Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 26.65 | 27.16 | 26.51 | 26.96 | 236,874 | +0.16(+0.60%) |
Nov 27, 2019 | 27.45 | 27.50 | 26.65 | 26.80 | 519,208 | -0.57(-2.08%) |
Nov 26, 2019 | 27.27 | 28.51 | 27.17 | 27.37 | 844,122 | +0.16(+0.59%) |
Nov 25, 2019 | 27.95 | 27.95 | 26.75 | 27.21 | 1,015,081 | -0.06(-0.21%) |
Nov 22, 2019 | 28.77 | 29.44 | 26.82 | 27.26 | 3,024,437 | +3.49(+14.67%) |
Nov 21, 2019 | 24.37 | 24.70 | 23.66 | 23.78 | 576,103 | -0.51(-2.11%) |
Nov 20, 2019 | 24.96 | 24.96 | 24.22 | 24.29 | 516,176 | -0.64(-2.55%) |
Nov 19, 2019 | 24.95 | 25.30 | 24.76 | 24.93 | 626,840 | -0.29(-1.17%) |
Nov 18, 2019 | 24.84 | 25.42 | 24.71 | 25.22 | 457,501 | +0.52(+2.12%) |
Nov 15, 2019 | 24.40 | 24.84 | 23.97 | 24.70 | 420,291 | +0.51(+2.12%) |
Nov 14, 2019 | 24.48 | 24.66 | 23.98 | 24.18 | 418,493 | -0.23(-0.93%) |
Nov 13, 2019 | 24.12 | 24.73 | 23.96 | 24.41 | 410,187 | +0.09(+0.35%) |
Nov 12, 2019 | 23.57 | 24.36 | 23.47 | 24.33 | 518,828 | +0.73(+3.10%) |
Nov 11, 2019 | 22.47 | 23.75 | 22.40 | 23.60 | 630,807 | +1.09(+4.86%) |
Nov 08, 2019 | 23.10 | 23.15 | 22.34 | 22.50 | 393,773 | -0.67(-2.91%) |
Nov 07, 2019 | 24.23 | 24.32 | 23.14 | 23.18 | 492,225 | -0.83(-3.44%) |
Nov 06, 2019 | 24.97 | 25.00 | 23.78 | 24.00 | 520,702 | -0.97(-3.88%) |
Nov 05, 2019 | 23.76 | 25.09 | 23.69 | 24.97 | 870,386 | +1.26(+5.33%) |
Nov 04, 2019 | 22.86 | 23.76 | 22.77 | 23.71 | 574,859 | +0.93(+4.09%) |
Nov 01, 2019 | 22.75 | 22.96 | 22.38 | 22.78 | 443,442 | +0.10(+0.46%) |
Oct 31, 2019 | 22.33 | 22.73 | 22.06 | 22.67 | 598,633 | +0.33(+1.49%) |
Oct 30, 2019 | 22.04 | 22.39 | 22.02 | 22.34 | 313,994 | +0.16(+0.73%) |
Oct 29, 2019 | 22.62 | 22.80 | 22.13 | 22.18 | 339,167 | -0.45(-1.97%) |
Oct 28, 2019 | 22.27 | 22.79 | 22.23 | 22.63 | 380,507 | +0.44(+1.99%) |
Oct 25, 2019 | 22.50 | 22.80 | 22.08 | 22.18 | 355,259 | -0.42(-1.87%) |
Oct 24, 2019 | 22.98 | 23.19 | 22.41 | 22.61 | 336,051 | -0.39(-1.69%) |
Oct 23, 2019 | 22.27 | 23.13 | 22.22 | 23.00 | 452,953 | +0.67(+3.02%) |
Oct 22, 2019 | 21.76 | 22.35 | 21.51 | 22.32 | 409,336 | +0.59(+2.71%) |
Oct 21, 2019 | 21.80 | 21.95 | 21.60 | 21.73 | 441,145 | +0.11(+0.53%) |
Oct 18, 2019 | 21.39 | 21.79 | 21.22 | 21.62 | 353,470 | +0.02(+0.09%) |
Oct 17, 2019 | 21.47 | 21.64 | 21.38 | 21.60 | 204,939 | +0.23(+1.07%) |
