Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 22.48 | 23.09 | 21.77 | 22.50 | 2,428 | +0.00(+0.02%) |
Nov 27, 2019 | 21.50 | 22.59 | 21.50 | 22.50 | 2,236 | +0.37(+1.67%) |
Nov 26, 2019 | 23.00 | 23.07 | 21.75 | 22.12 | 4,932 | -0.37(-1.66%) |
Nov 25, 2019 | 22.50 | 23.25 | 22.00 | 22.50 | 4,308 | +0.02(+0.11%) |
Nov 22, 2019 | 22.50 | 22.50 | 22.00 | 22.47 | 2,124 | +0.22(+1.00%) |
Nov 21, 2019 | 23.34 | 23.75 | 22.07 | 22.25 | 4,882 | -1.25(-5.31%) |
Nov 20, 2019 | 23.00 | 24.00 | 23.00 | 23.50 | 1,457 | -0.07(-0.28%) |
Nov 19, 2019 | 23.75 | 23.75 | 22.75 | 23.56 | 1,817 | +0.14(+0.58%) |
Nov 18, 2019 | 25.00 | 25.00 | 21.80 | 23.43 | 6,970 | -1.28(-5.16%) |
Nov 15, 2019 | 25.00 | 25.50 | 24.26 | 24.70 | 1,736 | -0.55(-2.17%) |
Nov 14, 2019 | 25.25 | 25.75 | 24.25 | 25.25 | 4,233 | +0.00(+0.00%) |
Nov 13, 2019 | 25.75 | 26.25 | 24.50 | 25.25 | 3,222 | -0.38(-1.46%) |
Nov 12, 2019 | 25.75 | 26.25 | 25.00 | 25.62 | 6,554 | -0.12(-0.49%) |
Nov 11, 2019 | 26.25 | 27.00 | 25.75 | 25.75 | 4,328 | -0.50(-1.90%) |
Nov 08, 2019 | 26.25 | 27.50 | 25.25 | 26.25 | 7,904 | +0.75(+2.94%) |
Nov 07, 2019 | 25.75 | 26.25 | 25.00 | 25.50 | 4,021 | -0.25(-0.97%) |
Nov 06, 2019 | 25.25 | 26.75 | 25.25 | 25.75 | 2,404 | -0.35(-1.34%) |
Nov 05, 2019 | 24.86 | 27.50 | 23.06 | 26.10 | 17,504 | +1.81(+7.46%) |
Nov 04, 2019 | 23.50 | 24.29 | 23.50 | 24.29 | 2,830 | +0.21(+0.87%) |
Nov 01, 2019 | 25.75 | 25.75 | 22.50 | 24.08 | 11,732 | -1.28(-5.04%) |
Oct 31, 2019 | 25.50 | 26.00 | 25.00 | 25.36 | 2,846 | -0.14(-0.57%) |
Oct 30, 2019 | 26.00 | 26.00 | 25.00 | 25.50 | 3,119 | -0.81(-3.09%) |
Oct 29, 2019 | 25.50 | 26.50 | 25.00 | 26.31 | 2,378 | +1.06(+4.21%) |
Oct 28, 2019 | 26.50 | 27.25 | 25.00 | 25.25 | 4,959 | -1.00(-3.81%) |
Oct 25, 2019 | 27.50 | 27.50 | 26.00 | 26.25 | 5,212 | -0.75(-2.78%) |
Oct 24, 2019 | 27.75 | 27.75 | 26.25 | 27.00 | 3,310 | +0.00(+0.00%) |
Oct 23, 2019 | 26.00 | 27.50 | 26.00 | 27.00 | 4,411 | +1.50(+5.88%) |
Oct 22, 2019 | 25.75 | 27.50 | 25.00 | 25.50 | 2,998 | -0.75(-2.86%) |
Oct 21, 2019 | 26.50 | 28.00 | 26.25 | 26.25 | 6,677 | -0.50(-1.87%) |
Oct 18, 2019 | 25.00 | 29.75 | 24.98 | 26.75 | 21,120 | +1.75(+7.00%) |
Oct 17, 2019 | 21.75 | 25.75 | 21.75 | 25.00 | 7,502 | +3.00(+13.64%) |
