Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 25.03 | 25.05 | 23.93 | 24.91 | 12,122,287 | -0.45(-1.77%) |
Nov 27, 2020 | 25.03 | 25.43 | 24.72 | 25.36 | 3,756,189 | +0.15(+0.58%) |
Nov 25, 2020 | 25.17 | 25.33 | 24.75 | 25.22 | 4,452,991 | +0.05(+0.19%) |
Nov 24, 2020 | 24.19 | 25.39 | 24.14 | 25.17 | 6,132,370 | +0.98(+4.03%) |
Nov 23, 2020 | 23.84 | 24.27 | 23.52 | 24.19 | 10,151,712 | +0.55(+2.31%) |
Nov 20, 2020 | 22.85 | 23.73 | 22.85 | 23.65 | 13,577,847 | +0.90(+3.95%) |
Nov 19, 2020 | 22.71 | 22.79 | 22.25 | 22.75 | 9,854,555 | -0.08(-0.34%) |
Nov 18, 2020 | 23.18 | 23.22 | 22.06 | 22.83 | 8,727,339 | -0.33(-1.43%) |
Nov 17, 2020 | 23.01 | 23.42 | 22.85 | 23.16 | 11,485,169 | +0.27(+1.19%) |
Nov 16, 2020 | 22.67 | 23.28 | 22.35 | 22.88 | 8,563,415 | +0.42(+1.87%) |
Nov 13, 2020 | 22.98 | 23.10 | 21.21 | 22.46 | 16,331,839 | +0.86(+3.97%) |
Nov 12, 2020 | 21.60 | 22.19 | 21.40 | 21.61 | 11,887,616 | +1.22(+5.98%) |
Nov 11, 2020 | 20.22 | 20.51 | 19.70 | 20.39 | 7,640,123 | +0.20(+1.01%) |
Nov 10, 2020 | 20.41 | 20.63 | 19.64 | 20.18 | 11,957,479 | -0.69(-3.32%) |
Nov 09, 2020 | 21.71 | 21.82 | 20.40 | 20.87 | 12,609,012 | -1.24(-5.60%) |
Nov 06, 2020 | 21.43 | 22.31 | 21.36 | 22.11 | 4,438,024 | +0.57(+2.63%) |
Nov 05, 2020 | 20.89 | 21.73 | 20.58 | 21.55 | 10,382,260 | +0.82(+3.95%) |
Nov 04, 2020 | 20.98 | 21.46 | 20.51 | 20.73 | 10,466,612 | -0.11(-0.51%) |
Nov 03, 2020 | 20.27 | 20.96 | 19.76 | 20.84 | 7,616,197 | +0.00(+0.00%) |
Nov 02, 2020 | 20.87 | 20.97 | 20.00 | 20.84 | 4,941,671 | -0.04(-0.19%) |
Oct 30, 2020 | 20.00 | 20.89 | 19.64 | 20.87 | 8,220,560 | +0.54(+2.64%) |
Oct 29, 2020 | 20.24 | 20.56 | 20.12 | 20.34 | 5,814,834 | +0.08(+0.39%) |
Oct 28, 2020 | 19.55 | 20.32 | 19.08 | 20.26 | 9,936,151 | +0.11(+0.53%) |
Oct 27, 2020 | 18.88 | 20.21 | 18.68 | 20.15 | 10,846,724 | +1.37(+7.27%) |
Oct 26, 2020 | 18.46 | 18.80 | 18.18 | 18.79 | 8,825,574 | +0.28(+1.53%) |
Oct 23, 2020 | 18.32 | 18.78 | 18.09 | 18.50 | 6,988,419 | +0.17(+0.90%) |
Oct 22, 2020 | 18.81 | 18.81 | 17.73 | 18.34 | 14,520,793 | -0.28(-1.52%) |
Oct 21, 2020 | 18.54 | 19.06 | 17.97 | 18.62 | 13,379,658 | +0.12(+0.63%) |
Oct 20, 2020 | 18.54 | 19.17 | 18.48 | 18.50 | 8,279,809 | +0.05(+0.26%) |
Oct 19, 2020 | 18.92 | 19.45 | 18.34 | 18.46 | 10,551,026 | -0.47(-2.47%) |
Oct 16, 2020 | 17.83 | 19.88 | 17.81 | 18.92 | 21,731,362 | +1.71(+9.92%) |
