Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2019 | 23.80 | 23.80 | 23.80 | 0 | +0.00(+0.00%) | |
Nov 26, 2019 | 23.80 | 23.80 | 23.80 | 23.80 | 1 | +0.00(+0.00%) |
Nov 25, 2019 | 22.67 | 24.36 | 22.45 | 23.80 | 6,938 | +1.13(+4.97%) |
Nov 22, 2019 | 21.57 | 26.22 | 21.30 | 22.67 | 12,900 | -0.68(-2.90%) |
Nov 20, 2019 | 23.35 | 23.35 | 23.35 | 0 | -2.94(-11.18%) | |
Nov 19, 2019 | 22.30 | 30.98 | 21.43 | 26.29 | 13,442 | +3.97(+17.79%) |
Nov 18, 2019 | 22.32 | 22.32 | 22.32 | 22.32 | 3 | +0.00(+0.00%) |
Nov 15, 2019 | 24.99 | 24.99 | 22.32 | 22.32 | 400 | -3.18(-12.47%) |
Nov 14, 2019 | 25.50 | 25.50 | 25.50 | 25.50 | 11 | +0.00(+0.00%) |
Nov 13, 2019 | 22.00 | 25.50 | 22.00 | 25.50 | 2,934 | +3.50(+15.91%) |
Nov 11, 2019 | 22.00 | 22.00 | 22.00 | 0 | +0.45(+2.09%) | |
Nov 08, 2019 | 20.41 | 24.46 | 20.41 | 21.55 | 9,600 | +1.05(+5.12%) |
Nov 07, 2019 | 20.50 | 20.50 | 20.50 | 20.50 | 402 | -1.30(-5.96%) |
Nov 06, 2019 | 21.80 | 21.80 | 21.80 | 21.80 | 7 | +0.00(+0.00%) |
Nov 05, 2019 | 19.90 | 21.80 | 19.90 | 21.80 | 822 | -1.50(-6.44%) |
Oct 31, 2019 | 23.30 | 23.30 | 23.30 | 0 | +0.00(+0.00%) | |
Oct 25, 2019 | 23.30 | 23.30 | 23.30 | 0 | +0.00(+0.00%) | |
Oct 24, 2019 | 23.30 | 23.30 | 20 | +0.00(+0.00%) | ||
Oct 22, 2019 | 23.30 | 23.30 | 23.30 | 0 | +0.00(+0.00%) | |
Oct 21, 2019 | 22.90 | 23.30 | 22.90 | 23.30 | 272 | +1.30(+5.91%) |
Oct 18, 2019 | 22.00 | 22.00 | 22.00 | 22.00 | 100 | +0.00(+0.00%) |
Oct 17, 2019 | 22.00 | 22.00 | 93 | +0.00(+0.00%) | ||
Oct 16, 2019 | 20.20 | 29.74 | 18.69 | 22.00 | 52,709 | +1.67(+8.23%) |
Oct 15, 2019 | 21.51 | 21.51 | 20.00 | 20.33 | 637 | -1.68(-7.65%) |
Oct 14, 2019 | 22.01 | 22.01 | 22.01 | 22.01 | 56 | -0.49(-2.18%) |
Oct 11, 2019 | 22.50 | 22.50 | 22.50 | 22.50 | 100 | -1.51(-6.29%) |
Oct 10, 2019 | 24.20 | 24.20 | 22.25 | 24.01 | 1,670 | -0.62(-2.52%) |
Oct 09, 2019 | 24.71 | 24.71 | 24.50 | 24.63 | 442 | -0.38(-1.52%) |
Oct 08, 2019 | 25.70 | 25.81 | 24.50 | 25.01 | 1,677 | -0.49(-1.92%) |
Oct 07, 2019 | 27.08 | 27.08 | 25.50 | 25.50 | 2,026 | -3.00(-10.53%) |
Oct 04, 2019 | 30.00 | 30.00 | 28.50 | 28.50 | 700 | +0.29(+1.04%) |
Oct 02, 2019 | 28.21 | 28.21 | 28.21 | 0 | -0.58(-2.00%) | |
Oct 01, 2019 | 31.50 | 34.86 | 28.78 | 28.78 | 9,305 | -7.22(-20.05%) |
Sep 30, 2019 | 36.25 | 38.00 | 35.81 | 36.00 | 1,601 | -2.16(-5.66%) |
Sep 27, 2019 | 38.16 | 38.16 | 38.16 | 38.16 | 100 | +0.00(+0.00%) |
Sep 26, 2019 | 29.50 | 54.50 | 29.50 | 38.16 | 42,732 | +8.05(+26.74%) |
Sep 25, 2019 | 25.32 | 32.20 | 24.76 | 30.11 | 65,335 | +4.44(+17.32%) |
Sep 24, 2019 | 25.99 | 28.20 | 25.50 | 25.66 | 17,370 | +0.02(+0.06%) |
Sep 23, 2019 | 25.28 | 26.05 | 24.80 | 25.65 | 3,916 | +0.41(+1.61%) |
Sep 20, 2019 | 27.60 | 27.63 | 25.01 | 25.24 | 8,600 | -2.42(-8.76%) |
Sep 19, 2019 | 28.00 | 28.78 | 26.70 | 27.67 | 3,109 | +0.55(+2.01%) |
Sep 18, 2019 | 27.00 | 28.44 | 27.00 | 27.12 | 6,513 | -0.50(-1.82%) |
Sep 17, 2019 | 27.60 | 28.21 | 27.60 | 27.62 | 2,464 | +0.25(+0.91%) |
Sep 16, 2019 | 27.16 | 27.53 | 27.16 | 27.38 | 469 | +0.21(+0.77%) |
Sep 13, 2019 | 26.55 | 31.20 | 25.60 | 27.17 | 28,200 | +0.81(+3.07%) |
Sep 12, 2019 | 25.30 | 29.51 | 25.30 | 26.36 | 24,431 | -0.34(-1.29%) |
Sep 11, 2019 | 26.24 | 26.70 | 26.24 | 26.70 | 307 | -2.10(-7.29%) |
Sep 10, 2019 | 28.00 | 30.60 | 25.80 | 28.80 | 12,748 | +0.50(+1.77%) |
Sep 09, 2019 | 28.30 | 28.30 | 28.30 | 28.30 | 204 | +0.90(+3.28%) |
Sep 06, 2019 | 28.00 | 29.40 | 26.50 | 27.40 | 9,100 | -1.60(-5.52%) |
Sep 05, 2019 | 30.07 | 32.90 | 28.68 | 29.00 | 1,833 | -5.00(-14.71%) |
Sep 04, 2019 | 35.80 | 40.40 | 33.30 | 34.00 | 23,638 | -2.50(-6.85%) |