Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 24.88 | 25.03 | 24.40 | 24.50 | 27,500 | -0.46(-1.84%) |
Nov 27, 2019 | 24.75 | 25.32 | 24.50 | 24.96 | 123,200 | +0.20(+0.81%) |
Nov 26, 2019 | 23.88 | 24.98 | 23.28 | 24.76 | 231,429 | +0.87(+3.64%) |
Nov 25, 2019 | 22.57 | 24.10 | 22.04 | 23.89 | 90,130 | +1.40(+6.22%) |
Nov 22, 2019 | 22.88 | 23.14 | 22.16 | 22.49 | 74,700 | -0.31(-1.36%) |
Nov 21, 2019 | 24.02 | 24.11 | 22.60 | 22.80 | 91,723 | -1.30(-5.39%) |
Nov 20, 2019 | 23.70 | 24.31 | 22.43 | 24.10 | 150,267 | +0.24(+1.01%) |
Nov 19, 2019 | 23.78 | 24.43 | 23.26 | 23.86 | 109,705 | +0.12(+0.51%) |
Nov 18, 2019 | 23.29 | 23.83 | 22.44 | 23.74 | 95,830 | +0.42(+1.80%) |
Nov 15, 2019 | 25.85 | 25.88 | 23.19 | 23.32 | 196,700 | -2.59(-10.00%) |
Nov 14, 2019 | 26.31 | 26.55 | 25.28 | 25.91 | 145,650 | -0.58(-2.19%) |
Nov 13, 2019 | 27.86 | 28.00 | 26.07 | 26.49 | 88,165 | -0.92(-3.36%) |
Nov 12, 2019 | 30.27 | 31.36 | 26.24 | 27.41 | 162,341 | -2.38(-7.99%) |
Nov 11, 2019 | 29.79 | 30.45 | 29.25 | 29.79 | 106,215 | -0.08(-0.27%) |
Nov 08, 2019 | 27.92 | 30.02 | 27.27 | 29.87 | 165,600 | +1.70(+6.03%) |
Nov 07, 2019 | 29.38 | 30.10 | 27.79 | 28.17 | 93,655 | -0.65(-2.26%) |
Nov 06, 2019 | 30.71 | 31.06 | 28.41 | 28.82 | 129,845 | -1.97(-6.40%) |
Nov 05, 2019 | 30.52 | 31.86 | 30.09 | 30.79 | 69,518 | +0.32(+1.05%) |
Nov 04, 2019 | 29.44 | 30.80 | 29.00 | 30.47 | 263,943 | +1.76(+6.13%) |
Nov 01, 2019 | 28.50 | 29.01 | 27.83 | 28.71 | 83,800 | +0.37(+1.31%) |
Oct 31, 2019 | 29.00 | 29.00 | 27.01 | 28.34 | 118,535 | -0.68(-2.34%) |
Oct 30, 2019 | 29.80 | 29.97 | 27.52 | 29.02 | 200,394 | -0.78(-2.62%) |
Oct 29, 2019 | 26.11 | 30.00 | 25.85 | 29.80 | 240,227 | +3.95(+15.28%) |
Oct 28, 2019 | 25.15 | 25.94 | 24.46 | 25.85 | 129,966 | +0.92(+3.69%) |
Oct 25, 2019 | 23.26 | 25.32 | 21.68 | 24.93 | 188,900 | +2.07(+9.06%) |
Oct 24, 2019 | 22.74 | 23.24 | 22.02 | 22.86 | 108,019 | +0.15(+0.66%) |
Oct 23, 2019 | 23.05 | 23.09 | 21.87 | 22.71 | 96,924 | -0.25(-1.09%) |
Oct 22, 2019 | 22.77 | 23.41 | 22.39 | 22.96 | 66,821 | +0.24(+1.06%) |
