Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 22.28 | 22.29 | 20.77 | 20.77 | 26,135,564 | -1.64(-7.32%) |
Nov 27, 2020 | 22.36 | 22.80 | 22.23 | 22.41 | 12,358,048 | -0.23(-1.02%) |
Nov 26, 2020 | 22.65 | 22.89 | 22.59 | 22.64 | 10,245,388 | -0.19(-0.83%) |
Nov 25, 2020 | 22.90 | 22.91 | 22.44 | 22.83 | 13,092,655 | -0.16(-0.70%) |
Nov 24, 2020 | 23.00 | 23.48 | 22.66 | 22.99 | 13,250,433 | +1.07(+4.88%) |
Nov 23, 2020 | 20.58 | 21.94 | 20.53 | 21.92 | 19,790,440 | +1.75(+8.68%) |
Nov 20, 2020 | 20.08 | 20.28 | 19.83 | 20.17 | 8,706,287 | +0.03(+0.15%) |
Nov 19, 2020 | 20.00 | 20.30 | 19.73 | 20.14 | 11,165,691 | +0.03(+0.15%) |
Nov 18, 2020 | 20.25 | 20.74 | 20.06 | 20.11 | 12,456,884 | +0.14(+0.70%) |
Nov 17, 2020 | 19.25 | 19.99 | 18.87 | 19.97 | 8,572,851 | +0.34(+1.73%) |
Nov 16, 2020 | 19.50 | 19.63 | 18.85 | 19.63 | 14,673,953 | +1.36(+7.44%) |
Nov 13, 2020 | 17.97 | 18.35 | 17.93 | 18.27 | 10,243,697 | +0.31(+1.73%) |
Nov 12, 2020 | 18.76 | 18.95 | 17.79 | 17.96 | 11,686,070 | -1.19(-6.21%) |
Nov 11, 2020 | 19.46 | 19.55 | 19.00 | 19.15 | 8,756,364 | +0.08(+0.42%) |
Nov 10, 2020 | 19.05 | 19.25 | 18.18 | 19.07 | 11,837,175 | +0.02(+0.10%) |
Nov 09, 2020 | 16.82 | 19.75 | 16.80 | 19.05 | 33,087,766 | +3.77(+24.67%) |
Nov 06, 2020 | 15.50 | 15.76 | 15.23 | 15.28 | 8,214,578 | -0.22(-1.42%) |
Nov 05, 2020 | 15.65 | 15.88 | 15.46 | 15.50 | 10,403,464 | -0.12(-0.77%) |
Nov 04, 2020 | 15.72 | 16.11 | 15.21 | 15.62 | 16,493,931 | -0.03(-0.19%) |
Nov 03, 2020 | 15.77 | 15.95 | 15.56 | 15.65 | 5,304,756 | +0.10(+0.64%) |
Nov 02, 2020 | 15.23 | 15.68 | 14.93 | 15.55 | 6,850,370 | +0.52(+3.46%) |
Oct 30, 2020 | 15.03 | 15.17 | 14.77 | 15.03 | 7,431,410 | -0.06(-0.40%) |
Oct 29, 2020 | 14.97 | 15.11 | 14.28 | 15.09 | 9,765,472 | +0.09(+0.60%) |
Oct 28, 2020 | 15.35 | 15.48 | 15.00 | 15.00 | 7,598,115 | -0.83(-5.24%) |
Oct 27, 2020 | 16.06 | 16.46 | 15.80 | 15.83 | 6,675,182 | -0.39(-2.40%) |
Oct 26, 2020 | 16.26 | 16.28 | 15.93 | 16.22 | 5,287,458 | -0.27(-1.64%) |
Oct 23, 2020 | 16.27 | 16.61 | 15.97 | 16.49 | 8,632,453 | +0.42(+2.61%) |
Oct 22, 2020 | 15.02 | 16.07 | 14.99 | 16.07 | 7,168,640 | +0.96(+6.35%) |
Oct 21, 2020 | 15.53 | 15.60 | 15.06 | 15.11 | 6,232,364 | -0.55(-3.51%) |
Oct 20, 2020 | 15.64 | 15.78 | 15.52 | 15.66 | 9,573,353 | +0.10(+0.64%) |
Oct 19, 2020 | 15.74 | 15.98 | 15.54 | 15.56 | 6,557,875 | -0.11(-0.70%) |
