Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 21.87 | 22.67 | 21.59 | 22.30 | 71,000 | +0.48(+2.20%) |
Nov 27, 2019 | 21.98 | 22.55 | 21.61 | 21.82 | 82,000 | -0.14(-0.64%) |
Nov 26, 2019 | 21.18 | 22.40 | 20.81 | 21.96 | 203,771 | +0.71(+3.34%) |
Nov 25, 2019 | 20.13 | 21.95 | 20.10 | 21.25 | 143,435 | +1.13(+5.62%) |
Nov 22, 2019 | 21.44 | 21.56 | 20.06 | 20.12 | 205,100 | -1.32(-6.16%) |
Nov 21, 2019 | 21.53 | 21.65 | 20.80 | 21.44 | 281,292 | -0.13(-0.60%) |
Nov 20, 2019 | 21.78 | 22.89 | 20.61 | 21.57 | 272,294 | -0.29(-1.33%) |
Nov 19, 2019 | 23.09 | 23.63 | 21.67 | 21.86 | 226,243 | -1.18(-5.12%) |
Nov 18, 2019 | 23.81 | 24.12 | 22.76 | 23.04 | 278,525 | -0.77(-3.23%) |
Nov 15, 2019 | 23.76 | 23.98 | 22.81 | 23.81 | 115,300 | +0.12(+0.51%) |
Nov 14, 2019 | 22.75 | 24.25 | 22.75 | 23.69 | 198,455 | +0.72(+3.13%) |
Nov 13, 2019 | 22.45 | 23.40 | 22.45 | 22.97 | 98,939 | +0.24(+1.06%) |
Nov 12, 2019 | 22.78 | 23.20 | 21.52 | 22.73 | 263,091 | +0.14(+0.62%) |
Nov 11, 2019 | 23.06 | 23.44 | 22.37 | 22.59 | 243,661 | -0.76(-3.25%) |
Nov 08, 2019 | 24.42 | 24.44 | 23.29 | 23.35 | 259,200 | -1.38(-5.58%) |
Nov 07, 2019 | 25.49 | 26.20 | 24.42 | 24.73 | 256,903 | -0.67(-2.64%) |
Nov 06, 2019 | 24.89 | 25.67 | 23.56 | 25.40 | 269,727 | +0.65(+2.63%) |
Nov 05, 2019 | 25.84 | 26.17 | 24.60 | 24.75 | 208,297 | -1.08(-4.18%) |
Nov 04, 2019 | 26.79 | 27.39 | 25.77 | 25.83 | 218,552 | -0.93(-3.48%) |
Nov 01, 2019 | 25.60 | 27.77 | 25.60 | 26.76 | 276,300 | +1.68(+6.70%) |
Oct 31, 2019 | 24.87 | 25.98 | 24.00 | 25.08 | 160,305 | -0.05(-0.20%) |
Oct 30, 2019 | 24.70 | 25.75 | 22.56 | 25.13 | 411,079 | +0.42(+1.70%) |
Oct 29, 2019 | 26.31 | 26.88 | 24.18 | 24.71 | 349,012 | -1.81(-6.83%) |
Oct 28, 2019 | 28.50 | 28.78 | 26.16 | 26.52 | 305,976 | -1.96(-6.88%) |
Oct 25, 2019 | 29.49 | 30.35 | 27.46 | 28.48 | 336,400 | -1.32(-4.43%) |
Oct 24, 2019 | 28.58 | 30.00 | 28.06 | 29.80 | 281,844 | +1.35(+4.75%) |
Oct 23, 2019 | 27.50 | 29.44 | 26.86 | 28.45 | 330,918 | +0.68(+2.45%) |
Oct 22, 2019 | 27.25 | 29.35 | 27.23 | 27.77 | 381,981 | +0.78(+2.89%) |
Oct 21, 2019 | 26.90 | 28.42 | 26.28 | 26.99 | 395,022 | +0.13(+0.48%) |
Oct 18, 2019 | 24.82 | 26.99 | 23.73 | 26.86 | 357,700 | +1.57(+6.21%) |
Oct 17, 2019 | 28.58 | 28.74 | 23.51 | 25.29 | 737,776 | -2.88(-10.22%) |
