Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 23.28 | 24.30 | 23.28 | 23.56 | 4,900 | -0.02(-0.08%) |
Nov 27, 2019 | 23.29 | 24.22 | 22.72 | 23.58 | 15,000 | -0.43(-1.79%) |
Nov 26, 2019 | 25.50 | 26.01 | 23.15 | 24.01 | 12,966 | -0.79(-3.19%) |
Nov 25, 2019 | 25.90 | 26.59 | 24.80 | 24.80 | 18,038 | -1.04(-4.02%) |
Nov 22, 2019 | 24.71 | 25.84 | 24.30 | 25.84 | 14,600 | +1.17(+4.74%) |
Nov 21, 2019 | 23.00 | 25.12 | 23.00 | 24.67 | 17,778 | +1.42(+6.11%) |
Nov 20, 2019 | 22.79 | 23.92 | 22.00 | 23.25 | 17,406 | +0.39(+1.71%) |
Nov 19, 2019 | 23.81 | 24.00 | 22.53 | 22.86 | 13,753 | -0.76(-3.22%) |
Nov 18, 2019 | 22.31 | 23.73 | 22.31 | 23.62 | 17,743 | +1.37(+6.16%) |
Nov 15, 2019 | 22.17 | 22.78 | 22.10 | 22.25 | 19,300 | -0.13(-0.58%) |
Nov 14, 2019 | 21.75 | 22.93 | 21.42 | 22.38 | 38,764 | +0.61(+2.80%) |
Nov 13, 2019 | 23.66 | 23.66 | 21.75 | 21.77 | 14,998 | -2.22(-9.25%) |
Nov 12, 2019 | 21.51 | 24.42 | 21.51 | 23.99 | 25,498 | +2.25(+10.36%) |
Nov 11, 2019 | 21.25 | 21.74 | 21.25 | 21.74 | 19,474 | +0.44(+2.05%) |
Nov 08, 2019 | 22.05 | 22.05 | 21.16 | 21.30 | 20,000 | +0.11(+0.52%) |
Nov 07, 2019 | 21.54 | 21.87 | 21.19 | 21.19 | 27,902 | -0.45(-2.08%) |
Nov 06, 2019 | 22.37 | 23.31 | 21.07 | 21.64 | 61,638 | -1.01(-4.46%) |
Nov 05, 2019 | 22.83 | 23.98 | 22.00 | 22.65 | 15,703 | +0.04(+0.18%) |
Nov 04, 2019 | 24.65 | 24.65 | 22.61 | 22.61 | 21,727 | -2.21(-8.90%) |
Nov 01, 2019 | 24.00 | 25.33 | 23.96 | 24.82 | 13,200 | +0.91(+3.81%) |
Oct 31, 2019 | 22.02 | 24.25 | 22.00 | 23.91 | 14,330 | +2.16(+9.93%) |
Oct 30, 2019 | 21.00 | 22.96 | 21.00 | 21.75 | 58,696 | -0.69(-3.07%) |
Oct 29, 2019 | 20.50 | 24.50 | 20.50 | 22.44 | 14,884 | +1.99(+9.73%) |
Oct 28, 2019 | 21.15 | 22.53 | 20.10 | 20.45 | 13,551 | -0.70(-3.31%) |
Oct 25, 2019 | 22.00 | 22.79 | 21.15 | 21.15 | 3,500 | -0.68(-3.11%) |
Oct 24, 2019 | 22.59 | 22.59 | 21.42 | 21.83 | 3,280 | -0.38(-1.71%) |
Oct 23, 2019 | 22.30 | 22.36 | 21.89 | 22.21 | 2,605 | -0.11(-0.49%) |
Oct 22, 2019 | 22.79 | 22.79 | 22.30 | 22.32 | 2,288 | -0.22(-0.96%) |
Oct 21, 2019 | 22.15 | 22.54 | 22.10 | 22.54 | 4,705 | +0.08(+0.34%) |
Oct 18, 2019 | 22.05 | 22.61 | 22.05 | 22.46 | 5,500 | -0.35(-1.53%) |
Oct 17, 2019 | 22.46 | 22.81 | 22.21 | 22.81 | 7,081 | +0.14(+0.62%) |
