Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 20.00 | 22.42 | 19.80 | 21.84 | 2,110 | +1.33(+6.48%) |
Nov 27, 2019 | 19.70 | 22.45 | 19.70 | 20.51 | 5,810 | +1.04(+5.34%) |
Nov 26, 2019 | 18.80 | 19.90 | 18.60 | 19.47 | 2,799 | +0.37(+1.92%) |
Nov 25, 2019 | 19.50 | 19.50 | 18.10 | 19.10 | 2,973 | -0.40(-2.05%) |
Nov 22, 2019 | 19.60 | 23.26 | 19.01 | 19.50 | 18,700 | +0.00(+0.00%) |
Nov 21, 2019 | 19.80 | 21.52 | 18.50 | 19.50 | 2,790 | +0.30(+1.56%) |
Nov 20, 2019 | 18.99 | 20.69 | 18.30 | 19.20 | 2,124 | -0.69(-3.46%) |
Nov 19, 2019 | 20.40 | 20.40 | 17.80 | 19.89 | 4,857 | +1.69(+9.27%) |
Nov 18, 2019 | 22.70 | 24.60 | 18.20 | 18.20 | 3,312 | -4.13(-18.49%) |
Nov 15, 2019 | 18.00 | 24.44 | 18.00 | 22.33 | 11,600 | +4.33(+24.04%) |
Nov 14, 2019 | 23.30 | 23.60 | 18.00 | 18.00 | 8,920 | -5.10(-22.08%) |
Nov 13, 2019 | 24.80 | 25.00 | 22.80 | 23.10 | 1,722 | -0.50(-2.12%) |
Nov 12, 2019 | 24.80 | 24.80 | 23.60 | 23.60 | 379 | -0.98(-4.00%) |
Nov 11, 2019 | 24.80 | 25.05 | 23.80 | 24.58 | 390 | +0.18(+0.75%) |
Nov 08, 2019 | 25.30 | 25.40 | 23.60 | 24.40 | 1,350 | +0.40(+1.67%) |
Nov 07, 2019 | 25.80 | 25.80 | 24.00 | 24.00 | 936 | +0.00(+0.00%) |
Nov 06, 2019 | 25.90 | 25.90 | 23.50 | 24.00 | 2,592 | -0.70(-2.83%) |
Nov 05, 2019 | 24.70 | 25.50 | 24.39 | 24.70 | 1,136 | +0.00(+0.00%) |
Nov 04, 2019 | 25.60 | 27.20 | 24.70 | 24.70 | 957 | +0.10(+0.41%) |
Nov 01, 2019 | 24.10 | 24.70 | 23.80 | 24.60 | 740 | +0.50(+2.07%) |
Oct 31, 2019 | 26.10 | 26.10 | 24.00 | 24.10 | 2,267 | -0.90(-3.60%) |
Oct 30, 2019 | 25.40 | 27.00 | 25.00 | 25.00 | 2,233 | -0.40(-1.57%) |
Oct 29, 2019 | 26.10 | 27.20 | 24.30 | 25.40 | 2,979 | -0.90(-3.42%) |
Oct 28, 2019 | 26.70 | 27.50 | 26.00 | 26.30 | 2,311 | -0.60(-2.23%) |
Oct 25, 2019 | 27.81 | 27.81 | 26.00 | 26.90 | 1,370 | -0.35(-1.28%) |
Oct 24, 2019 | 27.60 | 28.10 | 27.04 | 27.25 | 1,569 | +0.15(+0.55%) |
Oct 23, 2019 | 27.70 | 28.20 | 26.00 | 27.10 | 1,212 | -0.80(-2.87%) |
Oct 22, 2019 | 28.10 | 28.60 | 27.20 | 27.90 | 552 | -0.20(-0.71%) |
Oct 21, 2019 | 30.00 | 30.20 | 27.50 | 28.10 | 4,102 | -1.60(-5.39%) |
Oct 18, 2019 | 28.90 | 30.50 | 28.14 | 29.70 | 3,530 | +0.80(+2.77%) |
Oct 17, 2019 | 30.00 | 30.60 | 27.78 | 28.90 | 3,238 | -1.90(-6.17%) |
