Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 21.49 | 21.63 | 21.06 | 21.12 | 14,902,147 | -0.59(-2.70%) |
Nov 27, 2020 | 21.82 | 22.02 | 21.57 | 21.70 | 5,200,316 | -0.14(-0.65%) |
Nov 25, 2020 | 21.99 | 22.03 | 21.62 | 21.84 | 10,786,780 | -0.42(-1.87%) |
Nov 24, 2020 | 21.95 | 22.34 | 21.73 | 22.26 | 14,236,151 | +0.69(+3.18%) |
Nov 23, 2020 | 21.25 | 21.66 | 21.21 | 21.57 | 9,635,668 | +0.59(+2.83%) |
Nov 20, 2020 | 20.71 | 21.04 | 20.47 | 20.98 | 17,962,004 | +0.16(+0.79%) |
Nov 19, 2020 | 20.67 | 20.88 | 20.39 | 20.81 | 11,723,615 | -0.09(-0.44%) |
Nov 18, 2020 | 21.15 | 21.56 | 20.90 | 20.90 | 12,305,131 | -0.14(-0.65%) |
Nov 17, 2020 | 20.87 | 21.20 | 20.71 | 21.04 | 10,091,781 | -0.01(-0.04%) |
Nov 16, 2020 | 21.13 | 21.20 | 20.80 | 21.05 | 16,040,451 | +0.59(+2.88%) |
Nov 13, 2020 | 20.25 | 20.61 | 20.21 | 20.46 | 10,527,016 | +0.44(+2.19%) |
Nov 12, 2020 | 20.45 | 20.54 | 19.73 | 20.02 | 14,879,492 | -0.79(-3.80%) |
Nov 11, 2020 | 21.04 | 21.19 | 20.67 | 20.81 | 16,139,771 | -0.24(-1.13%) |
Nov 10, 2020 | 20.95 | 21.25 | 20.53 | 21.05 | 20,649,952 | +0.50(+2.43%) |
Nov 09, 2020 | 19.76 | 21.11 | 19.59 | 20.55 | 25,710,082 | +2.04(+11.02%) |
Nov 06, 2020 | 19.10 | 19.17 | 18.33 | 18.51 | 13,258,696 | -0.30(-1.58%) |
Nov 05, 2020 | 18.27 | 19.12 | 18.07 | 18.81 | 17,286,594 | +0.97(+5.46%) |
Nov 04, 2020 | 17.79 | 18.32 | 17.51 | 17.84 | 17,116,158 | -0.44(-2.43%) |
Nov 03, 2020 | 18.06 | 18.44 | 17.98 | 18.28 | 12,801,854 | +0.58(+3.28%) |
Nov 02, 2020 | 17.42 | 17.82 | 17.11 | 17.70 | 12,323,402 | +0.60(+3.50%) |
Oct 30, 2020 | 16.77 | 17.10 | 16.62 | 17.10 | 14,438,462 | +0.24(+1.45%) |
Oct 29, 2020 | 16.42 | 17.01 | 16.22 | 16.86 | 11,283,615 | +0.32(+1.94%) |
Oct 28, 2020 | 16.63 | 16.99 | 16.48 | 16.54 | 15,405,381 | -0.53(-3.10%) |
Oct 27, 2020 | 17.76 | 17.77 | 17.02 | 17.06 | 12,066,716 | -0.73(-4.09%) |
Oct 26, 2020 | 18.22 | 18.27 | 17.67 | 17.79 | 14,869,670 | -0.70(-3.81%) |
Oct 23, 2020 | 18.52 | 18.63 | 18.34 | 18.50 | 10,633,729 | +0.15(+0.81%) |
Oct 22, 2020 | 17.70 | 18.37 | 17.64 | 18.35 | 10,883,577 | +0.67(+3.78%) |
Oct 21, 2020 | 17.67 | 17.88 | 17.64 | 17.68 | 12,907,458 | -0.09(-0.53%) |
Oct 20, 2020 | 17.87 | 18.11 | 17.75 | 17.77 | 8,557,264 | +0.12(+0.69%) |
Oct 19, 2020 | 17.85 | 17.98 | 17.60 | 17.65 | 8,289,811 | -0.09(-0.53%) |
Oct 16, 2020 | 17.75 | 18.01 | 17.56 | 17.75 | 10,379,623 | +0.07(+0.38%) |
