Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 25.27 | 26.64 | 25.27 | 26.38 | 123,100 | +0.50(+1.93%) |
Nov 27, 2019 | 25.00 | 27.48 | 24.80 | 25.88 | 408,800 | -5.50(-17.53%) |
Nov 26, 2019 | 31.61 | 32.11 | 31.22 | 31.38 | 100,551 | -0.33(-1.04%) |
Nov 25, 2019 | 31.19 | 32.14 | 31.19 | 31.71 | 84,652 | +0.63(+2.03%) |
Nov 22, 2019 | 30.97 | 31.28 | 30.76 | 31.08 | 58,700 | +0.29(+0.94%) |
Nov 21, 2019 | 31.29 | 31.29 | 30.79 | 30.79 | 60,979 | -0.31(-1.00%) |
Nov 20, 2019 | 31.63 | 31.78 | 31.06 | 31.10 | 65,405 | -0.61(-1.92%) |
Nov 19, 2019 | 31.64 | 31.89 | 31.51 | 31.71 | 51,383 | +0.24(+0.76%) |
Nov 18, 2019 | 31.85 | 31.94 | 31.32 | 31.47 | 36,280 | -0.37(-1.16%) |
Nov 15, 2019 | 32.00 | 32.25 | 31.57 | 31.84 | 71,400 | +0.02(+0.06%) |
Nov 14, 2019 | 31.84 | 31.90 | 31.25 | 31.82 | 72,124 | -0.01(-0.03%) |
Nov 13, 2019 | 30.51 | 31.88 | 30.40 | 31.83 | 99,408 | +1.20(+3.92%) |
Nov 12, 2019 | 30.30 | 30.70 | 30.19 | 30.63 | 83,366 | +0.39(+1.29%) |
Nov 11, 2019 | 30.74 | 30.83 | 30.19 | 30.24 | 63,494 | -0.67(-2.17%) |
Nov 08, 2019 | 31.04 | 31.06 | 30.76 | 30.91 | 40,200 | -0.11(-0.35%) |
Nov 07, 2019 | 31.24 | 31.47 | 30.93 | 31.02 | 44,964 | -0.01(-0.03%) |
Nov 06, 2019 | 30.90 | 31.18 | 30.76 | 31.03 | 61,580 | +0.13(+0.42%) |
Nov 05, 2019 | 30.52 | 30.92 | 30.52 | 30.90 | 38,792 | +0.46(+1.51%) |
Nov 04, 2019 | 30.38 | 30.66 | 30.13 | 30.44 | 45,094 | +0.21(+0.69%) |
Nov 01, 2019 | 30.17 | 30.46 | 30.09 | 30.23 | 69,200 | +0.21(+0.70%) |
Oct 31, 2019 | 30.05 | 30.05 | 29.59 | 30.02 | 68,742 | -0.07(-0.23%) |
Oct 30, 2019 | 30.20 | 30.30 | 29.66 | 30.09 | 64,172 | -0.11(-0.36%) |
Oct 29, 2019 | 30.07 | 30.29 | 29.65 | 30.20 | 83,328 | +0.14(+0.47%) |
Oct 28, 2019 | 29.56 | 30.29 | 29.56 | 30.06 | 77,586 | +0.50(+1.69%) |
Oct 25, 2019 | 29.32 | 29.83 | 29.18 | 29.56 | 69,200 | +0.17(+0.58%) |
Oct 24, 2019 | 29.57 | 29.77 | 29.18 | 29.39 | 68,698 | -0.13(-0.44%) |
Oct 23, 2019 | 29.31 | 29.77 | 29.19 | 29.52 | 75,920 | +0.05(+0.17%) |
Oct 22, 2019 | 29.08 | 29.62 | 29.08 | 29.47 | 74,492 | +0.34(+1.17%) |
Oct 21, 2019 | 28.74 | 29.52 | 28.74 | 29.13 | 77,522 | +0.56(+1.96%) |
Oct 18, 2019 | 28.65 | 29.68 | 28.53 | 28.57 | 61,900 | -0.23(-0.80%) |
Oct 17, 2019 | 28.48 | 29.04 | 28.48 | 28.80 | 193,168 | +0.29(+1.02%) |
