Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 15.75 | 15.90 | 14.93 | 15.45 | 37,453 | -0.30(-1.90%) |
Nov 27, 2019 | 14.57 | 15.90 | 14.21 | 15.75 | 101,613 | +0.45(+2.94%) |
Nov 26, 2019 | 14.70 | 15.30 | 13.65 | 15.30 | 159,457 | +0.00(+0.00%) |
Nov 25, 2019 | 15.30 | 16.50 | 14.70 | 15.30 | 116,169 | -1.20(-7.27%) |
Nov 22, 2019 | 17.70 | 18.25 | 15.90 | 16.50 | 142,373 | -1.20(-6.78%) |
Nov 21, 2019 | 13.80 | 18.75 | 13.65 | 17.70 | 557,594 | +5.25(+42.17%) |
Nov 20, 2019 | 22.35 | 22.50 | 10.50 | 12.45 | 851,701 | -9.30(-42.76%) |
Nov 19, 2019 | 20.85 | 22.35 | 20.85 | 21.75 | 95,458 | +0.90(+4.32%) |
Nov 18, 2019 | 21.30 | 21.45 | 19.80 | 20.85 | 92,993 | -0.60(-2.80%) |
Nov 15, 2019 | 22.20 | 22.35 | 21.30 | 21.45 | 52,080 | -0.75(-3.38%) |
Nov 14, 2019 | 21.75 | 22.65 | 21.30 | 22.20 | 90,220 | +0.00(+0.00%) |
Nov 13, 2019 | 22.65 | 23.25 | 21.60 | 22.20 | 90,698 | -0.15(-0.67%) |
Nov 12, 2019 | 23.25 | 23.70 | 22.35 | 22.35 | 80,245 | -1.20(-5.10%) |
Nov 11, 2019 | 24.00 | 24.45 | 23.40 | 23.55 | 66,415 | -0.45(-1.87%) |
Nov 08, 2019 | 23.85 | 25.50 | 22.05 | 24.00 | 290,520 | +0.30(+1.27%) |
Nov 07, 2019 | 25.35 | 25.50 | 23.40 | 23.70 | 106,172 | -1.20(-4.82%) |
Nov 06, 2019 | 26.55 | 26.85 | 24.30 | 24.90 | 77,754 | -1.65(-6.21%) |
Nov 05, 2019 | 27.60 | 27.60 | 26.25 | 26.55 | 65,696 | -0.75(-2.75%) |
Nov 04, 2019 | 26.25 | 27.45 | 26.25 | 27.30 | 46,195 | +1.05(+4.00%) |
Nov 01, 2019 | 28.05 | 28.35 | 25.95 | 26.25 | 119,026 | -2.10(-7.41%) |
Oct 31, 2019 | 28.20 | 29.10 | 27.60 | 28.35 | 41,979 | +0.15(+0.53%) |
Oct 30, 2019 | 28.05 | 29.10 | 27.60 | 28.20 | 67,971 | +0.15(+0.53%) |
Oct 29, 2019 | 30.45 | 30.75 | 27.75 | 28.05 | 139,324 | -2.40(-7.88%) |
Oct 28, 2019 | 31.65 | 33.15 | 30.00 | 30.45 | 82,357 | -1.35(-4.25%) |
Oct 25, 2019 | 33.45 | 33.75 | 31.05 | 31.80 | 93,820 | -1.65(-4.93%) |
Oct 24, 2019 | 33.75 | 33.75 | 32.70 | 33.45 | 28,628 | -0.15(-0.45%) |
Oct 23, 2019 | 32.70 | 33.90 | 32.20 | 33.60 | 47,551 | +1.05(+3.23%) |
Oct 22, 2019 | 32.25 | 32.85 | 31.65 | 32.55 | 30,639 | +0.45(+1.40%) |
Oct 21, 2019 | 30.90 | 33.00 | 30.90 | 32.10 | 54,105 | +1.20(+3.88%) |
Oct 18, 2019 | 29.70 | 31.12 | 29.70 | 30.90 | 48,966 | +0.90(+3.00%) |
Oct 17, 2019 | 30.00 | 30.60 | 29.70 | 30.00 | 32,125 | +0.15(+0.50%) |