Oct 15, 2020 | 17.33 | 17.71 | 17.24 | 17.68 | 8,071,078 | +0.07(+0.41%) |
Oct 14, 2020 | 17.62 | 17.94 | 17.60 | 17.61 | 10,236,526 | -0.01(-0.08%) |
Oct 13, 2020 | 18.01 | 18.01 | 17.52 | 17.62 | 14,396,136 | -0.61(-3.32%) |
Oct 12, 2020 | 17.90 | 18.26 | 17.85 | 18.22 | 12,864,546 | +0.39(+2.18%) |
Oct 09, 2020 | 18.11 | 18.20 | 17.81 | 17.84 | 8,810,716 | -0.17(-0.93%) |
Oct 08, 2020 | 17.84 | 18.10 | 17.81 | 18.00 | 10,389,714 | +0.23(+1.30%) |
Oct 07, 2020 | 17.62 | 17.97 | 17.58 | 17.77 | 14,969,385 | +0.44(+2.53%) |
Oct 06, 2020 | 17.62 | 17.96 | 17.29 | 17.33 | 12,762,981 | -0.07(-0.39%) |
Oct 05, 2020 | 17.23 | 17.58 | 17.04 | 17.40 | 9,123,669 | +0.40(+2.36%) |
Oct 02, 2020 | 16.56 | 17.14 | 16.52 | 17.00 | 10,397,995 | +0.17(+0.99%) |
Oct 01, 2020 | 16.82 | 17.02 | 16.64 | 16.83 | 9,137,576 | +0.04(+0.24%) |
Sep 30, 2020 | 16.70 | 16.96 | 16.60 | 16.79 | 13,370,122 | +0.18(+1.09%) |
Sep 29, 2020 | 16.77 | 16.86 | 16.47 | 16.61 | 8,422,688 | -0.22(-1.29%) |
Sep 28, 2020 | 16.66 | 17.05 | 16.66 | 16.83 | 8,666,351 | +0.45(+2.73%) |
Sep 25, 2020 | 16.04 | 16.46 | 15.98 | 16.38 | 8,760,470 | +0.23(+1.43%) |
Sep 24, 2020 | 16.38 | 16.48 | 15.90 | 16.15 | 14,448,372 | -0.15(-0.94%) |
Sep 23, 2020 | 16.77 | 17.00 | 16.26 | 16.30 | 13,387,383 | -0.39(-2.33%) |
Sep 22, 2020 | 16.84 | 17.07 | 16.49 | 16.69 | 14,864,769 | -0.22(-1.28%) |
Sep 21, 2020 | 17.40 | 17.54 | 16.73 | 16.91 | 17,415,656 | -1.01(-5.65%) |
Sep 18, 2020 | 17.71 | 18.12 | 17.69 | 17.92 | 21,482,608 | +0.16(+0.89%) |
Sep 17, 2020 | 16.94 | 17.84 | 16.70 | 17.76 | 22,181,486 | +0.76(+4.49%) |
Sep 16, 2020 | 17.05 | 17.28 | 16.96 | 17.00 | 18,944,868 | +0.05(+0.32%) |
Sep 15, 2020 | 17.52 | 17.57 | 16.93 | 16.95 | 11,307,553 | -0.60(-3.42%) |
Sep 14, 2020 | 17.40 | 17.65 | 17.31 | 17.55 | 7,062,780 | +0.28(+1.60%) |
Sep 11, 2020 | 17.09 | 17.38 | 16.97 | 17.27 | 11,790,931 | +0.24(+1.43%) |
Sep 10, 2020 | 17.36 | 17.65 | 17.00 | 17.03 | 10,864,696 | -0.27(-1.54%) |
Sep 09, 2020 | 17.28 | 17.45 | 17.13 | 17.29 | 8,712,276 | +0.18(+1.06%) |
Sep 08, 2020 | 17.58 | 17.62 | 17.04 | 17.11 | 14,673,461 | -0.57(-3.24%) |
Sep 04, 2020 | 17.57 | 17.83 | 17.28 | 17.69 | 12,010,950 | +0.43(+2.49%) |
Sep 03, 2020 | 17.71 | 18.09 | 17.14 | 17.26 | 12,954,563 | -0.27(-1.55%) |
Sep 02, 2020 | 17.31 | 17.59 | 17.15 | 17.53 | 10,058,417 | +0.14(+0.78%) |