Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 34.76 | 34.92 | 32.07 | 32.72 | 2,822,975 | -2.14(-6.14%) |
Nov 27, 2020 | 34.53 | 35.88 | 34.53 | 34.86 | 1,082,500 | +0.53(+1.54%) |
Nov 25, 2020 | 34.89 | 35.44 | 33.95 | 34.33 | 1,618,900 | -0.63(-1.80%) |
Nov 24, 2020 | 35.05 | 36.18 | 34.00 | 34.96 | 1,868,734 | -0.09(-0.26%) |
Nov 23, 2020 | 35.51 | 36.66 | 34.65 | 35.05 | 2,452,987 | -0.48(-1.35%) |
Nov 20, 2020 | 35.30 | 36.24 | 34.78 | 35.53 | 2,675,100 | +0.72(+2.07%) |
Nov 19, 2020 | 33.87 | 35.61 | 33.61 | 34.81 | 3,139,261 | +0.97(+2.87%) |
Nov 18, 2020 | 35.20 | 35.48 | 33.50 | 33.84 | 3,818,855 | -0.71(-2.05%) |
Nov 17, 2020 | 33.14 | 34.96 | 32.59 | 34.55 | 2,832,886 | +1.47(+4.44%) |
Nov 16, 2020 | 30.15 | 33.43 | 30.00 | 33.08 | 5,146,208 | +2.24(+7.26%) |
Nov 13, 2020 | 30.67 | 31.40 | 30.01 | 30.84 | 1,631,900 | +0.17(+0.55%) |
Nov 12, 2020 | 30.82 | 31.35 | 30.01 | 30.67 | 2,874,888 | -0.32(-1.03%) |
Nov 11, 2020 | 27.65 | 31.02 | 27.22 | 30.99 | 4,429,112 | +3.85(+14.19%) |
Nov 10, 2020 | 28.42 | 28.47 | 25.44 | 27.14 | 2,459,248 | -0.84(-3.00%) |
Nov 09, 2020 | 27.42 | 28.78 | 25.00 | 27.98 | 5,190,768 | -1.28(-4.37%) |
Nov 06, 2020 | 28.62 | 29.41 | 27.04 | 29.26 | 5,568,400 | +0.23(+0.79%) |
Nov 05, 2020 | 25.87 | 30.95 | 25.52 | 29.03 | 20,470,754 | +8.81(+43.57%) |
Nov 04, 2020 | 19.99 | 20.70 | 19.51 | 20.22 | 3,525,969 | +0.61(+3.11%) |
Nov 03, 2020 | 18.81 | 19.94 | 18.69 | 19.61 | 1,621,789 | +0.77(+4.09%) |
Nov 02, 2020 | 18.44 | 18.99 | 18.33 | 18.84 | 1,119,864 | +0.39(+2.11%) |
Oct 30, 2020 | 18.77 | 18.84 | 18.24 | 18.45 | 1,713,900 | -0.45(-2.38%) |
Oct 29, 2020 | 19.31 | 19.35 | 18.68 | 18.90 | 1,188,542 | -0.20(-1.05%) |
Oct 28, 2020 | 18.65 | 19.25 | 18.20 | 19.10 | 1,974,714 | -0.10(-0.52%) |
Oct 27, 2020 | 19.05 | 19.54 | 19.05 | 19.20 | 917,816 | +0.21(+1.11%) |
Oct 26, 2020 | 19.74 | 19.89 | 18.78 | 18.99 | 1,548,998 | -0.73(-3.70%) |
Oct 23, 2020 | 20.03 | 20.14 | 19.56 | 19.72 | 2,002,300 | -0.21(-1.05%) |
Oct 22, 2020 | 19.72 | 20.17 | 19.43 | 19.93 | 1,149,098 | +0.18(+0.91%) |
Oct 21, 2020 | 20.79 | 20.90 | 19.72 | 19.75 | 1,598,900 | -0.86(-4.17%) |
Oct 20, 2020 | 20.92 | 21.10 | 20.50 | 20.61 | 1,121,793 | -0.07(-0.34%) |
Oct 19, 2020 | 20.34 | 21.30 | 20.23 | 20.68 | 1,567,033 | +0.60(+2.99%) |
Oct 16, 2020 | 20.38 | 20.71 | 20.05 | 20.08 | 1,055,400 | -0.12(-0.59%) |
