Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 25.06 | 26.00 | 24.90 | 25.94 | 46,800 | +0.85(+3.39%) |
Nov 27, 2019 | 24.79 | 25.24 | 24.61 | 25.09 | 49,300 | +0.37(+1.50%) |
Nov 26, 2019 | 24.78 | 25.15 | 24.54 | 24.72 | 104,344 | -0.05(-0.20%) |
Nov 25, 2019 | 23.70 | 25.00 | 23.70 | 24.77 | 62,475 | +1.13(+4.78%) |
Nov 22, 2019 | 23.40 | 23.68 | 23.31 | 23.64 | 28,100 | +0.33(+1.42%) |
Nov 21, 2019 | 22.37 | 23.32 | 22.37 | 23.31 | 43,168 | +1.06(+4.76%) |
Nov 20, 2019 | 21.72 | 22.35 | 21.72 | 22.25 | 44,517 | +0.42(+1.92%) |
Nov 19, 2019 | 22.96 | 23.20 | 21.94 | 21.83 | 50,237 | -1.16(-5.05%) |
Nov 18, 2019 | 24.01 | 24.30 | 22.77 | 22.99 | 54,655 | -1.36(-5.59%) |
Nov 15, 2019 | 24.70 | 24.70 | 24.22 | 24.35 | 43,300 | -0.41(-1.66%) |
Nov 14, 2019 | 24.94 | 24.94 | 24.05 | 24.76 | 49,044 | -0.18(-0.72%) |
Nov 13, 2019 | 22.85 | 25.20 | 22.85 | 24.94 | 175,302 | +2.34(+10.35%) |
Nov 12, 2019 | 21.84 | 22.75 | 21.60 | 22.60 | 65,016 | +0.76(+3.48%) |
Nov 11, 2019 | 20.82 | 21.94 | 20.36 | 21.84 | 44,021 | +1.00(+4.80%) |
Nov 08, 2019 | 20.22 | 20.92 | 20.06 | 20.84 | 41,900 | +0.72(+3.58%) |
Nov 07, 2019 | 19.79 | 20.65 | 19.09 | 20.12 | 130,058 | +1.17(+6.17%) |
Nov 06, 2019 | 19.65 | 19.65 | 18.95 | 18.95 | 30,887 | -0.54(-2.77%) |
Nov 05, 2019 | 19.50 | 19.70 | 18.79 | 19.49 | 63,935 | +0.39(+2.04%) |
Nov 04, 2019 | 18.70 | 19.22 | 18.70 | 19.10 | 47,170 | +0.52(+2.80%) |
Nov 01, 2019 | 18.59 | 19.08 | 18.56 | 18.58 | 54,600 | +0.13(+0.70%) |
Oct 31, 2019 | 18.75 | 18.86 | 18.30 | 18.45 | 29,242 | -0.28(-1.49%) |
Oct 30, 2019 | 18.46 | 18.96 | 18.26 | 18.73 | 29,346 | +0.31(+1.68%) |
Oct 29, 2019 | 18.83 | 18.83 | 18.30 | 18.42 | 85,390 | -0.41(-2.18%) |
Oct 28, 2019 | 18.25 | 19.17 | 18.20 | 18.83 | 60,163 | +0.54(+2.95%) |
Oct 25, 2019 | 17.91 | 18.60 | 17.91 | 18.29 | 61,400 | +0.38(+2.12%) |
Oct 24, 2019 | 17.14 | 18.14 | 17.05 | 17.91 | 34,520 | +0.84(+4.92%) |
Oct 23, 2019 | 17.07 | 17.29 | 16.99 | 17.07 | 32,971 | -0.12(-0.70%) |
Oct 22, 2019 | 16.81 | 17.38 | 16.54 | 17.19 | 57,682 | +0.39(+2.32%) |
Oct 21, 2019 | 17.28 | 17.48 | 16.80 | 16.80 | 32,610 | -0.57(-3.28%) |
Oct 18, 2019 | 17.47 | 17.70 | 17.30 | 17.37 | 19,600 | -0.24(-1.36%) |
Oct 17, 2019 | 17.41 | 17.61 | 17.23 | 17.61 | 69,358 | +0.19(+1.09%) |
