Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 22.70 | 23.68 | 22.17 | 23.42 | 36,500 | +0.66(+2.90%) |
Nov 27, 2019 | 22.83 | 23.55 | 22.09 | 22.76 | 74,100 | +0.05(+0.22%) |
Nov 26, 2019 | 24.45 | 25.42 | 22.22 | 22.71 | 148,370 | -1.75(-7.15%) |
Nov 25, 2019 | 22.88 | 25.15 | 22.31 | 24.46 | 104,278 | +1.52(+6.63%) |
Nov 22, 2019 | 24.51 | 24.51 | 22.11 | 22.94 | 90,200 | -1.47(-6.02%) |
Nov 21, 2019 | 24.90 | 26.75 | 24.05 | 24.41 | 226,307 | -0.31(-1.25%) |
Nov 20, 2019 | 23.00 | 25.00 | 22.81 | 24.72 | 141,603 | +1.64(+7.11%) |
Nov 19, 2019 | 21.75 | 23.84 | 21.26 | 23.08 | 132,590 | +1.52(+7.05%) |
Nov 18, 2019 | 19.45 | 22.34 | 18.50 | 21.56 | 154,736 | +2.09(+10.73%) |
Nov 15, 2019 | 18.66 | 19.59 | 17.92 | 19.47 | 87,600 | +0.93(+5.02%) |
Nov 14, 2019 | 16.03 | 18.60 | 15.76 | 18.54 | 180,223 | +2.26(+13.88%) |
Nov 13, 2019 | 18.03 | 18.75 | 15.51 | 16.28 | 244,439 | -1.44(-8.13%) |
Nov 12, 2019 | 18.20 | 19.55 | 17.31 | 17.72 | 168,553 | -0.48(-2.64%) |
Nov 11, 2019 | 18.53 | 19.29 | 18.10 | 18.20 | 130,364 | -0.47(-2.52%) |
Nov 08, 2019 | 18.91 | 19.63 | 18.57 | 18.67 | 105,100 | -0.52(-2.71%) |
Nov 07, 2019 | 19.80 | 20.39 | 19.11 | 19.19 | 159,590 | -0.53(-2.69%) |
Nov 06, 2019 | 20.05 | 21.16 | 19.51 | 19.72 | 156,808 | -0.34(-1.69%) |
Nov 05, 2019 | 20.12 | 20.90 | 19.61 | 20.06 | 261,470 | -0.02(-0.10%) |
Nov 04, 2019 | 20.04 | 20.19 | 18.28 | 20.08 | 77,576 | +0.01(+0.05%) |
Nov 01, 2019 | 17.97 | 20.11 | 17.97 | 20.07 | 191,400 | +2.08(+11.56%) |
Oct 31, 2019 | 18.65 | 18.78 | 17.32 | 17.99 | 523,563 | -0.68(-3.64%) |
Oct 30, 2019 | 18.51 | 19.09 | 18.09 | 18.67 | 47,429 | -0.27(-1.43%) |
Oct 29, 2019 | 17.86 | 18.99 | 17.86 | 18.94 | 112,494 | +0.85(+4.70%) |
Oct 28, 2019 | 18.09 | 19.16 | 17.95 | 18.09 | 112,846 | -0.10(-0.55%) |
Oct 25, 2019 | 19.17 | 20.25 | 17.83 | 18.19 | 209,700 | -0.99(-5.16%) |
Oct 24, 2019 | 19.58 | 20.56 | 19.05 | 19.18 | 133,622 | -0.30(-1.54%) |
Oct 23, 2019 | 17.87 | 19.98 | 17.32 | 19.48 | 194,089 | +1.43(+7.92%) |
Oct 22, 2019 | 18.18 | 18.40 | 17.33 | 18.05 | 587,036 | -0.36(-1.96%) |
Oct 21, 2019 | 18.41 | 18.58 | 18.03 | 18.41 | 240,384 | +0.20(+1.10%) |
Oct 18, 2019 | 18.16 | 18.99 | 18.00 | 18.21 | 292,000 | -0.06(-0.33%) |
Oct 17, 2019 | 18.58 | 18.81 | 18.12 | 18.27 | 303,837 | -0.21(-1.14%) |
Oct 16, 2019 | 18.30 | 19.20 | 18.04 | 18.48 | 245,069 | +0.08(+0.43%) |
Oct 15, 2019 | 18.08 | 18.93 | 17.55 | 18.40 | 281,655 | +0.22(+1.21%) |
Oct 14, 2019 | 18.81 | 19.82 | 17.47 | 18.18 | 387,122 | -0.79(-4.16%) |
Oct 11, 2019 | 19.98 | 20.57 | 18.80 | 18.97 | 390,100 | -0.93(-4.67%) |
Oct 10, 2019 | 20.72 | 21.49 | 19.65 | 19.90 | 615,499 | -0.72(-3.49%) |
Oct 09, 2019 | 18.63 | 21.83 | 18.63 | 20.62 | 571,990 | +1.99(+10.68%) |
Oct 08, 2019 | 17.45 | 19.16 | 17.29 | 18.63 | 666,289 | +0.82(+4.60%) |
Oct 07, 2019 | 15.94 | 19.25 | 15.84 | 17.81 | 721,543 | +1.81(+11.31%) |
Oct 04, 2019 | 15.11 | 16.54 | 14.62 | 16.00 | 752,100 | +0.65(+4.23%) |
Oct 03, 2019 | 15.25 | 16.99 | 14.46 | 15.35 | 558,722 | -1.31(-7.86%) |
Oct 02, 2019 | 14.63 | 17.88 | 14.00 | 16.66 | 409,761 | +1.57(+10.40%) |