Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 28.23 | 28.23 | 25.60 | 26.80 | 975 | +0.60(+2.29%) |
Nov 27, 2019 | 28.00 | 28.00 | 25.60 | 26.20 | 3,940 | -1.00(-3.68%) |
Nov 26, 2019 | 28.40 | 29.10 | 25.85 | 27.20 | 6,009 | -1.93(-6.63%) |
Nov 25, 2019 | 30.00 | 30.00 | 28.80 | 29.13 | 1,829 | -0.78(-2.60%) |
Nov 22, 2019 | 29.20 | 30.20 | 29.00 | 29.91 | 2,080 | +0.39(+1.32%) |
Nov 21, 2019 | 30.00 | 31.00 | 29.40 | 29.52 | 2,670 | -0.68(-2.25%) |
Nov 20, 2019 | 30.40 | 31.21 | 30.20 | 30.20 | 904 | +0.00(+0.00%) |
Nov 19, 2019 | 29.40 | 31.00 | 29.40 | 30.20 | 845 | +0.20(+0.67%) |
Nov 18, 2019 | 29.00 | 31.40 | 29.00 | 30.00 | 2,050 | -0.19(-0.64%) |
Nov 15, 2019 | 30.40 | 32.20 | 27.00 | 30.19 | 4,075 | -0.41(-1.33%) |
Nov 14, 2019 | 32.00 | 32.20 | 30.40 | 30.60 | 1,929 | -0.60(-1.92%) |
Nov 13, 2019 | 32.00 | 32.40 | 31.20 | 31.20 | 2,487 | -1.52(-4.65%) |
Nov 12, 2019 | 33.60 | 33.73 | 32.20 | 32.72 | 2,712 | -0.48(-1.45%) |
Nov 11, 2019 | 36.60 | 36.60 | 32.20 | 33.20 | 4,023 | -1.80(-5.15%) |
Nov 08, 2019 | 37.20 | 37.20 | 34.00 | 35.00 | 930 | -2.40(-6.41%) |
Nov 07, 2019 | 35.20 | 37.40 | 33.00 | 37.40 | 5,253 | +2.40(+6.86%) |
Nov 06, 2019 | 34.80 | 37.80 | 33.20 | 35.00 | 1,707 | +0.00(+0.00%) |
Nov 05, 2019 | 36.40 | 36.40 | 35.00 | 35.00 | 1,109 | -0.40(-1.13%) |
Nov 04, 2019 | 36.00 | 36.90 | 35.15 | 35.40 | 359 | -0.54(-1.50%) |
Nov 01, 2019 | 34.40 | 37.40 | 34.00 | 35.94 | 1,490 | +1.66(+4.84%) |
Oct 31, 2019 | 34.00 | 36.60 | 34.00 | 34.28 | 2,802 | +0.28(+0.82%) |
Oct 30, 2019 | 36.20 | 37.20 | 34.00 | 34.00 | 2,694 | -2.55(-6.98%) |
Oct 29, 2019 | 37.40 | 38.40 | 36.42 | 36.55 | 1,093 | -0.85(-2.27%) |
Oct 28, 2019 | 38.40 | 39.60 | 37.00 | 37.40 | 3,567 | -1.60(-4.10%) |
Oct 25, 2019 | 35.60 | 41.55 | 33.20 | 39.00 | 6,370 | +4.20(+12.07%) |
Oct 24, 2019 | 35.60 | 35.60 | 33.11 | 34.80 | 1,405 | +0.80(+2.35%) |
Oct 23, 2019 | 32.60 | 34.40 | 32.60 | 34.00 | 2,225 | +0.00(+0.00%) |
Oct 22, 2019 | 34.60 | 34.80 | 31.00 | 34.00 | 3,393 | -0.80(-2.30%) |
Oct 21, 2019 | 34.60 | 36.80 | 34.31 | 34.80 | 706 | +0.00(+0.00%) |
Oct 18, 2019 | 34.40 | 37.40 | 33.40 | 34.80 | 8,310 | +2.80(+8.75%) |
Oct 17, 2019 | 37.20 | 38.60 | 32.00 | 32.00 | 18,736 | -7.57(-19.13%) |
