Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 34.82 | 36.13 | 34.44 | 35.21 | 117,400 | +0.40(+1.15%) |
Nov 27, 2019 | 35.22 | 36.14 | 34.37 | 34.81 | 386,300 | -0.32(-0.91%) |
Nov 26, 2019 | 33.41 | 35.99 | 33.30 | 35.13 | 633,697 | +1.67(+4.99%) |
Nov 25, 2019 | 32.27 | 34.02 | 32.27 | 33.46 | 387,363 | +1.19(+3.69%) |
Nov 22, 2019 | 31.29 | 32.48 | 30.20 | 32.27 | 364,600 | +0.99(+3.16%) |
Nov 21, 2019 | 32.30 | 33.39 | 30.09 | 31.28 | 440,758 | -0.94(-2.92%) |
Nov 20, 2019 | 29.62 | 32.26 | 29.53 | 32.22 | 1,083,895 | +2.49(+8.38%) |
Nov 19, 2019 | 28.98 | 30.98 | 28.98 | 29.73 | 1,088,190 | +1.13(+3.95%) |
Nov 18, 2019 | 28.65 | 29.38 | 28.32 | 28.60 | 384,725 | +0.25(+0.88%) |
Nov 15, 2019 | 27.74 | 28.59 | 27.37 | 28.35 | 370,100 | +0.65(+2.35%) |
Nov 14, 2019 | 29.03 | 29.64 | 27.66 | 27.70 | 404,270 | -1.35(-4.65%) |
Nov 13, 2019 | 29.55 | 30.56 | 29.00 | 29.05 | 619,331 | -0.04(-0.14%) |
Nov 12, 2019 | 31.51 | 31.51 | 28.78 | 29.09 | 482,013 | -1.94(-6.25%) |
Nov 11, 2019 | 30.58 | 31.73 | 29.38 | 31.03 | 577,857 | +0.45(+1.47%) |
Nov 08, 2019 | 29.70 | 30.75 | 28.80 | 30.58 | 590,500 | +0.81(+2.72%) |
Nov 07, 2019 | 29.50 | 29.87 | 28.42 | 29.77 | 436,955 | +0.49(+1.67%) |
Nov 06, 2019 | 28.24 | 30.34 | 28.09 | 29.28 | 892,523 | +1.36(+4.87%) |
Nov 05, 2019 | 26.92 | 28.77 | 25.64 | 27.92 | 3,366,245 | +6.15(+28.25%) |
Nov 04, 2019 | 22.03 | 22.19 | 21.15 | 21.77 | 419,500 | +0.02(+0.09%) |
Nov 01, 2019 | 20.46 | 22.08 | 19.76 | 21.75 | 232,500 | +1.45(+7.14%) |
Oct 31, 2019 | 20.53 | 20.75 | 19.97 | 20.30 | 196,668 | -0.21(-1.02%) |
Oct 30, 2019 | 19.45 | 20.57 | 19.32 | 20.51 | 189,297 | +1.09(+5.61%) |
Oct 29, 2019 | 19.33 | 19.59 | 18.56 | 19.42 | 159,881 | +0.15(+0.78%) |
Oct 28, 2019 | 18.98 | 19.74 | 18.85 | 19.27 | 173,881 | +0.43(+2.28%) |
Oct 25, 2019 | 19.22 | 19.66 | 18.73 | 18.84 | 128,700 | -0.45(-2.33%) |
Oct 24, 2019 | 18.94 | 19.46 | 18.57 | 19.29 | 360,261 | +0.52(+2.77%) |
Oct 23, 2019 | 17.76 | 19.03 | 17.76 | 18.77 | 150,634 | +1.17(+6.65%) |
Oct 22, 2019 | 18.21 | 18.54 | 17.21 | 17.60 | 89,603 | -0.57(-3.14%) |
Oct 21, 2019 | 17.90 | 18.60 | 17.90 | 18.17 | 130,689 | +0.32(+1.79%) |
Oct 18, 2019 | 18.77 | 19.00 | 17.58 | 17.85 | 182,400 | -0.97(-5.15%) |
Oct 17, 2019 | 18.50 | 19.00 | 18.14 | 18.82 | 227,284 | +0.32(+1.73%) |