Oct 21, 2019 | 22.42 | 22.93 | 21.56 | 22.72 | 58,121 | +0.41(+1.84%) |
Oct 18, 2019 | 22.10 | 22.53 | 21.43 | 22.31 | 76,600 | +0.03(+0.13%) |
Oct 17, 2019 | 22.31 | 23.17 | 22.04 | 22.28 | 94,494 | +0.03(+0.13%) |
Oct 16, 2019 | 21.78 | 22.84 | 21.66 | 22.25 | 51,650 | +0.44(+2.02%) |
Oct 15, 2019 | 20.44 | 22.18 | 20.03 | 21.81 | 75,066 | +1.35(+6.60%) |
Oct 14, 2019 | 20.86 | 22.30 | 20.10 | 20.46 | 67,968 | -0.44(-2.11%) |
Oct 11, 2019 | 20.77 | 22.07 | 20.58 | 20.90 | 78,200 | +0.20(+0.97%) |
Oct 10, 2019 | 19.87 | 20.95 | 19.87 | 20.70 | 75,140 | +0.69(+3.45%) |
Oct 09, 2019 | 21.67 | 21.77 | 19.32 | 20.01 | 158,838 | -1.52(-7.06%) |
Oct 08, 2019 | 21.02 | 21.83 | 19.23 | 21.53 | 121,774 | +0.24(+1.13%) |
Oct 07, 2019 | 21.69 | 22.10 | 20.55 | 21.29 | 112,763 | -0.48(-2.20%) |
Oct 04, 2019 | 21.94 | 22.46 | 20.01 | 21.77 | 49,100 | -0.09(-0.41%) |
Oct 03, 2019 | 21.68 | 22.87 | 21.05 | 21.86 | 127,653 | +0.18(+0.83%) |
Oct 02, 2019 | 22.01 | 22.02 | 20.08 | 21.68 | 132,647 | -0.38(-1.72%) |
Oct 01, 2019 | 21.75 | 22.48 | 21.33 | 22.06 | 158,552 | +0.57(+2.65%) |
Sep 30, 2019 | 20.46 | 22.36 | 19.93 | 21.49 | 116,846 | +0.96(+4.68%) |
Sep 27, 2019 | 21.49 | 22.32 | 19.21 | 20.53 | 277,400 | -0.86(-4.02%) |
Sep 26, 2019 | 22.88 | 23.67 | 21.27 | 21.39 | 111,224 | -1.40(-6.14%) |
Sep 25, 2019 | 24.95 | 25.01 | 22.49 | 22.79 | 256,361 | -2.13(-8.55%) |
Sep 24, 2019 | 25.67 | 25.69 | 24.15 | 24.92 | 317,554 | -0.52(-2.04%) |
Sep 23, 2019 | 23.14 | 25.89 | 23.14 | 25.44 | 395,264 | +2.33(+10.08%) |
Sep 20, 2019 | 22.14 | 23.77 | 21.27 | 23.11 | 1,734,800 | +1.06(+4.81%) |
Sep 19, 2019 | 22.75 | 23.72 | 21.66 | 22.05 | 288,266 | -0.76(-3.33%) |
Sep 18, 2019 | 24.42 | 24.90 | 22.51 | 22.81 | 257,380 | -1.44(-5.94%) |
Sep 17, 2019 | 23.81 | 24.89 | 22.41 | 24.25 | 219,593 | +0.62(+2.62%) |
Sep 16, 2019 | 26.41 | 27.30 | 23.60 | 23.63 | 247,638 | -2.96(-11.13%) |
Sep 13, 2019 | 27.64 | 27.93 | 25.59 | 26.59 | 203,200 | -1.00(-3.62%) |
Sep 12, 2019 | 28.51 | 29.81 | 27.23 | 27.59 | 152,135 | -0.91(-3.19%) |
Sep 11, 2019 | 28.83 | 30.60 | 28.06 | 28.50 | 223,263 | -0.30(-1.04%) |
