Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 22.44 | 22.74 | 21.93 | 22.29 | 26,971,254 | -0.12(-0.55%) |
Nov 27, 2020 | 22.90 | 22.95 | 22.21 | 22.42 | 12,920,057 | -0.02(-0.08%) |
Nov 25, 2020 | 21.93 | 22.55 | 21.61 | 22.44 | 20,425,868 | +0.41(+1.86%) |
Nov 24, 2020 | 21.19 | 22.16 | 21.16 | 22.03 | 37,626,044 | +1.14(+5.48%) |
Nov 23, 2020 | 20.57 | 20.90 | 20.38 | 20.88 | 22,962,702 | +0.63(+3.11%) |
Nov 20, 2020 | 20.41 | 20.62 | 20.18 | 20.25 | 21,381,156 | +0.13(+0.66%) |
Nov 19, 2020 | 19.76 | 20.18 | 19.56 | 20.12 | 14,145,673 | +0.38(+1.93%) |
Nov 18, 2020 | 20.02 | 20.17 | 19.73 | 19.74 | 13,205,080 | -0.30(-1.52%) |
Nov 17, 2020 | 19.77 | 20.07 | 19.57 | 20.04 | 18,807,032 | +0.03(+0.14%) |
Nov 16, 2020 | 19.63 | 20.02 | 19.47 | 20.02 | 21,633,242 | +0.82(+4.27%) |
Nov 13, 2020 | 18.76 | 19.27 | 18.76 | 19.20 | 21,010,792 | +0.59(+3.18%) |
Nov 12, 2020 | 18.74 | 19.16 | 18.51 | 18.60 | 21,926,936 | -0.01(-0.05%) |
Nov 11, 2020 | 18.84 | 18.84 | 18.33 | 18.61 | 19,371,442 | -0.28(-1.46%) |
Nov 10, 2020 | 18.86 | 18.98 | 18.57 | 18.89 | 17,970,042 | +0.03(+0.15%) |
Nov 09, 2020 | 19.87 | 20.29 | 18.60 | 18.86 | 42,997,004 | +0.64(+3.50%) |
Nov 06, 2020 | 18.24 | 18.51 | 18.14 | 18.22 | 18,295,380 | +0.29(+1.59%) |
Nov 05, 2020 | 17.67 | 18.18 | 17.64 | 17.94 | 17,824,984 | +0.78(+4.56%) |
Nov 04, 2020 | 17.58 | 17.73 | 16.76 | 17.16 | 22,864,678 | -0.73(-4.10%) |
Nov 03, 2020 | 17.65 | 18.13 | 17.59 | 17.89 | 22,781,710 | +0.51(+2.91%) |
Nov 02, 2020 | 16.88 | 17.39 | 16.78 | 17.38 | 16,216,483 | +0.86(+5.19%) |
Oct 30, 2020 | 16.56 | 16.72 | 16.16 | 16.53 | 15,126,192 | -0.13(-0.80%) |
Oct 29, 2020 | 16.07 | 16.84 | 16.02 | 16.66 | 17,979,338 | +0.58(+3.62%) |
Oct 28, 2020 | 16.35 | 16.40 | 15.90 | 16.08 | 27,738,802 | -0.81(-4.80%) |
Oct 27, 2020 | 16.60 | 17.05 | 16.44 | 16.89 | 16,776,199 | +0.34(+2.07%) |
Oct 26, 2020 | 17.13 | 17.19 | 16.40 | 16.55 | 26,145,752 | -0.95(-5.45%) |
Oct 23, 2020 | 17.60 | 17.80 | 17.33 | 17.50 | 17,279,866 | +0.01(+0.05%) |
Oct 22, 2020 | 16.73 | 17.54 | 16.49 | 17.49 | 22,376,474 | +0.60(+3.56%) |
Oct 21, 2020 | 16.91 | 17.47 | 16.84 | 16.89 | 22,432,740 | +0.10(+0.62%) |
Oct 20, 2020 | 16.58 | 17.03 | 16.53 | 16.78 | 16,522,547 | +0.45(+2.74%) |
Oct 19, 2020 | 16.50 | 16.99 | 16.29 | 16.34 | 16,595,024 | -0.01(-0.06%) |
Oct 16, 2020 | 16.44 | 16.48 | 16.22 | 16.35 | 11,553,694 | -0.06(-0.35%) |