Oct 16, 2019 | 27.97 | 28.68 | 27.93 | 28.51 | 166,870 | +0.62(+2.22%) |
Oct 15, 2019 | 28.34 | 28.42 | 27.75 | 27.89 | 201,218 | -0.31(-1.10%) |
Oct 14, 2019 | 28.54 | 28.57 | 27.73 | 28.20 | 118,814 | -0.44(-1.54%) |
Oct 11, 2019 | 28.18 | 29.11 | 28.15 | 28.64 | 87,100 | +0.65(+2.32%) |
Oct 10, 2019 | 28.57 | 28.57 | 27.95 | 27.99 | 109,345 | -0.53(-1.86%) |
Oct 09, 2019 | 29.12 | 29.12 | 28.14 | 28.52 | 47,050 | -0.54(-1.86%) |
Oct 08, 2019 | 29.12 | 29.30 | 28.82 | 29.06 | 74,678 | -0.31(-1.06%) |
Oct 07, 2019 | 29.58 | 29.82 | 29.12 | 29.37 | 113,580 | -0.18(-0.61%) |
Oct 04, 2019 | 29.34 | 29.65 | 29.06 | 29.55 | 58,300 | +0.22(+0.75%) |
Oct 03, 2019 | 29.21 | 29.38 | 28.87 | 29.33 | 97,668 | -0.02(-0.07%) |
Oct 02, 2019 | 29.12 | 29.75 | 28.89 | 29.35 | 85,570 | +0.16(+0.55%) |
Oct 01, 2019 | 29.26 | 29.65 | 28.83 | 29.19 | 155,499 | -0.04(-0.14%) |
Sep 30, 2019 | 29.59 | 29.59 | 28.85 | 29.23 | 116,254 | -0.36(-1.22%) |
Sep 27, 2019 | 29.79 | 29.90 | 29.16 | 29.59 | 80,500 | -0.15(-0.50%) |
Sep 26, 2019 | 29.55 | 29.94 | 29.44 | 29.74 | 117,229 | +0.12(+0.41%) |
Sep 25, 2019 | 28.68 | 29.69 | 28.68 | 29.62 | 88,122 | +0.85(+2.95%) |
Sep 24, 2019 | 27.91 | 28.88 | 27.78 | 28.77 | 159,496 | +0.97(+3.49%) |
Sep 23, 2019 | 27.43 | 28.04 | 27.43 | 27.80 | 108,833 | +0.27(+0.98%) |
Sep 20, 2019 | 27.46 | 27.76 | 27.37 | 27.53 | 170,900 | +0.02(+0.07%) |
Sep 19, 2019 | 27.24 | 27.69 | 27.21 | 27.51 | 107,815 | +0.26(+0.95%) |
Sep 18, 2019 | 27.74 | 28.07 | 27.16 | 27.25 | 179,830 | -0.56(-2.01%) |
Sep 17, 2019 | 28.16 | 28.34 | 27.57 | 27.81 | 219,716 | -0.50(-1.77%) |
Sep 16, 2019 | 28.20 | 28.57 | 28.04 | 28.31 | 205,703 | -0.13(-0.46%) |
Sep 13, 2019 | 28.84 | 29.11 | 28.41 | 28.44 | 241,200 | -0.10(-0.35%) |
Sep 12, 2019 | 28.72 | 29.16 | 28.37 | 28.54 | 324,466 | -0.12(-0.42%) |
Sep 11, 2019 | 28.02 | 28.88 | 27.82 | 28.66 | 613,018 | +0.71(+2.54%) |
Sep 10, 2019 | 27.30 | 28.24 | 27.04 | 27.95 | 435,341 | +0.73(+2.68%) |
Sep 09, 2019 | 27.09 | 27.32 | 26.80 | 27.22 | 172,099 | +0.33(+1.23%) |
Sep 06, 2019 | 27.19 | 27.41 | 26.82 | 26.89 | 108,600 | -0.28(-1.03%) |
Sep 05, 2019 | 26.97 | 27.53 | 26.70 | 27.17 | 102,605 | +0.57(+2.14%) |
Sep 04, 2019 | 26.38 | 26.68 | 26.13 | 26.60 | 116,060 | +0.41(+1.57%) |