Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 16.00 | 16.78 | 16.00 | 16.78 | 1,915 | +1.40(+9.13%) |
Nov 27, 2019 | 15.40 | 16.00 | 15.01 | 15.38 | 3,590 | +0.50(+3.36%) |
Nov 26, 2019 | 14.43 | 15.00 | 14.43 | 14.88 | 2,718 | +0.48(+3.32%) |
Nov 25, 2019 | 14.00 | 14.77 | 13.60 | 14.40 | 2,131 | +0.60(+4.33%) |
Nov 22, 2019 | 13.60 | 14.99 | 13.60 | 13.80 | 1,835 | +0.20(+1.47%) |
Nov 21, 2019 | 13.56 | 14.18 | 12.42 | 13.60 | 4,921 | +0.60(+4.63%) |
Nov 20, 2019 | 15.96 | 15.96 | 12.74 | 13.00 | 10,180 | -2.20(-14.47%) |
Nov 19, 2019 | 17.60 | 18.00 | 15.20 | 15.20 | 11,108 | -2.92(-16.13%) |
Nov 18, 2019 | 20.00 | 20.40 | 18.01 | 18.12 | 5,757 | -2.28(-11.16%) |
Nov 15, 2019 | 20.20 | 21.00 | 19.00 | 20.40 | 1,995 | -0.51(-2.42%) |
Nov 14, 2019 | 20.00 | 21.00 | 19.00 | 20.91 | 3,880 | +0.11(+0.51%) |
Nov 13, 2019 | 20.80 | 21.80 | 20.40 | 20.80 | 2,675 | +0.21(+1.03%) |
Nov 12, 2019 | 20.60 | 20.70 | 20.00 | 20.59 | 1,261 | -0.01(-0.06%) |
Nov 11, 2019 | 20.20 | 21.40 | 20.00 | 20.60 | 911 | -0.34(-1.62%) |
Nov 08, 2019 | 21.00 | 21.39 | 20.00 | 20.94 | 3,470 | -0.26(-1.23%) |
Nov 07, 2019 | 21.40 | 21.80 | 21.00 | 21.20 | 612 | +0.20(+0.95%) |
Nov 06, 2019 | 21.00 | 21.80 | 21.00 | 21.00 | 1,019 | -0.20(-0.94%) |
Nov 05, 2019 | 20.80 | 21.80 | 20.80 | 21.20 | 1,688 | +0.00(+0.00%) |
Nov 04, 2019 | 22.00 | 22.00 | 20.40 | 21.20 | 3,343 | -0.72(-3.29%) |
Nov 01, 2019 | 21.00 | 22.00 | 20.00 | 21.92 | 4,515 | +0.79(+3.73%) |
Oct 31, 2019 | 21.00 | 21.20 | 21.00 | 21.13 | 855 | -0.16(-0.74%) |
Oct 30, 2019 | 22.00 | 22.36 | 20.80 | 21.29 | 1,638 | -0.71(-3.22%) |
Oct 29, 2019 | 21.80 | 22.40 | 21.80 | 22.00 | 1,658 | -0.20(-0.90%) |
Oct 28, 2019 | 21.60 | 22.80 | 21.20 | 22.20 | 1,913 | +0.40(+1.83%) |
Oct 25, 2019 | 20.60 | 22.19 | 20.40 | 21.80 | 2,085 | +0.80(+3.81%) |
Oct 24, 2019 | 22.40 | 23.09 | 19.70 | 21.00 | 11,132 | -1.40(-6.25%) |
Oct 23, 2019 | 23.80 | 24.60 | 22.40 | 22.40 | 2,055 | -0.94(-4.04%) |
Oct 22, 2019 | 26.40 | 26.53 | 23.20 | 23.34 | 3,237 | -2.06(-8.09%) |
Oct 21, 2019 | 25.40 | 26.60 | 24.00 | 25.40 | 5,340 | +0.55(+2.23%) |
Oct 18, 2019 | 27.20 | 27.60 | 24.60 | 24.85 | 5,815 | -2.75(-9.98%) |
Oct 17, 2019 | 23.80 | 27.60 | 23.60 | 27.60 | 10,005 | +3.30(+13.58%) |
