Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 36.90 | 37.20 | 35.70 | 37.20 | 8,828 | +0.69(+1.89%) |
Nov 27, 2019 | 36.60 | 37.80 | 36.00 | 36.51 | 15,985 | +0.51(+1.42%) |
Nov 26, 2019 | 35.40 | 36.60 | 34.80 | 36.00 | 24,477 | +1.80(+5.26%) |
Nov 25, 2019 | 35.40 | 36.60 | 32.40 | 34.20 | 21,522 | +1.82(+5.61%) |
Nov 22, 2019 | 31.18 | 32.40 | 30.60 | 32.38 | 9,823 | +1.80(+5.89%) |
Nov 21, 2019 | 29.52 | 31.80 | 29.40 | 30.58 | 7,294 | +1.18(+4.02%) |
Nov 20, 2019 | 30.60 | 31.20 | 29.40 | 29.40 | 6,284 | -1.20(-3.92%) |
Nov 19, 2019 | 33.60 | 33.60 | 30.60 | 30.60 | 15,402 | -2.40(-7.27%) |
Nov 18, 2019 | 31.20 | 33.00 | 30.00 | 33.00 | 20,925 | +3.85(+13.22%) |
Nov 15, 2019 | 28.20 | 34.50 | 27.61 | 29.15 | 51,828 | +1.42(+5.13%) |
Nov 14, 2019 | 27.00 | 28.15 | 27.00 | 27.73 | 3,070 | +0.32(+1.18%) |
Nov 13, 2019 | 28.20 | 28.20 | 27.04 | 27.40 | 2,656 | -0.20(-0.72%) |
Nov 12, 2019 | 27.89 | 28.32 | 27.54 | 27.60 | 4,378 | -0.51(-1.81%) |
Nov 11, 2019 | 28.20 | 28.20 | 27.00 | 28.11 | 11,832 | +0.51(+1.85%) |
Nov 08, 2019 | 28.20 | 28.20 | 26.87 | 27.60 | 2,615 | +0.14(+0.52%) |
Nov 07, 2019 | 28.20 | 28.20 | 27.00 | 27.46 | 4,302 | -0.74(-2.64%) |
Nov 06, 2019 | 25.80 | 28.20 | 25.80 | 28.20 | 15,220 | +2.30(+8.90%) |
Nov 05, 2019 | 26.70 | 26.70 | 25.80 | 25.90 | 3,508 | -0.76(-2.86%) |
Nov 04, 2019 | 26.70 | 26.85 | 26.40 | 26.66 | 3,878 | +0.02(+0.07%) |
Nov 01, 2019 | 25.95 | 26.70 | 25.95 | 26.64 | 3,446 | +0.39(+1.49%) |
Oct 31, 2019 | 27.14 | 27.14 | 26.10 | 26.25 | 5,470 | -0.61(-2.26%) |
Oct 30, 2019 | 26.79 | 27.60 | 26.41 | 26.86 | 3,020 | +0.16(+0.58%) |
Oct 29, 2019 | 27.26 | 27.60 | 26.40 | 26.70 | 3,682 | -0.30(-1.11%) |
Oct 28, 2019 | 27.60 | 27.60 | 26.41 | 27.00 | 3,897 | +0.15(+0.56%) |
Oct 25, 2019 | 27.15 | 28.32 | 26.52 | 26.85 | 4,715 | -0.39(-1.43%) |
Oct 24, 2019 | 30.00 | 30.00 | 27.11 | 27.24 | 4,947 | -0.83(-2.95%) |
Oct 23, 2019 | 28.20 | 29.10 | 27.36 | 28.07 | 9,826 | +0.71(+2.59%) |
Oct 22, 2019 | 27.60 | 28.20 | 26.40 | 27.36 | 10,054 | +1.36(+5.24%) |
Oct 21, 2019 | 27.30 | 27.30 | 25.83 | 26.00 | 2,439 | -0.62(-2.34%) |
Oct 18, 2019 | 25.98 | 27.50 | 25.98 | 26.62 | 2,846 | -0.14(-0.52%) |
Oct 17, 2019 | 28.00 | 28.00 | 26.40 | 26.76 | 6,194 | -1.08(-3.88%) |
