Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 22.06 | 22.88 | 20.90 | 22.62 | 17,800 | +0.58(+2.63%) |
Nov 27, 2019 | 19.90 | 22.80 | 19.38 | 22.04 | 75,800 | +2.31(+11.74%) |
Nov 26, 2019 | 20.29 | 20.53 | 19.73 | 19.73 | 50,225 | -0.39(-1.96%) |
Nov 25, 2019 | 19.08 | 20.22 | 19.08 | 20.12 | 66,706 | +1.10(+5.78%) |
Nov 22, 2019 | 19.33 | 19.55 | 18.40 | 19.02 | 74,700 | -0.18(-0.94%) |
Nov 21, 2019 | 18.96 | 19.24 | 18.55 | 19.20 | 59,124 | +0.38(+2.02%) |
Nov 20, 2019 | 18.75 | 19.50 | 18.50 | 18.82 | 67,480 | +0.18(+0.97%) |
Nov 19, 2019 | 17.85 | 18.68 | 17.85 | 18.64 | 35,886 | +0.94(+5.31%) |
Nov 18, 2019 | 18.03 | 18.03 | 17.50 | 17.70 | 61,442 | -0.54(-2.96%) |
Nov 15, 2019 | 18.53 | 18.71 | 18.10 | 18.24 | 30,900 | -0.10(-0.55%) |
Nov 14, 2019 | 18.39 | 18.63 | 18.14 | 18.34 | 26,224 | -0.08(-0.43%) |
Nov 13, 2019 | 18.26 | 18.58 | 18.05 | 18.42 | 34,717 | +0.03(+0.16%) |
Nov 12, 2019 | 18.46 | 18.77 | 18.21 | 18.39 | 30,334 | -0.03(-0.16%) |
Nov 11, 2019 | 19.15 | 19.15 | 18.27 | 18.42 | 46,796 | -0.52(-2.75%) |
Nov 08, 2019 | 18.99 | 19.38 | 18.64 | 18.94 | 28,200 | -0.07(-0.37%) |
Nov 07, 2019 | 19.22 | 19.72 | 18.90 | 19.01 | 23,576 | +0.00(+0.00%) |
Nov 06, 2019 | 20.28 | 21.19 | 18.20 | 19.01 | 74,108 | -1.27(-6.26%) |
Nov 05, 2019 | 19.38 | 20.33 | 19.20 | 20.28 | 47,513 | +0.96(+4.97%) |
Nov 04, 2019 | 19.47 | 19.61 | 19.20 | 19.32 | 21,180 | +0.07(+0.36%) |
Nov 01, 2019 | 18.49 | 19.37 | 18.49 | 19.25 | 26,300 | +0.88(+4.79%) |
Oct 31, 2019 | 19.24 | 19.53 | 18.20 | 18.37 | 36,180 | -0.92(-4.77%) |
Oct 30, 2019 | 17.98 | 19.49 | 17.98 | 19.29 | 39,197 | +1.32(+7.35%) |
Oct 29, 2019 | 18.04 | 18.26 | 17.75 | 17.97 | 31,860 | -0.11(-0.61%) |
Oct 28, 2019 | 17.51 | 18.09 | 17.51 | 18.08 | 192,508 | +0.64(+3.67%) |
Oct 25, 2019 | 17.79 | 17.97 | 17.39 | 17.44 | 35,700 | -0.38(-2.13%) |
Oct 24, 2019 | 17.52 | 17.94 | 17.52 | 17.82 | 30,502 | +0.40(+2.30%) |
Oct 23, 2019 | 17.74 | 17.74 | 17.07 | 17.42 | 31,452 | -0.32(-1.80%) |
Oct 22, 2019 | 18.06 | 18.36 | 17.70 | 17.74 | 36,910 | -0.33(-1.83%) |
Oct 21, 2019 | 17.97 | 18.34 | 17.59 | 18.07 | 28,882 | +0.46(+2.61%) |
Oct 18, 2019 | 17.74 | 18.05 | 17.26 | 17.61 | 34,100 | -0.27(-1.51%) |
Oct 17, 2019 | 18.09 | 18.42 | 17.76 | 17.88 | 25,100 | -0.08(-0.45%) |
