Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 23.05 | 23.05 | 21.40 | 22.61 | 81,400 | -0.23(-1.01%) |
Nov 27, 2019 | 23.04 | 23.38 | 22.32 | 22.84 | 72,300 | -0.22(-0.95%) |
Nov 26, 2019 | 22.80 | 24.08 | 22.06 | 23.06 | 224,404 | +0.54(+2.40%) |
Nov 25, 2019 | 20.11 | 23.00 | 19.95 | 22.52 | 251,375 | +2.46(+12.26%) |
Nov 22, 2019 | 20.81 | 21.50 | 19.43 | 20.06 | 81,800 | -0.67(-3.23%) |
Nov 21, 2019 | 24.20 | 24.95 | 20.54 | 20.73 | 143,583 | -3.53(-14.55%) |
Nov 20, 2019 | 24.60 | 26.04 | 23.24 | 24.26 | 132,118 | -0.25(-1.02%) |
Nov 19, 2019 | 25.57 | 26.00 | 23.53 | 24.51 | 133,842 | -1.06(-4.15%) |
Nov 18, 2019 | 28.15 | 28.98 | 25.53 | 25.57 | 89,072 | -2.58(-9.17%) |
Nov 15, 2019 | 27.10 | 28.95 | 27.10 | 28.15 | 307,800 | +1.25(+4.65%) |
Nov 14, 2019 | 25.75 | 27.98 | 23.53 | 26.90 | 165,189 | +1.45(+5.70%) |
Nov 13, 2019 | 23.92 | 26.92 | 23.50 | 25.45 | 172,892 | +1.46(+6.09%) |
Nov 12, 2019 | 23.91 | 24.34 | 23.18 | 23.99 | 72,610 | +0.01(+0.04%) |
Nov 11, 2019 | 23.70 | 24.47 | 23.13 | 23.98 | 98,186 | +0.10(+0.42%) |
Nov 08, 2019 | 22.84 | 24.80 | 22.60 | 23.88 | 95,100 | +0.53(+2.27%) |
Nov 07, 2019 | 23.73 | 24.09 | 22.61 | 23.35 | 44,225 | -0.24(-1.02%) |
Nov 06, 2019 | 23.95 | 23.95 | 20.40 | 23.59 | 99,618 | -0.21(-0.88%) |
Nov 05, 2019 | 23.73 | 23.89 | 23.20 | 23.80 | 100,585 | -0.19(-0.79%) |
Nov 04, 2019 | 22.79 | 24.04 | 22.09 | 23.99 | 49,320 | +1.51(+6.72%) |
Nov 01, 2019 | 23.07 | 23.93 | 22.46 | 22.48 | 55,800 | -0.72(-3.10%) |
Oct 31, 2019 | 23.69 | 24.01 | 23.13 | 23.20 | 41,342 | -0.50(-2.11%) |
Oct 30, 2019 | 23.61 | 23.80 | 22.51 | 23.70 | 31,806 | -0.10(-0.42%) |
Oct 29, 2019 | 23.02 | 24.20 | 23.02 | 23.80 | 98,105 | +0.15(+0.63%) |
Oct 28, 2019 | 23.00 | 25.13 | 22.23 | 23.65 | 72,521 | +0.62(+2.69%) |
Oct 25, 2019 | 21.60 | 23.74 | 21.59 | 23.03 | 40,500 | +1.26(+5.79%) |
Oct 24, 2019 | 21.09 | 22.73 | 20.43 | 21.77 | 13,464 | +0.86(+4.11%) |
Oct 23, 2019 | 18.89 | 21.39 | 18.89 | 20.91 | 41,711 | +2.06(+10.93%) |
Oct 22, 2019 | 19.05 | 19.48 | 18.65 | 18.85 | 87,725 | -0.18(-0.95%) |
Oct 21, 2019 | 19.00 | 19.99 | 18.74 | 19.03 | 124,961 | +0.03(+0.16%) |
Oct 18, 2019 | 18.72 | 19.29 | 17.50 | 19.00 | 35,900 | +0.17(+0.90%) |
Oct 17, 2019 | 18.73 | 19.43 | 18.70 | 18.83 | 24,492 | +0.25(+1.35%) |
Oct 16, 2019 | 18.81 | 19.57 | 18.20 | 18.58 | 58,116 | -0.37(-1.95%) |
Oct 15, 2019 | 18.70 | 19.60 | 18.54 | 18.95 | 137,575 | +0.56(+3.05%) |
Oct 14, 2019 | 17.01 | 19.51 | 17.01 | 18.39 | 185,232 | +1.14(+6.61%) |
Oct 11, 2019 | 17.33 | 18.42 | 17.13 | 17.25 | 62,400 | -0.18(-1.03%) |
Oct 10, 2019 | 17.80 | 18.27 | 17.02 | 17.43 | 25,176 | -0.39(-2.19%) |
Oct 09, 2019 | 17.88 | 17.88 | 17.65 | 17.82 | 26,690 | -0.07(-0.39%) |
Oct 08, 2019 | 17.98 | 18.25 | 17.03 | 17.89 | 281,602 | -0.29(-1.60%) |
Oct 07, 2019 | 17.95 | 18.25 | 17.15 | 18.18 | 62,877 | +0.01(+0.06%) |
Oct 04, 2019 | 18.00 | 18.91 | 17.61 | 18.17 | 41,900 | +0.00(+0.00%) |
Oct 03, 2019 | 17.66 | 18.69 | 17.32 | 18.17 | 191,818 | +0.67(+3.83%) |
Oct 02, 2019 | 17.60 | 18.64 | 16.10 | 17.50 | 199,084 | -0.18(-1.02%) |
Oct 01, 2019 | 17.66 | 18.18 | 17.09 | 17.68 | 254,721 | -0.07(-0.39%) |
Sep 30, 2019 | 17.78 | 18.03 | 16.51 | 17.75 | 40,053 | -0.16(-0.89%) |
Sep 27, 2019 | 18.07 | 18.90 | 16.56 | 17.91 | 116,200 | -0.21(-1.16%) |
Sep 26, 2019 | 20.27 | 20.51 | 17.30 | 18.12 | 174,712 | -1.71(-8.62%) |
Sep 25, 2019 | 20.66 | 21.24 | 19.13 | 19.83 | 72,869 | -0.87(-4.20%) |
Sep 24, 2019 | 21.04 | 21.49 | 19.04 | 20.70 | 169,440 | -0.30(-1.43%) |
Sep 23, 2019 | 21.51 | 22.53 | 20.75 | 21.00 | 206,384 | -0.40(-1.87%) |
Sep 20, 2019 | 20.82 | 21.61 | 19.63 | 21.40 | 148,800 | +0.74(+3.58%) |
Sep 19, 2019 | 23.55 | 24.50 | 19.62 | 20.66 | 272,368 | -3.64(-14.98%) |