Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 23.34 | 23.34 | 22.51 | 22.69 | 5,604,853 | -0.06(-0.25%) |
Nov 27, 2020 | 22.73 | 22.97 | 22.64 | 22.75 | 3,831,427 | +0.37(+1.64%) |
Nov 25, 2020 | 22.01 | 22.42 | 22.01 | 22.38 | 4,966,253 | +0.38(+1.71%) |
Nov 24, 2020 | 21.91 | 22.15 | 21.55 | 22.01 | 6,622,885 | +0.30(+1.38%) |
Nov 23, 2020 | 21.60 | 21.74 | 21.34 | 21.71 | 4,714,843 | +0.40(+1.90%) |
Nov 20, 2020 | 21.24 | 21.42 | 21.15 | 21.30 | 3,039,444 | +0.24(+1.14%) |
Nov 19, 2020 | 20.89 | 21.08 | 20.87 | 21.06 | 3,260,612 | +0.30(+1.44%) |
Nov 18, 2020 | 21.13 | 21.13 | 20.75 | 20.76 | 3,980,559 | -0.31(-1.46%) |
Nov 17, 2020 | 20.84 | 21.07 | 20.67 | 21.07 | 2,858,146 | +0.04(+0.18%) |
Nov 16, 2020 | 21.08 | 21.08 | 20.77 | 21.03 | 4,048,981 | +0.11(+0.51%) |
Nov 13, 2020 | 21.08 | 21.13 | 20.77 | 20.93 | 3,638,538 | +0.10(+0.46%) |
Nov 12, 2020 | 21.29 | 21.34 | 20.74 | 20.83 | 4,705,490 | -0.24(-1.14%) |
Nov 11, 2020 | 20.75 | 21.14 | 20.67 | 21.07 | 5,164,294 | +0.66(+3.21%) |
Nov 10, 2020 | 20.84 | 20.84 | 20.15 | 20.41 | 6,627,511 | -0.31(-1.49%) |
Nov 09, 2020 | 22.04 | 22.13 | 20.68 | 20.72 | 9,744,179 | +0.04(+0.19%) |
Nov 06, 2020 | 20.79 | 20.83 | 20.42 | 20.68 | 5,072,757 | +0.15(+0.75%) |
Nov 05, 2020 | 20.15 | 20.55 | 19.96 | 20.53 | 6,157,656 | +1.35(+7.04%) |
Nov 04, 2020 | 19.08 | 19.26 | 18.64 | 19.18 | 7,927,829 | -0.25(-1.29%) |
Nov 03, 2020 | 19.31 | 19.55 | 19.25 | 19.43 | 5,295,901 | +0.23(+1.21%) |
Nov 02, 2020 | 18.97 | 19.21 | 18.87 | 19.20 | 4,259,512 | +0.34(+1.79%) |
Oct 30, 2020 | 19.01 | 19.04 | 18.56 | 18.86 | 3,591,664 | -0.18(-0.96%) |
Oct 29, 2020 | 18.89 | 19.13 | 18.76 | 19.04 | 5,510,170 | +0.39(+2.07%) |
Oct 28, 2020 | 18.67 | 18.97 | 18.59 | 18.66 | 8,261,765 | -0.29(-1.53%) |
Oct 27, 2020 | 19.09 | 19.24 | 18.90 | 18.95 | 2,707,345 | -0.14(-0.76%) |
Oct 26, 2020 | 19.18 | 19.42 | 18.81 | 19.09 | 3,986,613 | -0.41(-2.08%) |
Oct 23, 2020 | 19.58 | 19.68 | 19.30 | 19.50 | 2,936,051 | +0.06(+0.30%) |
Oct 22, 2020 | 19.43 | 19.52 | 19.04 | 19.44 | 3,906,738 | -0.07(-0.35%) |
Oct 21, 2020 | 20.27 | 20.32 | 19.49 | 19.51 | 5,302,137 | -0.89(-4.35%) |
Oct 20, 2020 | 20.23 | 20.53 | 20.14 | 20.39 | 2,953,476 | +0.41(+2.03%) |
Oct 19, 2020 | 20.08 | 20.29 | 19.93 | 19.99 | 3,815,864 | -0.15(-0.77%) |
Oct 16, 2020 | 20.36 | 20.51 | 20.11 | 20.14 | 2,241,757 | -0.09(-0.43%) |