Oct 15, 2020 | 16.39 | 17.78 | 16.02 | 17.22 | 10,725,737 | +0.48(+2.86%) |
Oct 14, 2020 | 17.41 | 17.71 | 16.74 | 16.74 | 10,685,410 | -0.58(-3.32%) |
Oct 13, 2020 | 16.60 | 17.49 | 16.27 | 17.31 | 11,399,956 | +0.95(+5.78%) |
Oct 12, 2020 | 15.47 | 16.55 | 15.25 | 16.37 | 11,580,736 | +1.15(+7.56%) |
Oct 09, 2020 | 14.96 | 15.27 | 14.77 | 15.22 | 4,519,012 | +0.34(+2.30%) |
Oct 08, 2020 | 14.90 | 15.11 | 14.84 | 14.88 | 2,918,223 | -0.04(-0.26%) |
Oct 07, 2020 | 14.90 | 15.04 | 14.68 | 14.91 | 4,152,161 | +0.21(+1.46%) |
Oct 06, 2020 | 14.68 | 14.96 | 14.52 | 14.70 | 7,231,402 | +0.09(+0.60%) |
Oct 05, 2020 | 15.01 | 15.05 | 14.50 | 14.61 | 11,565,572 | -0.36(-2.41%) |
Oct 02, 2020 | 15.12 | 15.12 | 14.57 | 14.97 | 5,797,695 | -0.49(-3.15%) |
Oct 01, 2020 | 15.48 | 15.56 | 15.16 | 15.46 | 4,609,014 | +0.20(+1.34%) |
Sep 30, 2020 | 14.97 | 15.56 | 14.91 | 15.26 | 9,257,876 | +0.22(+1.49%) |
Sep 29, 2020 | 15.55 | 15.70 | 14.91 | 15.03 | 12,904,754 | -0.48(-3.08%) |
Sep 28, 2020 | 16.16 | 16.18 | 15.25 | 15.51 | 14,860,383 | -1.05(-6.36%) |
Sep 25, 2020 | 16.31 | 16.59 | 15.99 | 16.56 | 7,753,189 | +0.24(+1.49%) |
Sep 24, 2020 | 16.28 | 16.54 | 15.91 | 16.32 | 9,751,648 | -0.19(-1.12%) |
Sep 23, 2020 | 16.69 | 16.98 | 16.30 | 16.50 | 7,429,983 | -0.26(-1.57%) |
Sep 22, 2020 | 16.84 | 17.02 | 16.42 | 16.77 | 4,998,554 | -0.09(-0.52%) |
Sep 21, 2020 | 16.02 | 16.90 | 15.97 | 16.86 | 3,478,710 | +0.61(+3.78%) |
Sep 18, 2020 | 16.33 | 16.36 | 15.80 | 16.24 | 6,097,247 | -0.06(-0.36%) |
Sep 17, 2020 | 16.10 | 16.34 | 15.75 | 16.30 | 6,946,326 | +0.02(+0.12%) |
Sep 16, 2020 | 16.36 | 16.73 | 16.17 | 16.28 | 5,029,625 | -0.06(-0.36%) |
Sep 15, 2020 | 16.53 | 16.58 | 16.19 | 16.34 | 3,813,397 | -0.01(-0.06%) |
Sep 14, 2020 | 16.24 | 16.46 | 16.12 | 16.35 | 4,365,607 | +0.35(+2.20%) |
Sep 11, 2020 | 16.37 | 16.55 | 15.68 | 16.00 | 9,211,789 | -0.23(-1.44%) |
Sep 10, 2020 | 16.37 | 16.44 | 15.82 | 16.23 | 8,779,979 | -0.06(-0.36%) |
Sep 09, 2020 | 16.71 | 16.78 | 15.88 | 16.29 | 6,138,455 | -0.20(-1.18%) |
Sep 08, 2020 | 15.98 | 16.60 | 15.47 | 16.49 | 8,261,254 | -0.08(-0.47%) |
Sep 04, 2020 | 16.46 | 16.64 | 15.94 | 16.56 | 11,637,422 | -0.24(-1.45%) |
Sep 03, 2020 | 15.77 | 16.84 | 14.84 | 16.81 | 15,527,790 | +0.72(+4.49%) |
Sep 02, 2020 | 15.98 | 16.11 | 15.51 | 16.09 | 8,289,220 | +0.16(+0.98%) |