Oct 15, 2020 | 15.75 | 16.46 | 15.73 | 16.40 | 12,161,392 | +0.26(+1.59%) |
Oct 14, 2020 | 16.16 | 16.22 | 15.98 | 16.15 | 10,349,128 | +0.11(+0.71%) |
Oct 13, 2020 | 15.86 | 16.20 | 15.75 | 16.03 | 13,381,916 | +0.01(+0.06%) |
Oct 12, 2020 | 16.36 | 16.45 | 15.98 | 16.02 | 14,773,468 | -0.40(-2.44%) |
Oct 09, 2020 | 16.39 | 16.45 | 16.05 | 16.42 | 16,567,990 | +0.41(+2.56%) |
Oct 08, 2020 | 16.25 | 16.43 | 15.97 | 16.01 | 17,301,126 | -0.08(-0.47%) |
Oct 07, 2020 | 15.49 | 16.20 | 15.49 | 16.09 | 30,237,910 | +1.11(+7.38%) |
Oct 06, 2020 | 15.66 | 15.80 | 14.98 | 14.98 | 21,301,770 | -0.57(-3.68%) |
Oct 05, 2020 | 15.29 | 15.76 | 15.29 | 15.55 | 16,515,610 | +0.36(+2.38%) |
Oct 02, 2020 | 14.54 | 15.31 | 14.51 | 15.19 | 25,113,654 | +0.37(+2.51%) |
Oct 01, 2020 | 14.96 | 15.06 | 14.58 | 14.82 | 32,099,758 | -0.09(-0.58%) |
Sep 30, 2020 | 14.68 | 15.07 | 14.64 | 14.91 | 19,527,612 | +0.31(+2.09%) |
Sep 29, 2020 | 15.07 | 15.17 | 14.59 | 14.60 | 14,290,822 | -0.55(-3.65%) |
Sep 28, 2020 | 14.91 | 15.19 | 14.71 | 15.15 | 18,317,310 | +0.57(+3.92%) |
Sep 25, 2020 | 14.41 | 14.66 | 14.08 | 14.58 | 17,473,548 | -0.08(-0.52%) |
Sep 24, 2020 | 14.09 | 14.86 | 13.98 | 14.66 | 30,435,442 | +0.58(+4.13%) |
Sep 23, 2020 | 14.87 | 14.89 | 13.99 | 14.08 | 32,163,340 | -0.87(-5.80%) |
Sep 22, 2020 | 15.09 | 15.13 | 14.79 | 14.94 | 17,230,544 | +0.03(+0.19%) |
Sep 21, 2020 | 15.74 | 15.74 | 14.69 | 14.92 | 31,405,340 | -1.29(-7.94%) |
Sep 18, 2020 | 16.25 | 16.68 | 16.15 | 16.20 | 28,156,728 | -0.03(-0.18%) |
Sep 17, 2020 | 15.87 | 16.39 | 15.68 | 16.23 | 26,249,240 | +0.24(+1.49%) |
Sep 16, 2020 | 15.77 | 16.35 | 15.55 | 15.99 | 29,014,258 | +0.35(+2.26%) |
Sep 15, 2020 | 15.83 | 15.91 | 15.62 | 15.64 | 17,506,876 | +0.05(+0.31%) |
Sep 14, 2020 | 15.69 | 15.74 | 15.50 | 15.59 | 23,471,542 | +0.09(+0.55%) |
Sep 11, 2020 | 15.23 | 15.67 | 15.13 | 15.51 | 22,124,508 | +0.48(+3.17%) |
Sep 10, 2020 | 15.45 | 15.64 | 14.95 | 15.03 | 21,869,430 | -0.35(-2.29%) |
Sep 09, 2020 | 15.20 | 15.53 | 15.14 | 15.38 | 18,312,174 | +0.40(+2.67%) |
Sep 08, 2020 | 14.87 | 15.20 | 14.66 | 14.98 | 20,221,418 | -0.29(-1.87%) |
Sep 04, 2020 | 14.93 | 15.40 | 14.47 | 15.27 | 22,984,634 | +0.44(+2.96%) |
Sep 03, 2020 | 15.14 | 15.22 | 14.44 | 14.83 | 19,605,052 | -0.68(-4.36%) |
Sep 02, 2020 | 15.49 | 15.57 | 15.13 | 15.51 | 24,450,014 | +0.09(+0.56%) |