Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 32.88 | 33.88 | 32.88 | 33.12 | 816 | -1.62(-4.68%) |
Nov 27, 2019 | 31.88 | 34.75 | 31.88 | 34.75 | 1,224 | +3.12(+9.88%) |
Nov 26, 2019 | 30.00 | 31.62 | 29.12 | 31.62 | 1,547 | +0.62(+2.02%) |
Nov 25, 2019 | 30.12 | 31.00 | 29.38 | 31.00 | 516 | +0.38(+1.22%) |
Nov 22, 2019 | 32.62 | 32.79 | 28.38 | 30.62 | 11,032 | -2.00(-6.13%) |
Nov 21, 2019 | 33.25 | 35.12 | 32.50 | 32.62 | 2,362 | +0.12(+0.38%) |
Nov 20, 2019 | 33.25 | 34.38 | 32.50 | 32.50 | 962 | +0.38(+1.17%) |
Nov 19, 2019 | 32.62 | 32.88 | 31.75 | 32.12 | 233 | +0.25(+0.78%) |
Nov 18, 2019 | 32.75 | 33.38 | 31.88 | 31.88 | 184 | -0.25(-0.78%) |
Nov 15, 2019 | 31.62 | 33.38 | 31.38 | 32.12 | 200 | +1.50(+4.90%) |
Nov 14, 2019 | 32.12 | 32.12 | 30.25 | 30.62 | 456 | -0.88(-2.78%) |
Nov 13, 2019 | 31.50 | 31.50 | 31.50 | 31.50 | 4 | +0.00(+0.00%) |
Nov 12, 2019 | 30.62 | 32.12 | 30.62 | 31.50 | 233 | +0.75(+2.44%) |
Nov 11, 2019 | 31.75 | 31.88 | 30.00 | 30.75 | 310 | -1.75(-5.38%) |
Nov 08, 2019 | 32.25 | 32.88 | 32.25 | 32.50 | 232 | -0.50(-1.52%) |
Nov 07, 2019 | 33.75 | 33.75 | 33.00 | 33.00 | 460 | -1.00(-2.94%) |
Nov 06, 2019 | 30.44 | 34.62 | 30.44 | 34.00 | 796 | +3.25(+10.57%) |
Nov 05, 2019 | 30.72 | 30.75 | 30.31 | 30.75 | 662 | +0.12(+0.41%) |
Nov 04, 2019 | 30.75 | 30.75 | 30.00 | 30.62 | 822 | -0.12(-0.41%) |
Nov 01, 2019 | 30.88 | 33.25 | 30.00 | 30.75 | 856 | -1.00(-3.15%) |
Oct 31, 2019 | 31.00 | 31.75 | 30.00 | 31.75 | 360 | -0.19(-0.59%) |
Oct 30, 2019 | 30.75 | 32.12 | 30.75 | 31.94 | 387 | +1.19(+3.86%) |
Oct 29, 2019 | 30.62 | 30.90 | 30.50 | 30.75 | 1,675 | +0.00(+0.00%) |
Oct 28, 2019 | 30.75 | 30.75 | 30.25 | 30.75 | 56 | +0.62(+2.07%) |
Oct 25, 2019 | 32.62 | 32.62 | 30.00 | 30.12 | 1,328 | -3.12(-9.40%) |
Oct 24, 2019 | 32.12 | 33.25 | 32.00 | 33.25 | 137 | +0.38(+1.14%) |
Oct 23, 2019 | 32.88 | 32.88 | 15 | +0.00(+0.00%) | ||
Oct 22, 2019 | 35.00 | 35.00 | 32.06 | 32.88 | 632 | -1.50(-4.36%) |
Oct 21, 2019 | 34.25 | 35.88 | 34.25 | 34.38 | 394 | -0.62(-1.79%) |
Oct 17, 2019 | 35.00 | 35.00 | 35.00 | 0 | -0.38(-1.06%) | |
