,469,700 | -1.03(-4.90%) |
Nov 19, 2020 | 20.58 | 21.29 | 20.49 | 21.02 | 35,858,444 | +0.32(+1.55%) |
Nov 18, 2020 | 20.67 | 21.38 | 20.41 | 20.70 | 71,488,112 | -1.36(-6.17%) |
Nov 17, 2020 | 21.10 | 22.62 | 20.77 | 22.06 | 31,914,844 | +0.75(+3.52%) |
Nov 16, 2020 | 21.93 | 22.02 | 21.03 | 21.31 | 40,843,872 | +1.25(+6.23%) |
Nov 13, 2020 | 19.28 | 20.27 | 19.16 | 20.06 | 23,039,200 | +1.21(+6.42%) |
Nov 12, 2020 | 18.79 | 19.87 | 18.61 | 18.85 | 26,447,720 | -0.66(-3.38%) |
Nov 11, 2020 | 20.53 | 20.84 | 19.35 | 19.51 | 26,806,448 | -0.61(-3.03%) |
Nov 10, 2020 | 20.80 | 21.13 | 19.38 | 20.12 | 37,771,180 | -1.39(-6.46%) |
Nov 09, 2020 | 21.02 | 23.05 | 20.36 | 21.51 | 74,870,600 | +4.54(+26.75%) |
Nov 06, 2020 | 17.07 | 17.30 | 16.65 | 16.97 | 14,036,900 | -0.28(-1.62%) |
Nov 05, 2020 | 16.40 | 17.31 | 16.40 | 17.25 | 17,409,432 | +1.08(+6.68%) |
Nov 04, 2020 | 16.50 | 16.73 | 16.12 | 16.17 | 13,478,897 | -0.38(-2.30%) |
Nov 03, 2020 | 16.20 | 16.73 | 16.12 | 16.55 | 15,097,996 | +0.38(+2.35%) |
Nov 02, 2020 | 16.06 | 16.22 | 15.29 | 16.17 | 25,041,752 | -0.46(-2.77%) |
Oct 30, 2020 | 15.49 | 17.07 | 15.30 | 16.63 | 42,028,100 | +0.86(+5.45%) |
Oct 29, 2020 | 15.05 | 15.85 | 14.77 | 15.77 | 19,497,364 | +0.74(+4.92%) |
Oct 28, 2020 | 15.84 | 16.03 | 15.00 | 15.03 | 26,426,166 | -1.50(-9.07%) |
Oct 27, 2020 | 16.85 | 17.07 | 16.51 | 16.53 | 12,979,541 | -0.27(-1.61%) |
Oct 26, 2020 | 17.74 | 17.74 | 16.35 | 16.80 | 27,635,138 | -1.55(-8.45%) |
Oct 23, 2020 | 17.72 | 18.41 | 17.45 | 18.35 | 21,988,100 | +0.64(+3.61%) |
Oct 22, 2020 | 17.10 | 17.75 | 17.02 | 17.71 | 16,677,732 | +0.72(+4.24%) |
Oct 21, 2020 | 17.00 | 17.14 | 16.73 | 16.99 | 11,344,162 | -0.09(-0.53%) |
Oct 20, 2020 | 16.66 | 17.16 | 16.47 | 17.08 | 15,667,823 | +0.63(+3.83%) |
Oct 19, 2020 | 16.32 | 16.76 | 16.18 | 16.45 | 12,900,456 | +0.25(+1.54%) |
Oct 16, 2020 | 16.28 | 16.44 | 15.90 | 16.20 | 13,688,600 | +0.10(+0.62%) |
Oct 15, 2020 | 16.18 | 16.24 | 15.65 | 16.10 | 19,201,528 | -0.38(-2.31%) |
Oct 14, 2020 | 16.68 | 17.16 | 16.36 | 16.48 | 19,233,788 | -0.11(-0.66%) |
Oct 13, 2020 | 17.30 | 17.37 | 16.42 | 16.59 | 28,037,020 | -1.49(-8.24%) |