Oct 16, 2019 | 30.30 | 30.90 | 29.85 | 29.85 | 48,656 | -0.60(-1.97%) |
Oct 15, 2019 | 29.85 | 30.60 | 29.40 | 30.45 | 40,394 | +0.60(+2.01%) |
Oct 14, 2019 | 30.60 | 30.60 | 29.48 | 29.85 | 31,128 | -0.75(-2.45%) |
Oct 11, 2019 | 31.35 | 32.55 | 30.60 | 30.60 | 47,993 | -0.30(-0.97%) |
Oct 10, 2019 | 31.50 | 32.22 | 30.90 | 30.90 | 48,357 | -0.90(-2.83%) |
Oct 09, 2019 | 31.35 | 31.95 | 30.90 | 31.80 | 57,074 | +0.60(+1.92%) |
Oct 08, 2019 | 31.50 | 32.55 | 30.90 | 31.20 | 54,760 | -0.60(-1.89%) |
Oct 07, 2019 | 32.70 | 33.30 | 31.35 | 31.80 | 57,075 | -1.05(-3.20%) |
Oct 04, 2019 | 30.90 | 33.30 | 30.90 | 32.85 | 66,786 | +1.80(+5.80%) |
Oct 03, 2019 | 31.65 | 31.80 | 29.40 | 31.05 | 43,278 | -0.90(-2.82%) |
Oct 02, 2019 | 31.80 | 32.25 | 28.95 | 31.95 | 99,444 | -0.30(-0.93%) |
Oct 01, 2019 | 34.20 | 34.50 | 31.35 | 32.25 | 86,372 | -1.65(-4.87%) |
Sep 30, 2019 | 35.70 | 36.45 | 33.75 | 33.90 | 65,732 | -2.10(-5.83%) |
Sep 27, 2019 | 36.45 | 36.90 | 35.40 | 36.00 | 85,280 | +0.00(+0.00%) |
Sep 26, 2019 | 34.95 | 36.00 | 34.20 | 36.00 | 85,131 | +1.35(+3.90%) |
Sep 25, 2019 | 33.30 | 34.65 | 31.95 | 34.65 | 68,272 | +1.20(+3.59%) |
Sep 24, 2019 | 33.90 | 34.65 | 33.00 | 33.45 | 55,160 | -0.60(-1.76%) |
Sep 23, 2019 | 35.70 | 35.70 | 33.75 | 34.05 | 68,462 | -1.35(-3.81%) |
Sep 20, 2019 | 33.75 | 35.62 | 33.52 | 35.40 | 95,186 | +1.65(+4.89%) |
Sep 19, 2019 | 33.45 | 34.50 | 33.00 | 33.75 | 43,712 | +0.15(+0.45%) |
Sep 18, 2019 | 33.30 | 33.60 | 31.80 | 33.60 | 61,700 | +0.30(+0.90%) |
Sep 17, 2019 | 34.20 | 34.80 | 33.01 | 33.30 | 42,697 | -0.90(-2.63%) |
Sep 16, 2019 | 34.80 | 35.10 | 33.75 | 34.20 | 55,019 | -1.05(-2.98%) |
Sep 13, 2019 | 35.25 | 36.00 | 33.00 | 35.25 | 99,273 | +0.45(+1.29%) |
Sep 12, 2019 | 33.60 | 36.90 | 33.30 | 34.80 | 156,043 | +1.65(+4.98%) |
Sep 11, 2019 | 31.65 | 33.30 | 31.50 | 33.15 | 93,562 | +1.50(+4.74%) |
Sep 10, 2019 | 30.15 | 31.80 | 30.15 | 31.65 | 50,106 | +1.35(+4.46%) |
Sep 09, 2019 | 31.80 | 31.80 | 30.00 | 30.30 | 48,769 | -1.05(-3.35%) |
Sep 06, 2019 | 30.45 | 31.80 | 29.25 | 31.35 | 72,453 | +0.75(+2.45%) |
Sep 05, 2019 | 29.25 | 30.90 | 28.80 | 30.60 | 91,902 | +1.50(+5.15%) |
Sep 04, 2019 | 28.50 | 29.25 | 28.50 | 29.10 | 26,683 | +0.30(+1.04%) |