Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 29.73 | 29.97 | 28.75 | 29.00 | 67,600 | -0.84(-2.82%) |
Nov 27, 2019 | 28.29 | 30.29 | 28.04 | 29.84 | 198,300 | +1.55(+5.48%) |
Nov 26, 2019 | 31.01 | 31.80 | 28.09 | 28.29 | 261,148 | -2.75(-8.86%) |
Nov 25, 2019 | 34.55 | 34.88 | 30.59 | 31.04 | 365,404 | -2.96(-8.71%) |
Nov 22, 2019 | 33.47 | 34.99 | 33.47 | 34.00 | 362,700 | +0.46(+1.37%) |
Nov 21, 2019 | 33.87 | 35.67 | 32.59 | 33.54 | 310,895 | +0.25(+0.75%) |
Nov 20, 2019 | 30.05 | 33.30 | 30.00 | 33.29 | 446,017 | +3.00(+9.90%) |
Nov 19, 2019 | 29.38 | 31.14 | 28.75 | 30.29 | 297,694 | +1.22(+4.20%) |
Nov 18, 2019 | 30.31 | 30.31 | 27.38 | 29.07 | 460,220 | +0.81(+2.87%) |
Nov 15, 2019 | 27.84 | 28.92 | 27.35 | 28.26 | 225,700 | +0.69(+2.50%) |
Nov 14, 2019 | 26.38 | 27.93 | 25.91 | 27.57 | 185,174 | +1.29(+4.91%) |
Nov 13, 2019 | 28.04 | 28.26 | 26.20 | 26.28 | 179,336 | -1.68(-6.01%) |
Nov 12, 2019 | 27.15 | 28.34 | 24.04 | 27.96 | 229,616 | +1.21(+4.52%) |
Nov 11, 2019 | 27.72 | 28.50 | 26.50 | 26.75 | 196,745 | -0.31(-1.15%) |
Nov 08, 2019 | 24.49 | 27.74 | 24.22 | 27.06 | 290,200 | +2.64(+10.81%) |
Nov 07, 2019 | 22.32 | 25.43 | 22.32 | 24.42 | 237,792 | +2.26(+10.20%) |
Nov 06, 2019 | 23.23 | 23.61 | 21.92 | 22.16 | 107,470 | -1.05(-4.52%) |
Nov 05, 2019 | 23.31 | 23.89 | 21.91 | 23.21 | 142,833 | +0.13(+0.56%) |
Nov 04, 2019 | 24.40 | 25.11 | 21.64 | 23.08 | 172,326 | -1.07(-4.43%) |
Nov 01, 2019 | 22.83 | 24.42 | 22.58 | 24.15 | 306,500 | +1.54(+6.81%) |
Oct 31, 2019 | 20.28 | 22.91 | 20.20 | 22.61 | 342,412 | +2.35(+11.60%) |
Oct 30, 2019 | 20.00 | 20.69 | 19.81 | 20.26 | 312,394 | +0.26(+1.30%) |
Oct 29, 2019 | 19.56 | 20.80 | 19.52 | 20.00 | 295,210 | +0.56(+2.88%) |
Oct 28, 2019 | 18.78 | 19.67 | 18.65 | 19.44 | 276,966 | +0.72(+3.85%) |
Oct 25, 2019 | 18.42 | 19.43 | 17.73 | 18.72 | 326,200 | +0.21(+1.13%) |
Oct 24, 2019 | 18.58 | 18.95 | 18.34 | 18.51 | 170,563 | +0.03(+0.16%) |
Oct 23, 2019 | 18.40 | 19.00 | 18.19 | 18.48 | 259,229 | +0.08(+0.43%) |
Oct 22, 2019 | 18.65 | 18.92 | 18.34 | 18.40 | 192,230 | -0.23(-1.23%) |
Oct 21, 2019 | 18.38 | 18.91 | 18.29 | 18.63 | 169,924 | +0.42(+2.31%) |
Oct 18, 2019 | 18.37 | 18.50 | 17.84 | 18.21 | 211,300 | -0.30(-1.62%) |
Oct 17, 2019 | 18.00 | 19.00 | 17.75 | 18.51 | 148,431 | +0.55(+3.06%) |