Oct 15, 2020 | 19.96 | 20.29 | 19.81 | 20.23 | 2,840,108 | -0.15(-0.76%) |
Oct 14, 2020 | 20.42 | 20.52 | 20.26 | 20.39 | 3,209,178 | +0.24(+1.20%) |
Oct 13, 2020 | 19.99 | 20.31 | 19.90 | 20.14 | 3,303,533 | -0.07(-0.33%) |
Oct 12, 2020 | 20.80 | 20.82 | 19.97 | 20.21 | 5,825,810 | -0.42(-2.06%) |
Oct 09, 2020 | 20.17 | 20.71 | 20.13 | 20.64 | 3,237,517 | +0.32(+1.57%) |
Oct 08, 2020 | 20.94 | 20.96 | 20.08 | 20.32 | 6,484,982 | -0.02(-0.09%) |
Oct 07, 2020 | 19.79 | 20.41 | 19.67 | 20.34 | 7,965,905 | +0.96(+4.98%) |
Oct 06, 2020 | 19.43 | 19.72 | 19.14 | 19.37 | 6,556,921 | +0.13(+0.70%) |
Oct 05, 2020 | 18.72 | 19.28 | 18.63 | 19.24 | 5,099,505 | +0.84(+4.56%) |
Oct 02, 2020 | 17.95 | 18.58 | 17.95 | 18.40 | 3,194,999 | -0.01(-0.05%) |
Oct 01, 2020 | 18.23 | 18.42 | 18.05 | 18.41 | 3,503,556 | +0.58(+3.25%) |
Sep 30, 2020 | 17.57 | 18.00 | 17.51 | 17.83 | 3,336,249 | +0.49(+2.84%) |
Sep 29, 2020 | 17.18 | 17.41 | 17.12 | 17.34 | 1,954,831 | +0.41(+2.39%) |
Sep 28, 2020 | 16.64 | 16.96 | 16.61 | 16.93 | 2,726,781 | +0.73(+4.52%) |
Sep 25, 2020 | 15.68 | 16.23 | 15.67 | 16.20 | 2,206,601 | +0.35(+2.19%) |
Sep 24, 2020 | 15.88 | 16.04 | 15.48 | 15.85 | 2,164,311 | -0.08(-0.48%) |
Sep 23, 2020 | 16.18 | 16.35 | 15.89 | 15.93 | 1,854,722 | -0.14(-0.90%) |
Sep 22, 2020 | 16.11 | 16.11 | 15.83 | 16.07 | 1,393,904 | +0.09(+0.54%) |
Sep 21, 2020 | 15.64 | 16.00 | 15.53 | 15.99 | 2,455,110 | -0.14(-0.84%) |
Sep 18, 2020 | 16.24 | 16.32 | 15.97 | 16.12 | 1,046,678 | -0.02(-0.12%) |
Sep 17, 2020 | 16.06 | 16.19 | 15.91 | 16.14 | 1,146,365 | -0.31(-1.88%) |
Sep 16, 2020 | 16.53 | 16.61 | 16.37 | 16.45 | 3,370,277 | +0.10(+0.59%) |
Sep 15, 2020 | 16.29 | 16.46 | 16.25 | 16.35 | 1,756,206 | +0.31(+1.92%) |
Sep 14, 2020 | 15.84 | 16.08 | 15.78 | 16.05 | 1,576,437 | +0.43(+2.78%) |
Sep 11, 2020 | 15.79 | 15.82 | 15.49 | 15.61 | 1,115,952 | -0.01(-0.06%) |
Sep 10, 2020 | 15.97 | 16.01 | 15.56 | 15.62 | 2,119,923 | -0.36(-2.23%) |
Sep 09, 2020 | 15.79 | 16.02 | 15.67 | 15.98 | 3,782,911 | +0.54(+3.50%) |
Sep 08, 2020 | 15.18 | 15.65 | 15.08 | 15.44 | 2,318,640 | -0.09(-0.56%) |
Sep 04, 2020 | 15.69 | 15.78 | 14.78 | 15.53 | 4,202,374 | -0.16(-1.05%) |
Sep 03, 2020 | 16.50 | 16.52 | 15.64 | 15.69 | 5,873,406 | -1.04(-6.22%) |
Sep 02, 2020 | 16.87 | 16.92 | 16.44 | 16.73 | 2,408,507 | -0.07(-0.40%) |