Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 21.00 | 21.15 | 19.97 | 20.65 | 3,711 | +0.50(+2.48%) |
Nov 27, 2019 | 20.09 | 21.35 | 19.95 | 20.15 | 11,402 | +0.23(+1.18%) |
Nov 26, 2019 | 19.30 | 20.30 | 19.25 | 19.91 | 5,299 | -0.04(-0.19%) |
Nov 25, 2019 | 20.65 | 20.65 | 19.25 | 19.95 | 8,878 | +0.50(+2.57%) |
Nov 22, 2019 | 19.60 | 19.70 | 18.20 | 19.45 | 8,037 | -0.50(-2.51%) |
Nov 21, 2019 | 20.30 | 21.00 | 19.60 | 19.95 | 9,188 | +0.35(+1.79%) |
Nov 20, 2019 | 19.95 | 21.70 | 19.60 | 19.60 | 16,367 | -1.71(-8.03%) |
Nov 19, 2019 | 21.88 | 22.40 | 19.77 | 21.31 | 41,820 | -1.79(-7.74%) |
Nov 18, 2019 | 30.10 | 32.55 | 21.35 | 23.10 | 324,003 | +5.21(+29.16%) |
Nov 15, 2019 | 18.99 | 19.95 | 17.50 | 17.89 | 7,680 | -1.01(-5.37%) |
Nov 14, 2019 | 17.50 | 19.95 | 17.50 | 18.90 | 10,776 | +0.42(+2.25%) |
Nov 13, 2019 | 20.30 | 20.58 | 16.80 | 18.48 | 12,184 | -1.82(-8.95%) |
Nov 12, 2019 | 20.30 | 21.62 | 19.60 | 20.30 | 9,181 | -1.03(-4.82%) |
Nov 11, 2019 | 21.00 | 22.40 | 19.95 | 21.33 | 5,428 | -0.02(-0.10%) |
Nov 08, 2019 | 22.06 | 22.06 | 19.64 | 21.35 | 23,380 | -4.90(-18.67%) |
Nov 07, 2019 | 25.20 | 27.65 | 23.45 | 26.25 | 38,263 | +2.10(+8.70%) |
Nov 06, 2019 | 23.45 | 24.85 | 22.75 | 24.15 | 11,131 | +0.59(+2.51%) |
Nov 05, 2019 | 25.20 | 25.20 | 23.10 | 23.56 | 20,923 | -1.82(-7.16%) |
Nov 04, 2019 | 24.85 | 26.25 | 20.68 | 25.38 | 40,919 | +5.16(+25.54%) |
Nov 01, 2019 | 19.95 | 20.65 | 19.95 | 20.21 | 2,577 | +0.26(+1.28%) |
Oct 31, 2019 | 19.60 | 20.65 | 19.43 | 19.96 | 3,109 | -0.11(-0.56%) |
Oct 30, 2019 | 19.77 | 20.48 | 19.43 | 20.07 | 2,148 | +0.29(+1.49%) |
Oct 29, 2019 | 20.30 | 20.65 | 19.60 | 19.77 | 5,047 | +0.14(+0.70%) |
Oct 28, 2019 | 18.90 | 20.12 | 18.90 | 19.64 | 4,176 | +0.73(+3.89%) |
Oct 25, 2019 | 19.77 | 19.77 | 18.59 | 18.90 | 4,348 | -0.84(-4.24%) |
Oct 24, 2019 | 21.00 | 21.00 | 18.59 | 19.74 | 2,308 | -0.07(-0.37%) |
Oct 23, 2019 | 20.37 | 21.00 | 18.59 | 19.81 | 7,450 | -0.97(-4.68%) |
Oct 22, 2019 | 20.31 | 21.30 | 20.31 | 20.79 | 3,430 | -0.11(-0.52%) |
Oct 21, 2019 | 21.04 | 21.91 | 20.48 | 20.89 | 4,034 | -0.63(-2.93%) |
Oct 18, 2019 | 21.35 | 21.70 | 21.00 | 21.52 | 4,465 | -0.18(-0.81%) |
Oct 17, 2019 | 21.51 | 22.40 | 21.13 | 21.70 | 4,420 | -0.36(-1.63%) |