Oct 16, 2019 | 17.78 | 18.29 | 17.67 | 17.96 | 24,135 | +0.09(+0.50%) |
Oct 15, 2019 | 17.06 | 18.63 | 16.90 | 17.87 | 62,164 | +0.95(+5.61%) |
Oct 14, 2019 | 16.93 | 17.35 | 16.13 | 16.92 | 61,753 | -0.02(-0.12%) |
Oct 11, 2019 | 17.06 | 17.89 | 16.78 | 16.94 | 62,900 | -0.20(-1.17%) |
Oct 10, 2019 | 17.03 | 17.47 | 16.83 | 17.14 | 49,093 | +0.07(+0.41%) |
Oct 09, 2019 | 17.80 | 18.15 | 16.92 | 17.07 | 55,308 | -0.43(-2.46%) |
Oct 08, 2019 | 18.14 | 18.32 | 17.35 | 17.50 | 53,072 | -0.80(-4.37%) |
Oct 07, 2019 | 19.58 | 19.68 | 18.25 | 18.30 | 103,581 | -1.34(-6.82%) |
Oct 04, 2019 | 19.30 | 19.81 | 19.26 | 19.64 | 51,700 | +0.39(+2.03%) |
Oct 03, 2019 | 18.99 | 19.98 | 18.62 | 19.25 | 134,388 | +0.33(+1.74%) |
Oct 02, 2019 | 19.03 | 19.31 | 18.50 | 18.92 | 75,607 | -0.26(-1.36%) |
Oct 01, 2019 | 20.15 | 20.40 | 18.94 | 19.18 | 75,896 | -0.82(-4.10%) |
Sep 30, 2019 | 21.10 | 21.11 | 19.61 | 20.00 | 121,697 | -1.07(-5.08%) |
Sep 27, 2019 | 22.70 | 22.89 | 20.73 | 21.07 | 63,400 | -1.50(-6.65%) |
Sep 26, 2019 | 23.50 | 23.98 | 22.52 | 22.57 | 27,992 | -0.89(-3.79%) |
Sep 25, 2019 | 22.84 | 23.79 | 21.68 | 23.46 | 66,540 | +0.61(+2.67%) |
Sep 24, 2019 | 23.64 | 24.20 | 22.47 | 22.85 | 52,656 | -0.73(-3.10%) |
Sep 23, 2019 | 23.61 | 24.09 | 23.46 | 23.58 | 21,253 | +0.09(+0.38%) |
Sep 20, 2019 | 23.36 | 23.99 | 23.29 | 23.49 | 94,100 | +0.11(+0.47%) |
Sep 19, 2019 | 25.00 | 25.00 | 23.26 | 23.38 | 62,536 | -1.53(-6.14%) |
Sep 18, 2019 | 25.48 | 25.48 | 24.60 | 24.91 | 33,671 | -0.54(-2.12%) |
Sep 17, 2019 | 25.60 | 26.30 | 25.10 | 25.45 | 65,177 | -0.32(-1.24%) |
Sep 16, 2019 | 24.88 | 26.23 | 24.61 | 25.77 | 87,699 | +0.79(+3.16%) |
Sep 13, 2019 | 25.29 | 25.60 | 24.28 | 24.98 | 72,600 | -0.08(-0.32%) |
Sep 12, 2019 | 26.05 | 26.05 | 24.22 | 25.06 | 85,425 | -0.93(-3.58%) |
Sep 11, 2019 | 25.86 | 26.39 | 25.43 | 25.99 | 60,513 | +0.29(+1.13%) |
Sep 10, 2019 | 25.21 | 26.54 | 25.20 | 25.70 | 27,079 | +0.38(+1.50%) |
Sep 09, 2019 | 25.22 | 25.66 | 24.73 | 25.32 | 31,368 | +0.06(+0.24%) |
Sep 06, 2019 | 25.75 | 27.01 | 25.10 | 25.26 | 37,700 | -0.30(-1.17%) |
Sep 05, 2019 | 24.30 | 25.80 | 23.79 | 25.56 | 39,153 | +1.55(+6.46%) |
Sep 04, 2019 | 24.03 | 24.25 | 23.67 | 24.01 | 24,444 | -0.06(-0.25%) |