Oct 16, 2020 | 16.00 | 16.13 | 15.60 | 15.67 | 6,340,078 | -0.38(-2.37%) |
Oct 15, 2020 | 16.01 | 16.14 | 15.75 | 16.05 | 6,019,116 | -0.19(-1.17%) |
Oct 14, 2020 | 16.56 | 17.02 | 16.24 | 16.24 | 10,060,573 | -0.25(-1.52%) |
Oct 13, 2020 | 16.77 | 17.07 | 16.33 | 16.49 | 6,501,281 | -0.39(-2.31%) |
Oct 09, 2020 | 16.88 | 16.88 | 16.88 | 0 | -0.19(-1.11%) | |
Oct 08, 2020 | 16.47 | 17.14 | 16.41 | 17.07 | 6,735,548 | +0.77(+4.72%) |
Oct 07, 2020 | 15.96 | 16.30 | 15.82 | 16.30 | 5,149,387 | +0.36(+2.26%) |
Oct 06, 2020 | 16.35 | 16.54 | 15.89 | 15.94 | 7,635,703 | -0.10(-0.62%) |
Oct 05, 2020 | 16.24 | 16.43 | 15.75 | 16.04 | 7,387,217 | +0.09(+0.56%) |
Oct 02, 2020 | 15.01 | 15.99 | 14.81 | 15.95 | 10,453,517 | +0.45(+2.90%) |
Oct 01, 2020 | 16.18 | 16.21 | 15.40 | 15.50 | 10,931,241 | -0.76(-4.67%) |
Sep 30, 2020 | 16.51 | 16.68 | 16.24 | 16.26 | 6,804,510 | -0.23(-1.39%) |
Sep 29, 2020 | 17.47 | 17.47 | 16.44 | 16.49 | 5,965,353 | -0.77(-4.46%) |
Sep 28, 2020 | 16.98 | 17.52 | 16.96 | 17.26 | 6,842,998 | +0.63(+3.79%) |
Sep 25, 2020 | 16.91 | 16.91 | 16.45 | 16.63 | 5,987,089 | -0.42(-2.46%) |
Sep 24, 2020 | 16.60 | 17.26 | 16.36 | 17.05 | 6,322,976 | +0.36(+2.16%) |
Sep 23, 2020 | 17.07 | 17.32 | 16.69 | 16.69 | 6,298,494 | -0.23(-1.36%) |
Sep 22, 2020 | 16.99 | 17.40 | 16.75 | 16.92 | 9,112,653 | +0.03(+0.18%) |
Sep 21, 2020 | 17.25 | 17.27 | 16.66 | 16.89 | 14,758,575 | -0.75(-4.25%) |
Sep 18, 2020 | 17.82 | 17.94 | 17.49 | 17.64 | 18,457,994 | -0.21(-1.18%) |
Sep 17, 2020 | 17.75 | 18.04 | 17.36 | 17.85 | 9,999,679 | -0.11(-0.61%) |
Sep 16, 2020 | 17.77 | 18.24 | 17.65 | 17.96 | 9,105,855 | +0.34(+1.93%) |
Sep 15, 2020 | 18.02 | 18.27 | 17.59 | 17.62 | 10,250,347 | -0.20(-1.12%) |
Sep 14, 2020 | 18.23 | 18.37 | 17.81 | 17.82 | 15,813,175 | -0.37(-2.03%) |
Sep 11, 2020 | 18.16 | 18.39 | 18.02 | 18.19 | 8,787,557 | +0.06(+0.33%) |
Sep 10, 2020 | 18.40 | 18.73 | 18.08 | 18.13 | 11,243,548 | -0.37(-2.00%) |
Sep 09, 2020 | 18.74 | 18.89 | 18.50 | 18.50 | 14,583,580 | -0.02(-0.11%) |
Sep 08, 2020 | 19.80 | 19.86 | 18.44 | 18.52 | 31,823,304 | -1.72(-8.50%) |
Sep 04, 2020 | 20.24 | 20.24 | 20.24 | 0 | -0.43(-2.08%) | |
Sep 03, 2020 | 20.50 | 20.97 | 20.47 | 20.67 | 8,988,889 | -0.10(-0.48%) |
Sep 02, 2020 | 21.13 | 21.31 | 20.72 | 20.77 | 17,090,456 | -0.37(-1.75%) |