Oct 16, 2019 | 27.30 | 30.80 | 27.00 | 30.80 | 3,416 | +2.20(+7.69%) |
Oct 15, 2019 | 27.00 | 33.40 | 26.40 | 28.60 | 30,463 | +0.80(+2.88%) |
Oct 14, 2019 | 25.40 | 28.20 | 25.40 | 27.80 | 17,002 | +0.80(+2.96%) |
Oct 11, 2019 | 23.50 | 30.10 | 23.00 | 27.00 | 20,180 | +3.60(+15.38%) |
Oct 10, 2019 | 24.10 | 24.10 | 23.25 | 23.40 | 1,328 | -0.48(-2.02%) |
Oct 09, 2019 | 24.50 | 25.50 | 23.60 | 23.88 | 2,542 | -0.62(-2.52%) |
Oct 08, 2019 | 25.00 | 25.19 | 24.20 | 24.50 | 1,774 | -0.90(-3.54%) |
Oct 07, 2019 | 25.30 | 26.70 | 25.20 | 25.40 | 1,080 | -0.40(-1.55%) |
Oct 04, 2019 | 26.00 | 26.73 | 25.30 | 25.80 | 1,570 | -0.10(-0.39%) |
Oct 03, 2019 | 26.00 | 27.50 | 25.21 | 25.90 | 1,385 | +0.40(+1.57%) |
Oct 02, 2019 | 25.40 | 26.30 | 25.30 | 25.50 | 1,383 | +0.00(+0.00%) |
Oct 01, 2019 | 26.20 | 26.52 | 25.40 | 25.50 | 1,496 | -0.70(-2.67%) |
Sep 30, 2019 | 25.80 | 26.80 | 25.80 | 26.20 | 1,417 | +0.10(+0.38%) |
Sep 27, 2019 | 28.10 | 28.80 | 26.10 | 26.10 | 7,340 | -1.90(-6.79%) |
Sep 26, 2019 | 27.20 | 28.52 | 26.40 | 28.00 | 6,057 | +0.70(+2.56%) |
Sep 25, 2019 | 28.10 | 28.20 | 26.25 | 27.30 | 5,131 | -1.00(-3.53%) |
Sep 24, 2019 | 30.20 | 30.20 | 27.31 | 28.30 | 6,394 | -2.30(-7.52%) |
Sep 23, 2019 | 32.00 | 32.50 | 30.00 | 30.60 | 4,065 | -0.80(-2.55%) |
Sep 20, 2019 | 33.00 | 33.00 | 31.10 | 31.40 | 14,450 | -1.70(-5.14%) |
Sep 19, 2019 | 32.40 | 33.18 | 32.20 | 33.10 | 2,421 | +0.30(+0.91%) |
Sep 18, 2019 | 33.10 | 34.70 | 30.10 | 32.80 | 44,758 | -0.20(-0.61%) |
Sep 17, 2019 | 35.00 | 36.20 | 33.00 | 33.00 | 12,894 | -2.00(-5.71%) |
Sep 16, 2019 | 36.90 | 37.50 | 35.00 | 35.00 | 12,970 | -1.60(-4.37%) |
Sep 13, 2019 | 36.90 | 37.70 | 36.10 | 36.60 | 4,620 | -0.30(-0.81%) |
Sep 12, 2019 | 37.00 | 38.00 | 36.20 | 36.90 | 3,832 | -1.00(-2.64%) |
Sep 11, 2019 | 36.90 | 38.50 | 36.28 | 37.90 | 5,646 | +0.70(+1.88%) |
Sep 10, 2019 | 36.70 | 39.40 | 36.20 | 37.20 | 10,705 | +0.40(+1.09%) |
Sep 09, 2019 | 36.30 | 37.00 | 35.70 | 36.80 | 6,704 | +0.50(+1.38%) |
Sep 06, 2019 | 36.50 | 37.69 | 35.30 | 36.30 | 6,670 | +0.00(+0.00%) |
Sep 05, 2019 | 37.30 | 38.10 | 35.90 | 36.30 | 9,617 | -0.50(-1.36%) |
Sep 04, 2019 | 39.10 | 39.50 | 36.70 | 36.80 | 15,520 | -1.00(-2.65%) |