Oct 16, 2019 | 38.00 | 41.00 | 38.00 | 39.57 | 4,402 | +0.97(+2.52%) |
Oct 15, 2019 | 37.20 | 38.80 | 37.20 | 38.60 | 846 | +1.40(+3.76%) |
Oct 14, 2019 | 37.80 | 37.80 | 37.20 | 37.20 | 966 | -0.40(-1.06%) |
Oct 11, 2019 | 38.20 | 39.00 | 37.60 | 37.60 | 630 | -0.20(-0.53%) |
Oct 10, 2019 | 38.00 | 38.58 | 37.60 | 37.80 | 838 | +0.20(+0.53%) |
Oct 09, 2019 | 38.00 | 38.00 | 37.60 | 37.60 | 649 | -1.00(-2.59%) |
Oct 08, 2019 | 37.60 | 39.40 | 37.60 | 38.60 | 350 | +0.80(+2.12%) |
Oct 07, 2019 | 38.00 | 38.00 | 37.40 | 37.80 | 839 | +0.20(+0.53%) |
Oct 04, 2019 | 37.20 | 38.00 | 37.20 | 37.60 | 240 | +0.10(+0.27%) |
Oct 03, 2019 | 37.20 | 38.00 | 37.20 | 37.50 | 572 | +0.30(+0.81%) |
Oct 02, 2019 | 38.00 | 38.00 | 37.20 | 37.20 | 1,915 | -0.60(-1.59%) |
Oct 01, 2019 | 38.00 | 39.00 | 37.60 | 37.80 | 1,297 | +0.20(+0.53%) |
Sep 30, 2019 | 38.40 | 38.89 | 37.60 | 37.60 | 1,664 | -1.40(-3.59%) |
Sep 27, 2019 | 38.80 | 39.20 | 38.20 | 39.00 | 2,540 | +0.20(+0.52%) |
Sep 26, 2019 | 39.00 | 40.18 | 38.40 | 38.80 | 1,278 | -0.60(-1.52%) |
Sep 25, 2019 | 39.40 | 40.00 | 38.60 | 39.40 | 1,079 | +0.60(+1.55%) |
Sep 24, 2019 | 40.20 | 40.20 | 38.40 | 38.80 | 2,433 | -0.60(-1.52%) |
Sep 23, 2019 | 39.80 | 40.20 | 39.00 | 39.40 | 483 | -1.00(-2.48%) |
Sep 20, 2019 | 40.20 | 41.40 | 38.80 | 40.40 | 920 | +0.80(+2.02%) |
Sep 19, 2019 | 39.60 | 41.40 | 39.30 | 39.60 | 2,013 | -0.60(-1.49%) |
Sep 18, 2019 | 40.60 | 40.60 | 39.40 | 40.20 | 964 | -0.40(-0.99%) |
Sep 17, 2019 | 41.60 | 41.60 | 40.60 | 40.60 | 1,270 | -0.60(-1.46%) |
Sep 16, 2019 | 42.00 | 42.00 | 41.20 | 41.20 | 591 | -0.80(-1.90%) |
Sep 13, 2019 | 40.60 | 42.40 | 40.60 | 42.00 | 905 | +0.80(+1.94%) |
Sep 12, 2019 | 42.00 | 42.80 | 40.40 | 41.20 | 1,615 | -0.92(-2.19%) |
Sep 11, 2019 | 40.20 | 42.40 | 38.60 | 42.12 | 3,728 | +2.32(+5.84%) |
Sep 10, 2019 | 37.20 | 39.80 | 37.20 | 39.80 | 1,802 | +2.20(+5.85%) |
Sep 09, 2019 | 37.20 | 38.00 | 37.20 | 37.60 | 2,758 | +0.20(+0.53%) |
Sep 06, 2019 | 38.00 | 38.40 | 37.20 | 37.40 | 2,975 | -0.60(-1.58%) |
Sep 05, 2019 | 39.00 | 39.00 | 38.00 | 38.00 | 1,426 | -0.70(-1.81%) |
Sep 04, 2019 | 39.40 | 40.40 | 38.40 | 38.70 | 1,332 | -1.10(-2.76%) |