Oct 16, 2019 | 22.40 | 23.10 | 21.36 | 22.06 | 8,334 | -0.11(-0.47%) |
Oct 15, 2019 | 21.35 | 22.23 | 21.35 | 22.17 | 4,536 | +0.30(+1.36%) |
Oct 14, 2019 | 21.70 | 22.38 | 21.14 | 21.87 | 4,702 | +0.26(+1.18%) |
Oct 11, 2019 | 21.04 | 22.40 | 21.04 | 21.61 | 4,068 | -0.34(-1.55%) |
Oct 10, 2019 | 21.88 | 23.45 | 21.00 | 21.95 | 7,635 | -0.77(-3.37%) |
Oct 09, 2019 | 21.00 | 23.45 | 20.48 | 22.72 | 11,018 | +1.47(+6.94%) |
Oct 08, 2019 | 21.24 | 21.88 | 20.30 | 21.25 | 4,128 | +0.09(+0.43%) |
Oct 07, 2019 | 20.18 | 21.70 | 20.18 | 21.15 | 5,234 | +0.98(+4.86%) |
Oct 04, 2019 | 19.69 | 21.70 | 18.29 | 20.17 | 15,654 | +0.65(+3.35%) |
Oct 03, 2019 | 20.30 | 20.64 | 18.73 | 19.52 | 5,465 | -1.13(-5.47%) |
Oct 02, 2019 | 19.60 | 20.65 | 17.85 | 20.65 | 14,921 | +1.05(+5.36%) |
Oct 01, 2019 | 21.35 | 21.35 | 18.27 | 19.60 | 22,633 | -1.76(-8.26%) |
Sep 30, 2019 | 22.74 | 22.75 | 21.18 | 21.36 | 9,783 | -1.47(-6.44%) |
Sep 27, 2019 | 23.10 | 23.32 | 21.70 | 22.83 | 10,740 | +0.43(+1.94%) |
Sep 26, 2019 | 23.10 | 23.80 | 21.70 | 22.40 | 16,201 | +0.00(+0.00%) |
Sep 25, 2019 | 23.45 | 23.80 | 21.00 | 22.40 | 32,598 | -1.45(-6.08%) |
Sep 24, 2019 | 28.00 | 28.57 | 23.17 | 23.85 | 93,893 | +0.05(+0.21%) |
Sep 23, 2019 | 24.15 | 24.85 | 22.05 | 23.80 | 23,272 | -0.35(-1.45%) |
Sep 20, 2019 | 24.85 | 27.12 | 22.43 | 24.15 | 63,068 | -3.38(-12.27%) |
Sep 19, 2019 | 28.00 | 28.63 | 23.80 | 27.53 | 174,626 | +3.45(+14.33%) |
Sep 18, 2019 | 20.48 | 26.16 | 19.60 | 24.08 | 206,125 | +5.56(+30.04%) |
Sep 17, 2019 | 17.86 | 19.43 | 17.60 | 18.52 | 14,498 | +0.30(+1.67%) |
Sep 16, 2019 | 18.02 | 19.44 | 17.68 | 18.21 | 19,479 | -0.06(-0.33%) |
Sep 13, 2019 | 16.10 | 20.28 | 15.40 | 18.27 | 97,234 | +2.37(+14.88%) |
Sep 12, 2019 | 15.75 | 17.15 | 14.73 | 15.90 | 19,995 | +0.32(+2.07%) |
Sep 11, 2019 | 16.33 | 16.33 | 15.05 | 15.58 | 22,061 | -0.52(-3.22%) |
Sep 10, 2019 | 16.98 | 17.32 | 15.75 | 16.10 | 17,222 | -0.62(-3.69%) |
Sep 09, 2019 | 18.55 | 18.55 | 16.10 | 16.72 | 43,457 | -1.61(-8.77%) |
Sep 06, 2019 | 20.30 | 20.30 | 15.83 | 18.32 | 33,548 | -1.36(-6.90%) |
Sep 05, 2019 | 18.90 | 22.05 | 18.38 | 19.68 | 69,466 | +0.78(+4.13%) |
Sep 04, 2019 | 18.20 | 20.41 | 16.10 | 18.90 | 78,956 | +0.70(+3.85%) |