Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 17.25 | 17.55 | 16.80 | 17.55 | 7,020 | +0.60(+3.54%) |
Nov 27, 2019 | 16.80 | 17.40 | 16.50 | 16.95 | 15,806 | +0.30(+1.80%) |
Nov 26, 2019 | 17.25 | 17.40 | 16.35 | 16.65 | 26,540 | -0.75(-4.31%) |
Nov 25, 2019 | 17.85 | 18.45 | 17.25 | 17.40 | 12,955 | +0.00(+0.00%) |
Nov 22, 2019 | 18.75 | 19.13 | 17.40 | 17.40 | 21,660 | -1.50(-7.94%) |
Nov 21, 2019 | 17.55 | 18.90 | 17.40 | 18.90 | 38,113 | +1.65(+9.57%) |
Nov 20, 2019 | 17.10 | 18.30 | 17.10 | 17.25 | 19,521 | -0.15(-0.86%) |
Nov 19, 2019 | 18.45 | 18.75 | 16.95 | 17.40 | 29,020 | -1.46(-7.76%) |
Nov 18, 2019 | 18.30 | 19.43 | 18.15 | 18.86 | 18,938 | -0.64(-3.26%) |
Nov 15, 2019 | 19.50 | 19.65 | 18.75 | 19.50 | 15,806 | -0.15(-0.76%) |
Nov 14, 2019 | 19.65 | 20.25 | 19.37 | 19.65 | 10,844 | -0.60(-2.96%) |
Nov 13, 2019 | 20.85 | 21.30 | 18.75 | 20.25 | 28,042 | -1.05(-4.93%) |
Nov 12, 2019 | 21.00 | 21.60 | 20.70 | 21.30 | 13,714 | +0.30(+1.43%) |
Nov 11, 2019 | 21.00 | 21.45 | 20.25 | 21.00 | 9,472 | +0.30(+1.45%) |
Nov 08, 2019 | 20.85 | 21.15 | 20.40 | 20.70 | 13,680 | +0.00(+0.00%) |
Nov 07, 2019 | 21.90 | 22.80 | 20.40 | 20.70 | 27,190 | -1.05(-4.83%) |
Nov 06, 2019 | 22.80 | 22.80 | 21.00 | 21.75 | 32,254 | +0.60(+2.84%) |
Nov 05, 2019 | 20.25 | 23.10 | 20.25 | 21.15 | 57,353 | +0.75(+3.68%) |
Nov 04, 2019 | 19.35 | 20.70 | 19.20 | 20.40 | 20,137 | +1.20(+6.25%) |
Nov 01, 2019 | 18.90 | 20.10 | 18.30 | 19.20 | 18,993 | -0.30(-1.54%) |
Oct 31, 2019 | 19.80 | 20.25 | 18.90 | 19.50 | 16,794 | -0.60(-2.99%) |
Oct 30, 2019 | 20.55 | 20.55 | 19.20 | 20.10 | 28,847 | -0.45(-2.19%) |
Oct 29, 2019 | 20.55 | 21.00 | 20.40 | 20.55 | 13,536 | +0.00(+0.00%) |
Oct 28, 2019 | 21.30 | 21.45 | 20.25 | 20.55 | 24,042 | -0.75(-3.52%) |
Oct 25, 2019 | 21.15 | 21.45 | 20.58 | 21.30 | 20,193 | +0.30(+1.43%) |
Oct 24, 2019 | 21.75 | 21.75 | 20.55 | 21.00 | 25,349 | +0.00(+0.00%) |
Oct 23, 2019 | 21.45 | 21.60 | 21.00 | 21.00 | 15,141 | -0.60(-2.78%) |
Oct 22, 2019 | 22.20 | 22.50 | 21.00 | 21.60 | 23,091 | +0.00(+0.00%) |
Oct 21, 2019 | 22.95 | 22.95 | 21.15 | 21.60 | 26,932 | -1.05(-4.64%) |
Oct 18, 2019 | 23.55 | 23.56 | 22.20 | 22.65 | 17,560 | -0.60(-2.58%) |
Oct 17, 2019 | 24.75 | 24.75 | 23.25 | 23.25 | 17,541 | -0.39(-1.66%) |