Oct 16, 2019 | 23.40 | 24.80 | 23.00 | 24.30 | 1,004 | +1.10(+4.74%) |
Oct 15, 2019 | 22.40 | 23.80 | 22.40 | 23.20 | 2,073 | +1.00(+4.50%) |
Oct 14, 2019 | 23.40 | 23.60 | 22.20 | 22.20 | 1,477 | -0.80(-3.48%) |
Oct 11, 2019 | 23.20 | 23.40 | 22.80 | 23.00 | 1,410 | +0.00(+0.00%) |
Oct 10, 2019 | 23.00 | 23.26 | 22.00 | 23.00 | 1,622 | +0.00(+0.00%) |
Oct 09, 2019 | 22.80 | 23.88 | 22.80 | 23.00 | 1,118 | +0.20(+0.88%) |
Oct 08, 2019 | 25.40 | 25.40 | 21.90 | 22.80 | 2,524 | -0.40(-1.72%) |
Oct 07, 2019 | 22.40 | 27.38 | 22.40 | 23.20 | 8,237 | +0.20(+0.87%) |
Oct 04, 2019 | 21.60 | 23.20 | 21.60 | 23.00 | 2,100 | +1.40(+6.48%) |
Oct 03, 2019 | 21.20 | 22.20 | 20.40 | 21.60 | 3,135 | +0.40(+1.89%) |
Oct 02, 2019 | 20.60 | 21.80 | 20.60 | 21.20 | 5,850 | +1.00(+4.95%) |
Oct 01, 2019 | 21.00 | 21.56 | 19.89 | 20.20 | 5,636 | -1.00(-4.72%) |
Sep 30, 2019 | 21.60 | 22.40 | 21.00 | 21.20 | 2,512 | -0.33(-1.53%) |
Sep 27, 2019 | 23.60 | 25.05 | 20.60 | 21.53 | 6,890 | -1.87(-7.99%) |
Sep 26, 2019 | 27.60 | 27.60 | 20.20 | 23.40 | 13,987 | -3.31(-12.39%) |
Sep 25, 2019 | 29.40 | 29.60 | 26.20 | 26.71 | 10,131 | -2.89(-9.76%) |
Sep 24, 2019 | 30.80 | 30.80 | 29.60 | 29.60 | 2,734 | -1.13(-3.66%) |
Sep 23, 2019 | 31.40 | 31.60 | 29.40 | 30.73 | 2,631 | -0.47(-1.52%) |
Sep 20, 2019 | 31.60 | 32.40 | 30.42 | 31.20 | 3,595 | -0.20(-0.64%) |
Sep 19, 2019 | 30.40 | 33.00 | 30.40 | 31.40 | 2,058 | +0.80(+2.61%) |
Sep 18, 2019 | 32.00 | 32.80 | 29.20 | 30.60 | 5,907 | -1.60(-4.97%) |
Sep 17, 2019 | 34.00 | 34.00 | 31.75 | 32.20 | 1,689 | -1.90(-5.57%) |
Sep 16, 2019 | 33.40 | 34.80 | 30.64 | 34.10 | 7,132 | +0.30(+0.89%) |
Sep 13, 2019 | 34.20 | 35.80 | 33.22 | 33.80 | 3,160 | -0.60(-1.74%) |
Sep 12, 2019 | 34.00 | 34.40 | 33.60 | 34.40 | 1,426 | +0.80(+2.38%) |
Sep 11, 2019 | 34.00 | 35.00 | 33.00 | 33.60 | 4,130 | -0.60(-1.77%) |
Sep 10, 2019 | 34.40 | 35.89 | 33.80 | 34.20 | 3,388 | +0.40(+1.20%) |
Sep 09, 2019 | 35.80 | 35.80 | 33.43 | 33.80 | 3,126 | -2.00(-5.59%) |
Sep 06, 2019 | 37.20 | 37.20 | 31.60 | 35.80 | 6,175 | -1.56(-4.19%) |
Sep 05, 2019 | 36.60 | 37.60 | 35.42 | 37.36 | 8,228 | +1.36(+3.79%) |
Sep 04, 2019 | 35.80 | 37.00 | 34.20 | 36.00 | 9,121 | +0.20(+0.56%) |