Oct 16, 2019 | 28.20 | 28.94 | 27.61 | 27.84 | 5,123 | +0.06(+0.22%) |
Oct 15, 2019 | 27.60 | 29.99 | 26.47 | 27.78 | 7,080 | +0.96(+3.58%) |
Oct 14, 2019 | 26.64 | 27.60 | 25.83 | 26.82 | 7,222 | +1.02(+3.95%) |
Oct 11, 2019 | 25.44 | 26.29 | 25.20 | 25.80 | 2,920 | +0.36(+1.42%) |
Oct 10, 2019 | 25.74 | 27.00 | 25.20 | 25.44 | 6,205 | -0.10(-0.40%) |
Oct 09, 2019 | 25.80 | 27.52 | 25.20 | 25.54 | 7,007 | -0.26(-1.00%) |
Oct 08, 2019 | 26.70 | 26.89 | 25.80 | 25.80 | 7,421 | -0.66(-2.49%) |
Oct 07, 2019 | 27.00 | 27.75 | 26.40 | 26.46 | 4,542 | -1.51(-5.41%) |
Oct 04, 2019 | 27.83 | 28.20 | 27.15 | 27.97 | 2,696 | -0.23(-0.81%) |
Oct 03, 2019 | 29.04 | 29.48 | 25.92 | 28.20 | 9,411 | -0.66(-2.29%) |
Oct 02, 2019 | 30.17 | 30.17 | 27.60 | 28.86 | 11,034 | -1.52(-5.00%) |
Oct 01, 2019 | 31.80 | 32.10 | 27.77 | 30.38 | 10,991 | -2.03(-6.26%) |
Sep 30, 2019 | 34.63 | 35.09 | 31.62 | 32.41 | 9,350 | -0.95(-2.84%) |
Sep 27, 2019 | 32.69 | 34.26 | 31.20 | 33.35 | 9,643 | +0.58(+1.78%) |
Sep 26, 2019 | 33.51 | 34.44 | 32.40 | 32.77 | 9,037 | -0.83(-2.46%) |
Sep 25, 2019 | 35.40 | 35.40 | 31.20 | 33.60 | 15,457 | +0.88(+2.68%) |
Sep 24, 2019 | 34.80 | 35.44 | 32.72 | 32.72 | 13,655 | -1.46(-4.28%) |
Sep 23, 2019 | 32.40 | 36.00 | 31.72 | 34.19 | 37,944 | +3.88(+12.81%) |
Sep 20, 2019 | 32.56 | 32.82 | 30.30 | 30.31 | 13,305 | -1.92(-5.96%) |
Sep 19, 2019 | 34.62 | 36.00 | 30.30 | 32.23 | 26,536 | -2.57(-7.40%) |
Sep 18, 2019 | 39.00 | 41.40 | 31.20 | 34.80 | 79,958 | -3.42(-8.95%) |
Sep 17, 2019 | 36.60 | 39.30 | 36.37 | 38.22 | 54,894 | +1.72(+4.70%) |
Sep 16, 2019 | 33.60 | 37.20 | 33.32 | 36.50 | 52,591 | +2.75(+8.14%) |
Sep 13, 2019 | 33.00 | 34.80 | 30.61 | 33.76 | 26,053 | +0.76(+2.29%) |
Sep 12, 2019 | 30.00 | 35.40 | 28.80 | 33.00 | 63,743 | +3.67(+12.50%) |
Sep 11, 2019 | 31.80 | 31.80 | 27.06 | 29.33 | 28,891 | -2.47(-7.75%) |
Sep 10, 2019 | 31.20 | 34.20 | 28.80 | 31.80 | 61,813 | +1.80(+6.00%) |
Sep 09, 2019 | 25.20 | 31.80 | 25.20 | 30.00 | 70,758 | +4.80(+19.05%) |
Sep 06, 2019 | 24.60 | 25.80 | 23.32 | 25.20 | 12,186 | +1.74(+7.42%) |
Sep 05, 2019 | 24.30 | 24.30 | 22.88 | 23.46 | 3,667 | +0.23(+0.98%) |
Sep 04, 2019 | 24.30 | 24.30 | 22.87 | 23.23 | 3,741 | -0.50(-2.12%) |