Oct 16, 2019 | 18.52 | 18.99 | 17.69 | 17.96 | 159,728 | -0.66(-3.54%) |
Oct 15, 2019 | 18.12 | 18.98 | 18.06 | 18.62 | 180,564 | +0.50(+2.76%) |
Oct 14, 2019 | 18.69 | 18.81 | 18.05 | 18.12 | 179,258 | -0.41(-2.21%) |
Oct 11, 2019 | 18.98 | 19.74 | 18.32 | 18.53 | 262,800 | -0.22(-1.17%) |
Oct 10, 2019 | 18.22 | 19.45 | 18.16 | 18.75 | 355,492 | +0.40(+2.18%) |
Oct 09, 2019 | 19.29 | 19.29 | 17.61 | 18.35 | 170,812 | -0.76(-3.98%) |
Oct 08, 2019 | 19.40 | 19.85 | 18.68 | 19.11 | 119,451 | -0.52(-2.65%) |
Oct 07, 2019 | 19.29 | 19.95 | 18.51 | 19.63 | 217,005 | +0.20(+1.03%) |
Oct 04, 2019 | 20.44 | 20.99 | 19.17 | 19.43 | 327,800 | -0.74(-3.67%) |
Oct 03, 2019 | 19.49 | 20.23 | 19.01 | 20.17 | 406,597 | +0.60(+3.07%) |
Oct 02, 2019 | 20.71 | 21.11 | 19.33 | 19.57 | 276,565 | -1.33(-6.36%) |
Oct 01, 2019 | 21.48 | 22.68 | 20.75 | 20.90 | 192,770 | -0.57(-2.65%) |
Sep 30, 2019 | 20.22 | 22.24 | 19.28 | 21.47 | 315,563 | +1.34(+6.66%) |
Sep 27, 2019 | 21.25 | 22.46 | 19.71 | 20.13 | 412,500 | -1.11(-5.23%) |
Sep 26, 2019 | 23.57 | 23.81 | 21.20 | 21.24 | 337,014 | -2.15(-9.19%) |
Sep 25, 2019 | 25.53 | 26.05 | 23.21 | 23.39 | 306,012 | -2.07(-8.13%) |
Sep 24, 2019 | 28.08 | 28.36 | 25.11 | 25.46 | 391,772 | -2.14(-7.77%) |
Sep 23, 2019 | 26.00 | 28.25 | 26.00 | 27.61 | 401,160 | +1.34(+5.08%) |
Sep 20, 2019 | 24.59 | 26.43 | 24.48 | 26.27 | 3,701,100 | +1.74(+7.09%) |
Sep 19, 2019 | 24.83 | 25.68 | 24.33 | 24.53 | 224,993 | -0.22(-0.89%) |
Sep 18, 2019 | 24.86 | 25.30 | 24.43 | 24.75 | 167,131 | -0.11(-0.44%) |
Sep 17, 2019 | 25.26 | 25.70 | 24.67 | 24.86 | 166,006 | -0.52(-2.05%) |
Sep 16, 2019 | 25.91 | 26.39 | 24.51 | 25.38 | 173,524 | -0.53(-2.05%) |
Sep 13, 2019 | 26.09 | 26.53 | 25.33 | 25.91 | 194,000 | -0.19(-0.73%) |
Sep 12, 2019 | 27.00 | 27.29 | 26.00 | 26.10 | 176,445 | -0.85(-3.15%) |
Sep 11, 2019 | 26.56 | 27.50 | 26.08 | 26.95 | 185,195 | +0.40(+1.51%) |
Sep 10, 2019 | 28.02 | 29.02 | 26.25 | 26.55 | 221,923 | -1.80(-6.35%) |
Sep 09, 2019 | 30.94 | 31.11 | 28.09 | 28.35 | 221,915 | -2.58(-8.34%) |
Sep 06, 2019 | 31.18 | 32.22 | 30.86 | 30.93 | 227,000 | -0.39(-1.25%) |
Sep 05, 2019 | 31.55 | 32.20 | 30.65 | 31.32 | 201,353 | -0.16(-0.51%) |
Sep 04, 2019 | 32.29 | 32.30 | 31.15 | 31.48 | 200,708 | -0.90(-2.78%) |