Sep 10, 2019 | 32.91 | 33.33 | 28.80 | 28.80 | 288,956 | -4.68(-13.98%) |
Sep 09, 2019 | 35.71 | 35.71 | 33.16 | 33.48 | 270,541 | -2.07(-5.82%) |
Sep 06, 2019 | 36.28 | 38.26 | 35.26 | 35.55 | 248,800 | -0.96(-2.63%) |
Sep 05, 2019 | 36.05 | 37.40 | 34.86 | 36.51 | 190,514 | +0.42(+1.16%) |
Sep 04, 2019 | 38.00 | 38.76 | 36.00 | 36.09 | 245,156 | -1.63(-4.32%) |
Sep 03, 2019 | 37.76 | 39.04 | 37.41 | 37.72 | 140,912 | +0.28(+0.75%) |
Aug 30, 2019 | 37.75 | 38.43 | 37.38 | 37.44 | 91,500 | +0.04(+0.11%) |
Aug 29, 2019 | 34.86 | 37.90 | 34.01 | 37.40 | 168,491 | +2.53(+7.26%) |
Aug 28, 2019 | 32.58 | 35.25 | 32.09 | 34.87 | 145,097 | +1.71(+5.16%) |
Aug 27, 2019 | 35.31 | 35.97 | 32.03 | 33.16 | 199,647 | -1.87(-5.34%) |
Aug 26, 2019 | 31.90 | 35.86 | 31.70 | 35.03 | 113,671 | +3.21(+10.09%) |
Aug 23, 2019 | 31.74 | 33.15 | 31.09 | 31.82 | 68,000 | -0.11(-0.34%) |
Aug 22, 2019 | 32.06 | 34.71 | 29.82 | 31.93 | 113,218 | +0.01(+0.03%) |
Aug 21, 2019 | 32.83 | 32.99 | 31.19 | 31.92 | 77,871 | -0.71(-2.18%) |
Aug 20, 2019 | 31.42 | 33.00 | 30.49 | 32.63 | 105,356 | +1.03(+3.26%) |
Aug 19, 2019 | 30.89 | 31.93 | 29.42 | 31.60 | 69,974 | +0.73(+2.36%) |
Aug 16, 2019 | 30.00 | 31.76 | 28.68 | 30.87 | 101,500 | +0.87(+2.90%) |
Aug 15, 2019 | 30.36 | 31.97 | 29.31 | 30.00 | 131,073 | -0.27(-0.89%) |
Aug 14, 2019 | 28.13 | 31.59 | 26.46 | 30.27 | 71,722 | +0.27(+0.90%) |
Aug 13, 2019 | 28.18 | 30.47 | 27.84 | 30.00 | 288,560 | +1.81(+6.42%) |
Aug 12, 2019 | 28.83 | 29.26 | 25.92 | 28.19 | 119,451 | -0.59(-2.05%) |
Aug 09, 2019 | 27.82 | 29.57 | 26.29 | 28.78 | 140,100 | +0.80(+2.86%) |
Aug 08, 2019 | 27.01 | 28.66 | 26.55 | 27.98 | 66,323 | +1.13(+4.21%) |
Aug 07, 2019 | 26.39 | 27.82 | 25.62 | 26.85 | 102,071 | +0.40(+1.51%) |
Aug 06, 2019 | 25.59 | 27.10 | 25.51 | 26.45 | 77,095 | +1.14(+4.50%) |
Aug 05, 2019 | 25.99 | 26.96 | 24.82 | 25.31 | 76,092 | -1.04(-3.95%) |
Aug 02, 2019 | 25.37 | 26.99 | 25.37 | 26.35 | 74,000 | +0.70(+2.73%) |
Aug 01, 2019 | 24.73 | 25.80 | 23.81 | 25.65 | 77,160 | +1.01(+4.10%) |