Oct 16, 2019 | 34.00 | 35.38 | 34.00 | 35.38 | 57 | +1.50(+4.43%) |
Oct 15, 2019 | 35.75 | 35.75 | 33.88 | 33.88 | 243 | -2.26(-6.24%) |
Oct 14, 2019 | 36.38 | 36.50 | 36.00 | 36.13 | 88 | +0.28(+0.77%) |
Oct 11, 2019 | 34.12 | 36.75 | 34.12 | 35.85 | 520 | +1.73(+5.07%) |
Oct 10, 2019 | 33.25 | 34.50 | 30.38 | 34.12 | 1,199 | +0.12(+0.37%) |
Oct 09, 2019 | 32.75 | 34.75 | 32.62 | 34.00 | 466 | +2.25(+7.09%) |
Oct 08, 2019 | 34.78 | 34.78 | 31.75 | 31.75 | 223 | -1.91(-5.67%) |
Oct 07, 2019 | 34.50 | 34.50 | 32.00 | 33.66 | 347 | -1.59(-4.51%) |
Oct 04, 2019 | 35.25 | 35.25 | 35.25 | 35.25 | 8 | +0.00(+0.00%) |
Oct 03, 2019 | 36.12 | 36.12 | 35.25 | 35.25 | 114 | -1.38(-3.75%) |
Oct 02, 2019 | 36.25 | 36.62 | 36.25 | 36.62 | 66 | +0.38(+1.03%) |
Oct 01, 2019 | 36.88 | 36.88 | 36.20 | 36.25 | 336 | -0.62(-1.69%) |
Sep 30, 2019 | 35.38 | 36.88 | 35.40 | 36.88 | 584 | +0.62(+1.72%) |
Sep 27, 2019 | 36.00 | 36.75 | 34.38 | 36.25 | 1,520 | +1.00(+2.84%) |
Sep 26, 2019 | 35.38 | 36.00 | 34.50 | 35.25 | 610 | -0.12(-0.35%) |
Sep 25, 2019 | 35.00 | 36.00 | 34.25 | 35.38 | 639 | +0.12(+0.35%) |
Sep 24, 2019 | 35.06 | 37.62 | 34.61 | 35.25 | 1,380 | +0.62(+1.81%) |
Sep 23, 2019 | 32.88 | 36.25 | 32.75 | 34.62 | 2,214 | +1.12(+3.36%) |
Sep 20, 2019 | 32.19 | 33.50 | 32.19 | 33.50 | 80 | +0.50(+1.52%) |
Sep 19, 2019 | 32.25 | 33.00 | 32.25 | 33.00 | 340 | -0.20(-0.61%) |
Sep 18, 2019 | 33.62 | 33.62 | 32.50 | 33.20 | 576 | -0.30(-0.88%) |
Sep 17, 2019 | 31.00 | 34.38 | 30.56 | 33.50 | 286 | +2.50(+8.06%) |
Sep 16, 2019 | 31.50 | 31.50 | 30.75 | 31.00 | 986 | +0.00(+0.00%) |
Sep 13, 2019 | 32.25 | 32.56 | 29.78 | 31.00 | 1,848 | -0.25(-0.80%) |
Sep 12, 2019 | 30.62 | 31.88 | 28.75 | 31.25 | 2,301 | +1.25(+4.17%) |
Sep 11, 2019 | 28.62 | 31.78 | 28.62 | 30.00 | 2,078 | +1.25(+4.35%) |
Sep 10, 2019 | 28.12 | 29.50 | 26.88 | 28.75 | 1,212 | +1.50(+5.50%) |
Sep 09, 2019 | 27.00 | 28.38 | 24.38 | 27.25 | 5,699 | -0.25(-0.91%) |
Sep 06, 2019 | 27.62 | 29.62 | 26.38 | 27.50 | 1,216 | +0.38(+1.38%) |
Sep 05, 2019 | 26.62 | 27.62 | 26.50 | 27.12 | 757 | +0.25(+0.93%) |
Sep 04, 2019 | 27.38 | 30.50 | 25.12 | 26.88 | 3,076 | +0.25(+0.94%) |