Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 21.32 | 21.46 | 20.90 | 20.95 | 15,018,212 | -0.58(-2.70%) |
Nov 27, 2020 | 21.66 | 21.85 | 21.40 | 21.53 | 5,240,818 | -0.14(-0.65%) |
Nov 25, 2020 | 21.82 | 21.86 | 21.45 | 21.67 | 10,870,793 | -0.41(-1.87%) |
Nov 24, 2020 | 21.78 | 22.16 | 21.56 | 22.09 | 14,347,029 | +0.68(+3.18%) |
Nov 23, 2020 | 21.09 | 21.49 | 21.04 | 21.41 | 9,710,715 | +0.59(+2.83%) |
Nov 20, 2020 | 20.55 | 20.87 | 20.31 | 20.82 | 18,101,902 | +0.16(+0.79%) |
Nov 19, 2020 | 20.51 | 20.72 | 20.24 | 20.65 | 11,814,925 | -0.09(-0.44%) |
Nov 18, 2020 | 20.99 | 21.40 | 20.74 | 20.74 | 12,400,969 | -0.14(-0.65%) |
Nov 17, 2020 | 20.71 | 21.04 | 20.55 | 20.88 | 10,170,381 | -0.01(-0.04%) |
Nov 16, 2020 | 20.97 | 21.03 | 20.64 | 20.89 | 16,165,381 | +0.59(+2.88%) |
Nov 13, 2020 | 20.09 | 20.45 | 20.05 | 20.30 | 10,609,005 | +0.44(+2.19%) |
Nov 12, 2020 | 20.29 | 20.38 | 19.57 | 19.87 | 14,995,381 | -0.79(-3.80%) |
Nov 11, 2020 | 20.87 | 21.03 | 20.51 | 20.65 | 16,265,475 | -0.24(-1.13%) |
Nov 10, 2020 | 20.78 | 21.09 | 20.37 | 20.89 | 20,810,784 | +0.49(+2.43%) |
Nov 09, 2020 | 19.61 | 20.94 | 19.44 | 20.39 | 25,910,324 | +2.02(+11.02%) |
Nov 06, 2020 | 18.96 | 19.03 | 18.19 | 18.37 | 13,361,961 | -0.29(-1.58%) |
Nov 05, 2020 | 18.13 | 18.97 | 17.93 | 18.66 | 17,421,230 | +0.97(+5.46%) |
Nov 04, 2020 | 17.65 | 18.18 | 17.37 | 17.70 | 17,249,466 | -0.44(-2.43%) |
Nov 03, 2020 | 17.93 | 18.29 | 17.84 | 18.14 | 12,901,561 | +0.58(+3.28%) |
Nov 02, 2020 | 17.29 | 17.68 | 16.98 | 17.56 | 12,419,383 | +0.59(+3.50%) |
Oct 30, 2020 | 16.64 | 16.97 | 16.50 | 16.97 | 14,550,916 | +0.24(+1.45%) |
Oct 29, 2020 | 16.30 | 16.88 | 16.09 | 16.73 | 11,371,497 | +0.32(+1.94%) |
Oct 28, 2020 | 16.51 | 16.86 | 16.35 | 16.41 | 15,525,365 | -0.52(-3.10%) |
Oct 27, 2020 | 17.63 | 17.63 | 16.89 | 16.93 | 12,160,698 | -0.72(-4.09%) |
Oct 26, 2020 | 18.08 | 18.13 | 17.53 | 17.65 | 14,985,483 | -0.70(-3.81%) |
Oct 23, 2020 | 18.38 | 18.49 | 18.19 | 18.35 | 10,716,550 | +0.15(+0.81%) |
Oct 22, 2020 | 17.56 | 18.23 | 17.50 | 18.20 | 10,968,343 | +0.66(+3.78%) |
Oct 21, 2020 | 17.54 | 17.74 | 17.50 | 17.54 | 13,007,988 | -0.09(-0.53%) |
Oct 20, 2020 | 17.73 | 17.97 | 17.62 | 17.64 | 8,623,913 | +0.12(+0.69%) |
Oct 19, 2020 | 17.72 | 17.84 | 17.47 | 17.51 | 8,354,376 | -0.09(-0.53%) |
Oct 16, 2020 | 17.61 | 17.87 | 17.42 | 17.61 | 10,460,464 | +0.07(+0.38%) |