Oct 16, 2019 | 22.65 | 24.75 | 22.35 | 23.64 | 36,417 | +1.14(+5.07%) |
Oct 15, 2019 | 22.35 | 23.85 | 21.90 | 22.50 | 14,471 | -0.30(-1.32%) |
Oct 14, 2019 | 22.65 | 24.90 | 22.50 | 22.80 | 24,254 | +0.45(+2.01%) |
Oct 11, 2019 | 22.50 | 22.80 | 22.20 | 22.35 | 10,820 | +0.15(+0.68%) |
Oct 10, 2019 | 22.80 | 22.80 | 22.05 | 22.20 | 12,811 | -0.60(-2.63%) |
Oct 09, 2019 | 23.10 | 23.10 | 22.20 | 22.80 | 9,490 | +0.15(+0.66%) |
Oct 08, 2019 | 22.65 | 22.95 | 22.20 | 22.65 | 5,717 | +0.00(+0.00%) |
Oct 07, 2019 | 22.50 | 23.25 | 22.35 | 22.65 | 11,717 | +0.15(+0.67%) |
Oct 04, 2019 | 23.55 | 23.55 | 21.90 | 22.50 | 19,380 | -0.30(-1.32%) |
Oct 03, 2019 | 22.35 | 23.10 | 22.35 | 22.80 | 12,521 | +0.45(+2.01%) |
Oct 02, 2019 | 23.25 | 23.25 | 21.00 | 22.35 | 22,745 | -0.75(-3.25%) |
Oct 01, 2019 | 22.50 | 23.70 | 21.75 | 23.10 | 22,732 | +1.05(+4.76%) |
Sep 30, 2019 | 22.65 | 23.25 | 21.75 | 22.05 | 25,453 | -0.60(-2.65%) |
Sep 27, 2019 | 23.25 | 23.25 | 22.20 | 22.65 | 22,106 | -0.60(-2.58%) |
Sep 26, 2019 | 23.40 | 23.55 | 22.95 | 23.25 | 17,824 | -0.30(-1.27%) |
Sep 25, 2019 | 25.65 | 25.65 | 23.10 | 23.55 | 21,671 | -1.50(-5.99%) |
Sep 24, 2019 | 26.25 | 26.70 | 24.30 | 25.05 | 35,023 | -0.90(-3.47%) |
Sep 23, 2019 | 25.65 | 27.00 | 25.20 | 25.95 | 26,352 | +0.30(+1.17%) |
Sep 20, 2019 | 26.55 | 26.55 | 25.05 | 25.65 | 29,173 | -0.60(-2.29%) |
Sep 19, 2019 | 25.05 | 26.25 | 24.45 | 26.25 | 32,647 | +1.20(+4.79%) |
Sep 18, 2019 | 25.80 | 26.25 | 24.45 | 25.05 | 33,421 | -0.75(-2.91%) |
Sep 17, 2019 | 27.45 | 27.45 | 25.65 | 25.80 | 35,409 | -1.80(-6.52%) |
Sep 16, 2019 | 28.95 | 29.70 | 26.55 | 27.60 | 47,629 | -1.20(-4.17%) |
Sep 13, 2019 | 31.35 | 31.35 | 28.50 | 28.80 | 40,386 | -2.10(-6.80%) |
Sep 12, 2019 | 33.00 | 33.00 | 29.85 | 30.90 | 48,661 | -1.95(-5.94%) |
Sep 11, 2019 | 31.20 | 33.75 | 30.90 | 32.85 | 56,383 | +1.65(+5.29%) |
Sep 10, 2019 | 38.40 | 42.00 | 30.90 | 31.20 | 210,623 | -3.30(-9.57%) |
Sep 09, 2019 | 33.00 | 34.50 | 32.85 | 34.50 | 52,492 | +1.80(+5.50%) |
Sep 06, 2019 | 31.20 | 33.00 | 31.20 | 32.70 | 33,233 | +1.95(+6.34%) |
Sep 05, 2019 | 31.35 | 31.35 | 29.83 | 30.75 | 25,422 | +1.20(+4.06%) |
Sep 04, 2019 | 30.45 | 30.75 | 29.40 | 29.55 | 18,466 | -0.45(-1.50%) |