Oct 16, 2019 | 22.50 | 22.75 | 21.00 | 22.00 | 6,989 | +0.00(+0.00%) |
Oct 15, 2019 | 22.44 | 23.25 | 21.75 | 22.00 | 4,528 | -0.25(-1.12%) |
Oct 14, 2019 | 22.50 | 22.77 | 21.75 | 22.25 | 1,946 | -0.31(-1.37%) |
Oct 11, 2019 | 22.50 | 23.64 | 21.75 | 22.56 | 5,236 | -0.32(-1.41%) |
Oct 10, 2019 | 23.65 | 23.65 | 22.25 | 22.88 | 4,044 | +0.38(+1.70%) |
Oct 09, 2019 | 25.00 | 25.25 | 20.31 | 22.50 | 9,617 | -1.68(-6.97%) |
Oct 08, 2019 | 24.43 | 25.25 | 23.75 | 24.18 | 6,194 | -0.44(-1.77%) |
Oct 07, 2019 | 26.00 | 26.00 | 24.25 | 24.62 | 5,036 | -0.28(-1.12%) |
Oct 04, 2019 | 25.00 | 25.50 | 24.43 | 24.90 | 4,092 | -0.10(-0.40%) |
Oct 03, 2019 | 25.00 | 25.75 | 24.32 | 25.00 | 6,000 | +0.00(+0.00%) |
Oct 02, 2019 | 25.50 | 27.00 | 24.75 | 25.00 | 6,996 | -0.50(-1.96%) |
Oct 01, 2019 | 26.00 | 26.62 | 25.25 | 25.50 | 9,033 | -0.25(-0.97%) |
Sep 30, 2019 | 25.25 | 26.79 | 24.25 | 25.75 | 9,465 | +0.85(+3.41%) |
Sep 27, 2019 | 28.25 | 30.00 | 24.25 | 24.90 | 19,252 | -2.85(-10.27%) |
Sep 26, 2019 | 29.50 | 30.00 | 27.00 | 27.75 | 13,519 | -1.50(-5.13%) |
Sep 25, 2019 | 32.00 | 32.50 | 29.00 | 29.25 | 10,540 | -2.75(-8.59%) |
Sep 24, 2019 | 32.00 | 33.75 | 30.75 | 32.00 | 8,326 | +0.50(+1.59%) |
Sep 23, 2019 | 32.50 | 34.50 | 31.00 | 31.50 | 14,188 | -0.50(-1.56%) |
Sep 20, 2019 | 40.00 | 41.75 | 31.75 | 32.00 | 46,436 | -9.25(-22.42%) |
Sep 19, 2019 | 41.00 | 43.75 | 40.00 | 41.25 | 2,625 | +0.38(+0.93%) |
Sep 18, 2019 | 43.00 | 44.75 | 39.38 | 40.87 | 7,906 | -2.13(-4.95%) |
Sep 17, 2019 | 45.00 | 45.75 | 42.75 | 43.00 | 3,008 | -1.75(-3.91%) |
Sep 16, 2019 | 45.00 | 46.50 | 44.25 | 44.75 | 4,487 | +0.00(+0.00%) |
Sep 13, 2019 | 46.75 | 47.12 | 44.75 | 44.75 | 4,448 | -2.00(-4.28%) |
Sep 12, 2019 | 46.75 | 47.75 | 46.25 | 46.75 | 1,215 | +0.25(+0.54%) |
Sep 11, 2019 | 46.25 | 48.25 | 45.50 | 46.50 | 3,182 | +0.00(+0.00%) |
Sep 10, 2019 | 44.00 | 47.00 | 44.00 | 46.50 | 2,373 | +2.25(+5.08%) |
Sep 09, 2019 | 45.50 | 46.80 | 44.25 | 44.25 | 5,979 | -2.25(-4.84%) |
Sep 06, 2019 | 45.50 | 48.77 | 45.00 | 46.50 | 4,572 | +1.75(+3.91%) |
Sep 05, 2019 | 50.00 | 50.00 | 44.25 | 44.75 | 9,331 | -4.25(-8.67%) |
Sep 04, 2019 | 52.75 | 53.00 | 47.75 | 49.00 | 9,635 | -3.25(-6.22%) |