Oct 16, 2019 | 18.11 | 18.23 | 17.35 | 17.42 | 33,417 | -0.74(-4.07%) |
Oct 15, 2019 | 18.11 | 18.52 | 17.54 | 18.16 | 47,691 | +0.00(+0.00%) |
Oct 14, 2019 | 18.15 | 18.27 | 17.76 | 18.16 | 28,271 | -0.07(-0.38%) |
Oct 11, 2019 | 17.32 | 18.55 | 17.32 | 18.23 | 51,000 | +0.98(+5.68%) |
Oct 10, 2019 | 17.28 | 17.70 | 16.99 | 17.25 | 84,347 | -0.04(-0.23%) |
Oct 09, 2019 | 17.98 | 18.20 | 16.81 | 17.29 | 96,150 | -0.69(-3.84%) |
Oct 08, 2019 | 18.74 | 18.77 | 17.86 | 17.98 | 134,516 | -0.88(-4.67%) |
Oct 07, 2019 | 18.86 | 19.18 | 18.62 | 18.86 | 132,855 | +0.01(+0.05%) |
Oct 04, 2019 | 19.24 | 19.54 | 18.83 | 18.85 | 58,100 | -0.37(-1.93%) |
Oct 03, 2019 | 19.35 | 19.35 | 18.91 | 19.22 | 65,117 | -0.16(-0.83%) |
Oct 02, 2019 | 19.15 | 19.54 | 18.75 | 19.38 | 52,807 | +0.14(+0.73%) |
Oct 01, 2019 | 19.60 | 19.98 | 19.06 | 19.24 | 83,156 | -0.38(-1.94%) |
Sep 30, 2019 | 19.31 | 19.86 | 19.05 | 19.62 | 62,778 | +0.45(+2.35%) |
Sep 27, 2019 | 19.42 | 19.69 | 18.85 | 19.17 | 42,800 | -0.35(-1.79%) |
Sep 26, 2019 | 19.16 | 19.65 | 18.67 | 19.52 | 48,922 | +0.30(+1.56%) |
Sep 25, 2019 | 19.44 | 19.91 | 18.81 | 19.22 | 96,019 | -0.26(-1.33%) |
Sep 24, 2019 | 18.86 | 19.72 | 18.61 | 19.48 | 119,736 | +0.57(+3.01%) |
Sep 23, 2019 | 19.51 | 19.98 | 18.80 | 18.91 | 80,005 | -0.51(-2.63%) |
Sep 20, 2019 | 20.18 | 20.66 | 19.30 | 19.42 | 423,000 | -0.71(-3.53%) |
Sep 19, 2019 | 20.36 | 20.99 | 20.04 | 20.13 | 106,897 | -0.23(-1.13%) |
Sep 18, 2019 | 20.92 | 21.34 | 20.06 | 20.36 | 95,346 | -0.56(-2.68%) |
Sep 17, 2019 | 19.63 | 21.29 | 19.35 | 20.92 | 145,462 | +1.27(+6.46%) |
Sep 16, 2019 | 19.94 | 20.10 | 18.29 | 19.65 | 153,022 | -0.11(-0.56%) |
Sep 13, 2019 | 20.53 | 20.90 | 19.76 | 19.76 | 113,000 | -0.67(-3.28%) |
Sep 12, 2019 | 20.25 | 20.86 | 20.18 | 20.43 | 152,941 | +0.26(+1.29%) |
Sep 11, 2019 | 21.00 | 21.90 | 19.51 | 20.17 | 247,608 | -0.66(-3.17%) |
Sep 10, 2019 | 22.19 | 22.27 | 20.50 | 20.83 | 231,102 | -1.63(-7.26%) |
Sep 09, 2019 | 23.49 | 24.04 | 22.24 | 22.46 | 195,088 | -0.89(-3.81%) |
Sep 06, 2019 | 24.35 | 24.76 | 23.27 | 23.35 | 110,600 | -0.97(-3.99%) |
Sep 05, 2019 | 24.94 | 25.50 | 23.54 | 24.32 | 136,317 | -0.46(-1.86%) |
Sep 04, 2019 | 24.05 | 25.29 | 24.00 | 24.78 | 80,928 | +0.65(+2.69%) |