Oct 16, 2019 | 21.35 | 21.47 | 20.93 | 21.37 | 314,210 | -0.00(-0.02%) |
Oct 15, 2019 | 21.35 | 21.67 | 20.91 | 21.38 | 507,299 | +0.12(+0.56%) |
Oct 14, 2019 | 21.89 | 21.91 | 21.17 | 21.26 | 533,199 | -0.68(-3.12%) |
Oct 11, 2019 | 21.77 | 22.33 | 21.54 | 21.94 | 387,670 | +0.47(+2.17%) |
Oct 10, 2019 | 21.62 | 21.80 | 21.21 | 21.48 | 292,985 | +0.02(+0.11%) |
Oct 09, 2019 | 21.29 | 21.68 | 21.18 | 21.45 | 265,960 | +0.26(+1.23%) |
Oct 08, 2019 | 20.61 | 21.39 | 20.48 | 21.19 | 349,975 | +0.20(+0.95%) |
Oct 07, 2019 | 21.19 | 21.38 | 20.97 | 20.99 | 441,680 | -0.30(-1.43%) |
Oct 04, 2019 | 21.44 | 21.44 | 20.93 | 21.30 | 297,592 | -0.15(-0.71%) |
Oct 03, 2019 | 21.34 | 21.63 | 20.66 | 21.45 | 602,199 | +0.16(+0.76%) |
Oct 02, 2019 | 21.67 | 21.79 | 21.19 | 21.29 | 636,196 | -0.49(-2.27%) |
Oct 01, 2019 | 21.79 | 22.50 | 21.77 | 21.78 | 540,067 | +0.02(+0.09%) |
Sep 30, 2019 | 21.78 | 22.09 | 21.60 | 21.76 | 488,856 | -0.01(-0.04%) |
Sep 27, 2019 | 21.41 | 21.86 | 21.38 | 21.77 | 512,263 | +0.42(+1.98%) |
Sep 26, 2019 | 21.18 | 21.58 | 20.96 | 21.35 | 490,384 | +0.20(+0.97%) |
Sep 25, 2019 | 20.51 | 21.27 | 20.10 | 21.14 | 640,522 | +0.55(+2.68%) |
Sep 24, 2019 | 20.31 | 20.84 | 20.12 | 20.59 | 820,042 | +0.23(+1.12%) |
Sep 23, 2019 | 19.44 | 20.44 | 19.25 | 20.36 | 461,797 | +0.89(+4.59%) |
Sep 20, 2019 | 19.25 | 19.79 | 19.21 | 19.47 | 885,201 | +0.31(+1.64%) |
Sep 19, 2019 | 18.87 | 19.22 | 18.47 | 19.16 | 472,433 | +0.43(+2.28%) |
Sep 18, 2019 | 18.64 | 19.03 | 18.32 | 18.73 | 769,835 | +0.04(+0.20%) |
Sep 17, 2019 | 17.83 | 18.83 | 17.42 | 18.69 | 640,656 | +0.67(+3.69%) |
Sep 16, 2019 | 17.46 | 18.09 | 17.39 | 18.03 | 675,686 | +0.38(+2.15%) |
Sep 13, 2019 | 17.21 | 17.75 | 17.10 | 17.65 | 689,471 | +0.59(+3.45%) |
Sep 12, 2019 | 17.56 | 17.96 | 17.02 | 17.06 | 743,791 | -0.54(-3.08%) |
Sep 11, 2019 | 17.50 | 17.77 | 16.96 | 17.60 | 791,483 | +0.24(+1.37%) |
Sep 10, 2019 | 16.05 | 17.48 | 16.05 | 17.36 | 1,448,157 | +1.33(+8.30%) |
Sep 09, 2019 | 14.91 | 16.33 | 14.91 | 16.03 | 1,148,998 | +1.31(+8.91%) |
Sep 06, 2019 | 15.35 | 15.38 | 14.59 | 14.72 | 692,418 | -0.48(-3.13%) |
Sep 05, 2019 | 15.13 | 15.41 | 14.94 | 15.20 | 951,613 | +0.31(+2.11%) |
Sep 04, 2019 | 15.44 | 15.61 | 14.65 | 14.88 | 1,003,414 | -0.41(-2.67%) |