Oct 15, 2020 | 20.40 | 20.64 | 20.04 | 20.20 | 1,332,352 | -0.49(-2.37%) |
Oct 14, 2020 | 20.83 | 21.09 | 20.45 | 20.69 | 1,762,150 | +0.14(+0.68%) |
Oct 13, 2020 | 20.01 | 20.68 | 19.85 | 20.55 | 1,809,272 | +0.54(+2.70%) |
Oct 12, 2020 | 20.17 | 20.49 | 19.93 | 20.01 | 1,538,332 | -0.20(-0.99%) |
Oct 09, 2020 | 20.00 | 20.41 | 19.56 | 20.21 | 1,428,700 | +0.34(+1.71%) |
Oct 08, 2020 | 19.83 | 20.63 | 19.78 | 19.87 | 2,459,942 | +0.33(+1.69%) |
Oct 07, 2020 | 19.08 | 19.64 | 18.80 | 19.54 | 1,582,150 | +0.70(+3.72%) |
Oct 06, 2020 | 19.25 | 19.43 | 18.67 | 18.84 | 2,151,494 | -0.01(-0.05%) |
Oct 05, 2020 | 19.17 | 19.34 | 18.52 | 18.85 | 1,746,457 | +0.01(+0.05%) |
Oct 02, 2020 | 17.97 | 19.18 | 17.83 | 18.84 | 3,463,300 | +0.16(+0.86%) |
Oct 01, 2020 | 17.78 | 18.85 | 17.61 | 18.68 | 4,137,277 | +1.24(+7.11%) |
Sep 30, 2020 | 17.12 | 17.80 | 17.12 | 17.44 | 2,330,338 | +0.31(+1.81%) |
Sep 29, 2020 | 16.71 | 17.19 | 16.22 | 17.13 | 2,007,743 | +0.54(+3.25%) |
Sep 28, 2020 | 16.95 | 17.15 | 16.27 | 16.59 | 1,878,029 | -0.11(-0.66%) |
Sep 25, 2020 | 15.22 | 16.74 | 15.22 | 16.70 | 3,234,800 | +1.47(+9.65%) |
Sep 24, 2020 | 15.43 | 15.64 | 14.83 | 15.23 | 2,287,736 | -0.59(-3.73%) |
Sep 23, 2020 | 15.78 | 16.45 | 15.54 | 15.82 | 2,487,490 | +0.07(+0.44%) |
Sep 22, 2020 | 15.56 | 15.78 | 15.02 | 15.75 | 1,807,763 | +0.34(+2.21%) |
Sep 21, 2020 | 15.29 | 15.41 | 14.97 | 15.41 | 1,578,483 | +0.06(+0.39%) |
Sep 18, 2020 | 15.38 | 15.38 | 15.04 | 15.35 | 2,781,500 | +0.09(+0.59%) |
Sep 17, 2020 | 15.17 | 15.32 | 14.95 | 15.26 | 1,595,431 | -0.15(-0.97%) |
Sep 16, 2020 | 14.93 | 15.64 | 14.85 | 15.41 | 2,205,786 | +0.49(+3.28%) |
Sep 15, 2020 | 15.10 | 15.13 | 14.77 | 14.92 | 1,253,968 | -0.05(-0.33%) |
Sep 14, 2020 | 15.25 | 15.55 | 14.73 | 14.97 | 1,496,153 | -0.12(-0.80%) |
Sep 11, 2020 | 15.15 | 15.32 | 14.80 | 15.09 | 1,345,600 | +0.08(+0.53%) |
Sep 10, 2020 | 15.10 | 15.70 | 14.92 | 15.01 | 2,436,177 | -0.05(-0.33%) |
Sep 09, 2020 | 14.52 | 15.13 | 14.45 | 15.06 | 1,739,557 | +0.66(+4.58%) |
Sep 08, 2020 | 13.50 | 14.78 | 13.46 | 14.40 | 1,910,757 | +0.45(+3.23%) |
Sep 04, 2020 | 14.43 | 14.67 | 13.09 | 13.95 | 2,431,100 | -0.68(-4.65%) |
Sep 03, 2020 | 15.24 | 15.29 | 14.34 | 14.63 | 1,911,385 | -0.85(-5.49%) |
Sep 02, 2020 | 15.33 | 15.54 | 14.16 | 15.48 | 2,764,308 | +0.19(+1.24%) |