Oct 16, 2019 | 26.11 | 28.60 | 25.71 | 28.17 | 474,920 | +1.92(+7.31%) |
Oct 15, 2019 | 25.11 | 26.50 | 24.60 | 26.25 | 374,927 | +1.35(+5.42%) |
Oct 14, 2019 | 23.36 | 25.63 | 23.35 | 24.90 | 351,999 | +1.55(+6.64%) |
Oct 11, 2019 | 22.49 | 23.80 | 22.40 | 23.35 | 301,300 | +1.50(+6.86%) |
Oct 10, 2019 | 21.89 | 23.48 | 21.22 | 21.85 | 260,583 | +0.07(+0.32%) |
Oct 09, 2019 | 22.44 | 23.83 | 21.60 | 21.78 | 384,724 | -0.79(-3.50%) |
Oct 08, 2019 | 19.63 | 22.94 | 19.63 | 22.57 | 454,285 | +2.66(+13.36%) |
Oct 07, 2019 | 18.71 | 20.03 | 18.62 | 19.91 | 164,945 | +1.12(+5.96%) |
Oct 04, 2019 | 18.54 | 19.00 | 17.78 | 18.79 | 213,600 | +0.31(+1.68%) |
Oct 03, 2019 | 18.35 | 18.74 | 17.64 | 18.48 | 126,083 | -0.01(-0.05%) |
Oct 02, 2019 | 18.32 | 18.61 | 17.72 | 18.49 | 118,819 | -0.14(-0.75%) |
Oct 01, 2019 | 19.23 | 19.99 | 18.49 | 18.63 | 117,041 | -0.62(-3.22%) |
Sep 30, 2019 | 18.58 | 19.49 | 18.42 | 19.25 | 167,578 | +0.83(+4.51%) |
Sep 27, 2019 | 19.32 | 19.81 | 18.02 | 18.42 | 177,800 | -0.82(-4.26%) |
Sep 26, 2019 | 19.76 | 19.80 | 18.55 | 19.24 | 242,078 | -0.52(-2.63%) |
Sep 25, 2019 | 16.53 | 19.99 | 16.53 | 19.76 | 483,502 | +3.23(+19.54%) |
Sep 24, 2019 | 16.99 | 17.80 | 16.06 | 16.53 | 255,497 | -0.49(-2.88%) |
Sep 23, 2019 | 15.93 | 17.38 | 15.71 | 17.02 | 221,228 | +0.86(+5.32%) |
Sep 20, 2019 | 15.74 | 16.49 | 15.31 | 16.16 | 326,100 | +0.48(+3.06%) |
Sep 19, 2019 | 15.17 | 16.18 | 14.76 | 15.68 | 205,571 | +0.55(+3.64%) |
Sep 18, 2019 | 14.94 | 15.50 | 14.58 | 15.13 | 155,224 | +0.16(+1.07%) |
Sep 17, 2019 | 15.16 | 15.44 | 14.35 | 14.97 | 160,981 | -0.28(-1.84%) |
Sep 16, 2019 | 15.12 | 15.72 | 14.45 | 15.25 | 225,134 | -0.06(-0.39%) |
Sep 13, 2019 | 15.35 | 16.55 | 15.13 | 15.31 | 296,200 | +0.29(+1.93%) |
Sep 12, 2019 | 15.19 | 15.46 | 14.78 | 15.02 | 230,093 | -0.09(-0.60%) |
Sep 11, 2019 | 15.29 | 15.67 | 14.65 | 15.11 | 297,647 | -0.18(-1.18%) |
Sep 10, 2019 | 15.00 | 15.30 | 13.81 | 15.29 | 522,584 | -0.01(-0.07%) |
Sep 09, 2019 | 13.00 | 16.00 | 13.00 | 15.30 | 1,066,145 | +2.61(+20.57%) |
Sep 06, 2019 | 10.46 | 13.97 | 9.869 | 12.69 | 932,000 | +2.17(+20.63%) |
Sep 05, 2019 | 8.680 | 10.93 | 8.400 | 10.52 | 646,553 | +2.24(+27.05%) |
Sep 04, 2019 | 7.950 | 8.950 | 7.950 | 8.280 | 362,899 | +0.41(+5.21%) |