Oct 16, 2019 | 18.80 | 18.99 | 18.38 | 18.50 | 172,938 | -0.40(-2.12%) |
Oct 15, 2019 | 19.20 | 19.20 | 18.61 | 18.90 | 219,268 | -0.20(-1.05%) |
Oct 14, 2019 | 19.51 | 19.84 | 18.72 | 19.10 | 172,007 | -0.45(-2.30%) |
Oct 11, 2019 | 19.05 | 19.89 | 18.97 | 19.55 | 110,300 | +0.65(+3.44%) |
Oct 10, 2019 | 19.49 | 19.78 | 18.51 | 18.90 | 110,264 | -0.59(-3.03%) |
Oct 09, 2019 | 19.72 | 19.91 | 19.45 | 19.49 | 42,921 | +0.01(+0.05%) |
Oct 08, 2019 | 19.54 | 19.68 | 19.10 | 19.48 | 64,934 | -0.45(-2.26%) |
Oct 07, 2019 | 19.76 | 20.47 | 19.36 | 19.93 | 111,683 | +0.09(+0.45%) |
Oct 04, 2019 | 20.20 | 20.44 | 19.12 | 19.84 | 289,900 | -0.25(-1.24%) |
Oct 03, 2019 | 19.55 | 20.33 | 19.22 | 20.09 | 348,467 | +0.59(+3.03%) |
Oct 02, 2019 | 20.67 | 20.78 | 19.15 | 19.50 | 383,344 | -1.58(-7.50%) |
Oct 01, 2019 | 20.82 | 21.55 | 20.02 | 21.08 | 237,892 | -0.26(-1.22%) |
Sep 30, 2019 | 21.61 | 21.88 | 21.23 | 21.34 | 218,182 | -0.27(-1.25%) |
Sep 27, 2019 | 22.46 | 22.57 | 21.18 | 21.61 | 186,600 | -0.80(-3.57%) |
Sep 26, 2019 | 22.40 | 22.83 | 21.80 | 22.41 | 176,924 | -0.09(-0.40%) |
Sep 25, 2019 | 21.24 | 22.88 | 20.73 | 22.50 | 263,719 | +0.98(+4.55%) |
Sep 24, 2019 | 21.88 | 22.15 | 20.44 | 21.52 | 343,632 | -0.48(-2.18%) |
Sep 23, 2019 | 22.02 | 22.58 | 21.85 | 22.00 | 213,593 | -0.40(-1.79%) |
Sep 20, 2019 | 22.36 | 22.76 | 21.85 | 22.40 | 314,800 | -0.01(-0.04%) |
Sep 19, 2019 | 22.68 | 23.07 | 21.89 | 22.41 | 200,415 | -0.36(-1.58%) |
Sep 18, 2019 | 23.16 | 24.23 | 20.87 | 22.77 | 420,974 | -0.53(-2.27%) |
Sep 17, 2019 | 22.50 | 23.80 | 21.83 | 23.30 | 475,427 | -1.43(-5.78%) |
Sep 16, 2019 | 21.89 | 25.22 | 21.73 | 24.73 | 523,452 | +2.37(+10.60%) |
Sep 13, 2019 | 22.20 | 22.67 | 21.64 | 22.36 | 156,800 | -0.04(-0.18%) |
Sep 12, 2019 | 22.05 | 22.50 | 21.61 | 22.40 | 124,897 | +0.42(+1.91%) |
Sep 11, 2019 | 20.26 | 22.17 | 20.26 | 21.98 | 276,903 | +1.98(+9.90%) |
Sep 10, 2019 | 21.01 | 21.07 | 19.54 | 20.00 | 431,289 | -1.35(-6.32%) |
Sep 09, 2019 | 22.31 | 22.31 | 20.51 | 21.35 | 235,405 | -0.81(-3.66%) |
Sep 06, 2019 | 22.55 | 23.18 | 21.75 | 22.16 | 154,300 | -0.37(-1.64%) |
Sep 05, 2019 | 22.61 | 23.29 | 22.16 | 22.53 | 322,218 | +0.11(+0.49%) |
Sep 04, 2019 | 22.64 | 22.86 | 22.09 | 22.42 | 190,856 | +0.00(+0.00%) |