Jul 31, 2019 | 24.59 | 24.65 | 23.07 | 24.64 | 34,669 | +0.27(+1.11%) |
Jul 30, 2019 | 23.53 | 24.92 | 23.34 | 24.37 | 52,388 | +0.72(+3.04%) |
Jul 29, 2019 | 23.68 | 24.44 | 22.92 | 23.65 | 153,045 | -0.24(-1.00%) |
Jul 26, 2019 | 23.05 | 24.60 | 22.65 | 23.89 | 20,600 | +0.65(+2.80%) |
Jul 25, 2019 | 24.81 | 25.23 | 22.33 | 23.24 | 93,705 | -1.83(-7.30%) |
Jul 24, 2019 | 25.26 | 25.50 | 23.48 | 25.07 | 47,548 | -0.43(-1.69%) |
Jul 23, 2019 | 23.23 | 25.86 | 22.39 | 25.50 | 119,392 | +2.50(+10.87%) |
Jul 22, 2019 | 23.29 | 23.85 | 22.01 | 23.00 | 156,045 | -0.45(-1.92%) |
Jul 19, 2019 | 23.76 | 24.48 | 23.15 | 23.45 | 84,800 | -0.44(-1.84%) |
Jul 18, 2019 | 24.56 | 24.91 | 22.84 | 23.89 | 104,538 | -0.67(-2.73%) |
Jul 17, 2019 | 26.64 | 26.64 | 24.51 | 24.56 | 99,296 | -1.82(-6.90%) |
Jul 16, 2019 | 26.22 | 27.73 | 25.26 | 26.38 | 112,981 | +0.16(+0.61%) |
Jul 15, 2019 | 27.20 | 28.68 | 25.71 | 26.22 | 144,259 | -0.76(-2.82%) |
Jul 12, 2019 | 27.91 | 27.91 | 26.68 | 26.98 | 84,200 | -0.87(-3.12%) |
Jul 11, 2019 | 26.79 | 29.00 | 26.45 | 27.85 | 328,784 | +1.14(+4.27%) |
Jul 10, 2019 | 26.73 | 28.07 | 26.60 | 26.71 | 180,961 | +0.06(+0.23%) |
Jul 09, 2019 | 27.49 | 27.49 | 26.50 | 26.65 | 221,692 | -0.64(-2.35%) |
Jul 08, 2019 | 28.28 | 28.48 | 26.50 | 27.29 | 201,224 | -0.71(-2.54%) |
Jul 05, 2019 | 27.57 | 30.31 | 27.32 | 28.00 | 211,700 | -0.15(-0.53%) |
Jul 03, 2019 | 28.63 | 28.99 | 27.45 | 28.15 | 61,700 | -0.44(-1.54%) |
Jul 02, 2019 | 28.80 | 29.86 | 27.50 | 28.59 | 226,762 | -0.20(-0.69%) |
Jul 01, 2019 | 29.89 | 29.89 | 27.03 | 28.79 | 159,468 | -0.38(-1.30%) |
Jun 28, 2019 | 29.28 | 31.76 | 28.25 | 29.17 | 290,700 | +0.31(+1.07%) |
Jun 27, 2019 | 26.54 | 29.00 | 26.02 | 28.86 | 492,217 | +2.45(+9.28%) |
Jun 26, 2019 | 26.19 | 26.68 | 25.39 | 26.41 | 179,167 | +0.42(+1.62%) |
Jun 25, 2019 | 25.75 | 26.52 | 24.75 | 25.99 | 147,023 | +0.46(+1.80%) |
Jun 24, 2019 | 26.96 | 26.96 | 24.66 | 25.53 | 322,903 | -1.76(-6.45%) |
Jun 21, 2019 | 25.84 | 27.40 | 24.68 | 27.29 | 309,300 | +1.29(+4.96%) |
Jun 20, 2019 | 25.01 | 27.50 | 23.38 | 26.00 | 762,963 | +0.43(+1.68%) |