Oct 15, 2020 | 17.20 | 17.58 | 17.11 | 17.54 | 8,133,939 | +0.07(+0.41%) |
Oct 14, 2020 | 17.48 | 17.81 | 17.46 | 17.47 | 10,316,254 | -0.01(-0.08%) |
Oct 13, 2020 | 17.87 | 17.87 | 17.39 | 17.48 | 14,508,260 | -0.60(-3.32%) |
Oct 12, 2020 | 17.77 | 18.12 | 17.72 | 18.08 | 12,964,741 | +0.39(+2.18%) |
Oct 09, 2020 | 17.97 | 18.06 | 17.67 | 17.70 | 8,879,338 | -0.17(-0.93%) |
Oct 08, 2020 | 17.70 | 17.96 | 17.67 | 17.86 | 10,470,634 | +0.23(+1.30%) |
Oct 07, 2020 | 17.49 | 17.83 | 17.44 | 17.64 | 15,085,974 | +0.43(+2.53%) |
Oct 06, 2020 | 17.49 | 17.82 | 17.15 | 17.20 | 12,862,385 | -0.07(-0.39%) |
Oct 05, 2020 | 17.10 | 17.45 | 16.90 | 17.27 | 9,194,729 | +0.40(+2.37%) |
Oct 02, 2020 | 16.43 | 17.01 | 16.39 | 16.87 | 10,478,979 | +0.17(+0.99%) |
Oct 01, 2020 | 16.69 | 16.89 | 16.51 | 16.70 | 9,208,744 | +0.04(+0.24%) |
Sep 30, 2020 | 16.57 | 16.83 | 16.47 | 16.66 | 13,474,255 | +0.18(+1.09%) |
Sep 29, 2020 | 16.64 | 16.73 | 16.34 | 16.48 | 8,488,288 | -0.22(-1.29%) |
Sep 28, 2020 | 16.53 | 16.92 | 16.53 | 16.70 | 8,733,849 | +0.44(+2.73%) |
Sep 25, 2020 | 15.91 | 16.33 | 15.86 | 16.25 | 8,828,701 | +0.23(+1.43%) |
Sep 24, 2020 | 16.25 | 16.35 | 15.78 | 16.03 | 14,560,903 | -0.15(-0.94%) |
Sep 23, 2020 | 16.64 | 16.86 | 16.14 | 16.18 | 13,491,650 | -0.39(-2.33%) |
Sep 22, 2020 | 16.71 | 16.94 | 16.36 | 16.56 | 14,980,544 | -0.22(-1.28%) |
Sep 21, 2020 | 17.26 | 17.41 | 16.60 | 16.78 | 17,551,298 | -1.00(-5.65%) |
Sep 18, 2020 | 17.58 | 17.98 | 17.55 | 17.78 | 21,649,924 | +0.16(+0.89%) |
Sep 17, 2020 | 16.81 | 17.70 | 16.57 | 17.63 | 22,354,246 | +0.76(+4.49%) |
Sep 16, 2020 | 16.92 | 17.15 | 16.83 | 16.87 | 19,092,422 | +0.05(+0.32%) |
Sep 15, 2020 | 17.39 | 17.43 | 16.80 | 16.82 | 11,395,622 | -0.60(-3.42%) |
Sep 14, 2020 | 17.27 | 17.52 | 17.17 | 17.41 | 7,117,789 | +0.27(+1.60%) |
Sep 11, 2020 | 16.96 | 17.25 | 16.84 | 17.14 | 11,882,765 | +0.24(+1.43%) |
Sep 10, 2020 | 17.22 | 17.51 | 16.86 | 16.90 | 10,949,315 | -0.26(-1.54%) |
Sep 09, 2020 | 17.14 | 17.32 | 17.00 | 17.16 | 8,780,131 | +0.18(+1.06%) |
Sep 08, 2020 | 17.44 | 17.48 | 16.91 | 16.98 | 14,787,746 | -0.57(-3.24%) |
Sep 04, 2020 | 17.44 | 17.70 | 17.15 | 17.55 | 12,104,497 | +0.43(+2.49%) |
Sep 03, 2020 | 17.57 | 17.95 | 17.01 | 17.12 | 13,055,460 | -0.27(-1.55%) |
Sep 02, 2020 | 17.17 | 17.45 | 17.02 | 17.39 | 10,136,757 | +0.13(+0.78%) |