Oct 12, 2020 | 18.52 | 18.62 | 18.07 | 18.08 | 15,859,320 | -0.65(-3.47%) |
Oct 09, 2020 | 18.30 | 18.91 | 17.98 | 18.73 | 24,449,100 | +0.53(+2.91%) |
Oct 08, 2020 | 18.32 | 18.44 | 17.70 | 18.20 | 17,450,068 | +0.19(+1.05%) |
Oct 07, 2020 | 17.75 | 18.16 | 17.46 | 18.01 | 16,880,404 | +0.78(+4.53%) |
Oct 06, 2020 | 17.22 | 18.24 | 17.09 | 17.23 | 31,691,796 | +0.24(+1.41%) |
Oct 05, 2020 | 17.06 | 17.36 | 16.69 | 16.99 | 15,307,347 | -0.28(-1.62%) |
Oct 02, 2020 | 16.28 | 17.43 | 16.15 | 17.27 | 22,460,900 | -0.07(-0.40%) |
Oct 01, 2020 | 17.40 | 17.41 | 16.74 | 17.34 | 22,193,476 | +0.23(+1.34%) |
Sep 30, 2020 | 17.09 | 18.23 | 16.94 | 17.11 | 38,345,544 | +0.55(+3.32%) |
Sep 29, 2020 | 16.60 | 16.85 | 16.28 | 16.56 | 14,120,041 | -0.12(-0.72%) |
Sep 28, 2020 | 16.92 | 16.95 | 16.01 | 16.68 | 28,947,180 | +0.05(+0.30%) |
Sep 25, 2020 | 15.82 | 16.64 | 15.57 | 16.63 | 48,616,000 | +2.00(+13.67%) |
Sep 24, 2020 | 14.95 | 15.00 | 14.15 | 14.63 | 23,323,506 | -0.56(-3.69%) |
Sep 23, 2020 | 15.50 | 16.17 | 15.13 | 15.19 | 21,219,088 | -0.14(-0.91%) |
Sep 22, 2020 | 15.05 | 15.59 | 14.92 | 15.33 | 21,479,070 | +0.34(+2.27%) |
Sep 21, 2020 | 15.46 | 15.72 | 14.73 | 14.99 | 32,455,560 | -1.26(-7.75%) |
Sep 18, 2020 | 17.01 | 17.30 | 15.95 | 16.25 | 34,292,500 | -1.01(-5.85%) |
Sep 17, 2020 | 16.98 | 17.56 | 16.71 | 17.26 | 21,682,864 | -0.24(-1.37%) |
Sep 16, 2020 | 17.11 | 17.86 | 16.72 | 17.50 | 26,535,838 | +0.53(+3.12%) |
Sep 15, 2020 | 17.77 | 17.84 | 16.78 | 16.97 | 30,598,220 | -0.82(-4.61%) |
Sep 14, 2020 | 17.82 | 17.97 | 17.42 | 17.79 | 18,639,416 | +0.28(+1.60%) |
Sep 11, 2020 | 18.12 | 18.12 | 17.18 | 17.51 | 21,562,200 | -0.42(-2.34%) |
Sep 10, 2020 | 18.05 | 19.16 | 17.92 | 17.93 | 32,705,094 | +0.00(+0.00%) |
Sep 09, 2020 | 18.30 | 18.48 | 17.48 | 17.93 | 23,630,808 | -0.60(-3.24%) |
Sep 08, 2020 | 18.02 | 18.85 | 17.99 | 18.53 | 30,729,896 | +0.11(+0.60%) |
Sep 04, 2020 | 18.27 | 18.61 | 17.49 | 18.42 | 45,101,900 | +0.79(+4.48%) |
Sep 03, 2020 | 17.66 | 19.20 | 17.30 | 17.63 | 57,003,328 | +0.64(+3.77%) |
Sep 02, 2020 | 16.93 | 17.09 | 16.38 | 16.99 | 19,302,616 | +0.05(+0.30%) |