Oct 16, 2019 | 22.78 | 23.41 | 22.33 | 22.67 | 6,500 | -0.38(-1.65%) |
Oct 15, 2019 | 23.90 | 24.41 | 23.04 | 23.05 | 7,403 | -1.03(-4.28%) |
Oct 14, 2019 | 24.50 | 24.50 | 23.20 | 24.08 | 4,622 | -0.67(-2.71%) |
Oct 11, 2019 | 25.42 | 25.73 | 24.09 | 24.75 | 11,400 | -0.67(-2.64%) |
Oct 10, 2019 | 25.64 | 26.68 | 23.10 | 25.42 | 14,154 | -0.42(-1.63%) |
Oct 09, 2019 | 26.00 | 26.00 | 24.60 | 25.84 | 9,967 | -0.24(-0.92%) |
Oct 08, 2019 | 27.30 | 27.39 | 25.40 | 26.08 | 17,743 | -1.51(-5.47%) |
Oct 07, 2019 | 28.90 | 28.99 | 26.94 | 27.59 | 17,279 | -1.16(-4.03%) |
Oct 04, 2019 | 28.80 | 29.20 | 28.10 | 28.75 | 21,000 | +0.04(+0.14%) |
Oct 03, 2019 | 26.13 | 29.71 | 26.13 | 28.71 | 28,814 | +2.86(+11.06%) |
Oct 02, 2019 | 24.89 | 26.62 | 24.28 | 25.85 | 29,351 | +0.93(+3.75%) |
Oct 01, 2019 | 24.47 | 25.42 | 24.07 | 24.92 | 12,208 | +0.68(+2.79%) |
Sep 30, 2019 | 23.65 | 24.80 | 23.65 | 24.24 | 16,215 | +0.79(+3.37%) |
Sep 27, 2019 | 21.84 | 24.14 | 21.84 | 23.45 | 21,200 | +1.84(+8.51%) |
Sep 26, 2019 | 20.49 | 21.61 | 19.43 | 21.61 | 21,158 | +1.36(+6.72%) |
Sep 25, 2019 | 20.31 | 22.15 | 20.10 | 20.25 | 17,404 | +0.10(+0.50%) |
Sep 24, 2019 | 21.00 | 21.86 | 19.55 | 20.15 | 26,026 | -0.80(-3.82%) |
Sep 23, 2019 | 22.17 | 22.67 | 19.99 | 20.95 | 28,112 | -1.24(-5.59%) |
Sep 20, 2019 | 22.63 | 22.82 | 21.30 | 22.19 | 18,100 | -0.28(-1.25%) |
Sep 19, 2019 | 24.65 | 24.65 | 21.53 | 22.47 | 29,108 | -2.12(-8.62%) |
Sep 18, 2019 | 24.20 | 25.25 | 24.00 | 24.59 | 13,832 | +0.41(+1.70%) |
Sep 17, 2019 | 25.15 | 25.15 | 23.89 | 24.18 | 7,205 | -0.67(-2.70%) |
Sep 16, 2019 | 25.33 | 25.33 | 24.85 | 24.85 | 628 | -0.52(-2.05%) |
Sep 13, 2019 | 25.74 | 25.90 | 25.31 | 25.37 | 900 | -0.37(-1.44%) |
Sep 12, 2019 | 25.80 | 25.80 | 25.74 | 25.74 | 391 | -0.26(-1.00%) |
Sep 11, 2019 | 26.10 | 26.32 | 25.84 | 26.00 | 4,662 | +0.46(+1.80%) |
Sep 10, 2019 | 26.05 | 26.05 | 25.25 | 25.54 | 1,528 | -0.31(-1.20%) |
Sep 09, 2019 | 27.59 | 27.59 | 25.85 | 25.85 | 3,077 | -0.65(-2.45%) |
Sep 06, 2019 | 26.54 | 27.06 | 26.14 | 26.50 | 8,600 | +0.20(+0.76%) |
Sep 05, 2019 | 24.97 | 27.41 | 24.97 | 26.30 | 13,573 | +1.85(+7.57%) |
Sep 04, 2019 | 24.59 | 24.99 | 24.03 | 24.45 | 5,037 | -0.28(-1.13%) |