Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 22.56 | 22.70 | 22.16 | 22.24 | 198,600 | -0.21(-0.94%) |
Nov 27, 2019 | 21.42 | 22.60 | 21.42 | 22.45 | 437,600 | +1.08(+5.05%) |
Nov 26, 2019 | 21.46 | 21.81 | 21.23 | 21.37 | 525,125 | -0.06(-0.28%) |
Nov 25, 2019 | 20.89 | 21.67 | 20.83 | 21.43 | 626,875 | +0.65(+3.13%) |
Nov 22, 2019 | 21.04 | 21.09 | 20.54 | 20.78 | 302,400 | -0.18(-0.88%) |
Nov 21, 2019 | 21.64 | 21.64 | 20.55 | 20.96 | 514,522 | -0.73(-3.39%) |
Nov 20, 2019 | 22.02 | 22.35 | 21.57 | 21.70 | 609,309 | -0.58(-2.60%) |
Nov 19, 2019 | 22.50 | 22.72 | 22.26 | 22.28 | 381,304 | -0.06(-0.29%) |
Nov 18, 2019 | 21.78 | 22.69 | 21.61 | 22.34 | 456,456 | -0.29(-1.28%) |
Nov 15, 2019 | 22.92 | 23.29 | 22.54 | 22.64 | 459,300 | +0.01(+0.04%) |
Nov 14, 2019 | 22.42 | 22.84 | 22.17 | 22.62 | 271,356 | -0.02(-0.11%) |
Nov 13, 2019 | 22.36 | 22.95 | 22.13 | 22.65 | 284,046 | +0.11(+0.49%) |
Nov 12, 2019 | 22.77 | 23.25 | 22.40 | 22.54 | 423,354 | -0.26(-1.14%) |
Nov 11, 2019 | 22.88 | 23.14 | 22.44 | 22.80 | 387,526 | -0.18(-0.78%) |
Nov 08, 2019 | 23.15 | 23.30 | 22.68 | 22.98 | 411,000 | -0.33(-1.42%) |
Nov 07, 2019 | 23.29 | 23.80 | 23.08 | 23.31 | 1,032,729 | +0.44(+1.92%) |
Nov 06, 2019 | 22.71 | 23.25 | 22.13 | 22.87 | 486,288 | -0.10(-0.44%) |
Nov 05, 2019 | 22.60 | 23.09 | 22.21 | 22.97 | 449,560 | +0.31(+1.37%) |
Nov 04, 2019 | 22.16 | 23.09 | 21.71 | 22.66 | 913,631 | +0.53(+2.39%) |
Nov 01, 2019 | 21.54 | 22.81 | 21.01 | 22.13 | 1,513,300 | +0.76(+3.56%) |
Oct 31, 2019 | 19.49 | 21.45 | 19.20 | 21.37 | 2,317,284 | +3.27(+18.07%) |
Oct 30, 2019 | 18.01 | 18.17 | 17.45 | 18.10 | 593,688 | +0.09(+0.50%) |
Oct 29, 2019 | 18.44 | 18.54 | 17.81 | 18.01 | 622,360 | -0.40(-2.17%) |
Oct 28, 2019 | 18.06 | 18.68 | 18.06 | 18.41 | 598,825 | +0.33(+1.83%) |
Oct 25, 2019 | 17.31 | 18.19 | 17.24 | 18.08 | 589,800 | +0.64(+3.67%) |
Oct 24, 2019 | 16.29 | 17.56 | 16.08 | 17.44 | 884,107 | +2.09(+13.62%) |
Oct 23, 2019 | 15.49 | 15.66 | 15.26 | 15.35 | 339,064 | -0.35(-2.23%) |
Oct 22, 2019 | 15.99 | 16.05 | 15.58 | 15.70 | 190,990 | -0.36(-2.24%) |
Oct 21, 2019 | 15.87 | 16.23 | 15.87 | 16.06 | 204,944 | +0.37(+2.36%) |
Oct 18, 2019 | 15.91 | 16.02 | 15.50 | 15.69 | 184,900 | -0.30(-1.88%) |
Oct 17, 2019 | 15.91 | 16.37 | 15.86 | 15.99 | 359,038 | +0.33(+2.11%) |
Oct 16, 2019 | 15.59 | 15.96 | 15.46 | 15.66 | 626,198 | -0.02(-0.10%) |
Oct 15, 2019 | 14.36 | 15.69 | 14.36 | 15.68 | 704,409 | +1.33(+9.23%) |
Oct 14, 2019 | 15.32 | 15.38 | 14.12 | 14.35 | 445,081 | -1.02(-6.64%) |
Oct 11, 2019 | 15.33 | 15.78 | 15.32 | 15.37 | 237,600 | +0.34(+2.26%) |
Oct 10, 2019 | 14.69 | 15.11 | 14.64 | 15.03 | 239,456 | +0.39(+2.66%) |
Oct 09, 2019 | 14.39 | 14.78 | 14.23 | 14.64 | 158,233 | +0.46(+3.24%) |
Oct 08, 2019 | 14.29 | 14.40 | 13.94 | 14.18 | 207,136 | -0.29(-2.00%) |
Oct 07, 2019 | 14.61 | 14.84 | 14.45 | 14.47 | 366,324 | -0.26(-1.80%) |
Oct 04, 2019 | 14.50 | 14.76 | 14.48 | 14.73 | 215,100 | +0.26(+1.83%) |
Oct 03, 2019 | 14.32 | 14.61 | 14.13 | 14.47 | 255,767 | +0.08(+0.52%) |
Oct 02, 2019 | 14.15 | 14.44 | 14.14 | 14.39 | 269,185 | +0.18(+1.30%) |
Oct 01, 2019 | 14.76 | 15.22 | 14.21 | 14.21 | 282,497 | -0.42(-2.90%) |
Sep 30, 2019 | 14.51 | 14.80 | 14.33 | 14.63 | 590,207 | +0.14(+1.00%) |
Sep 27, 2019 | 15.18 | 15.44 | 14.11 | 14.49 | 469,200 | -0.73(-4.80%) |
Sep 26, 2019 | 15.17 | 15.78 | 15.17 | 15.22 | 465,642 | -0.03(-0.20%) |
Sep 25, 2019 | 14.44 | 15.40 | 14.19 | 15.25 | 678,408 | -0.80(-4.98%) |
Sep 24, 2019 | 16.36 | 16.61 | 15.92 | 16.05 | 480,432 | -0.17(-1.05%) |
Sep 23, 2019 | 16.10 | 16.40 | 15.99 | 16.22 | 274,268 | +0.14(+0.87%) |
Sep 20, 2019 | 16.05 | 16.20 | 15.65 | 16.08 | 510,200 | +0.06(+0.37%) |
Sep 19, 2019 | 16.23 | 16.34 | 15.78 | 16.02 | 267,460 | -0.20(-1.23%) |
Sep 18, 2019 | 16.08 | 16.48 | 15.92 | 16.22 | 308,257 | -0.07(-0.43%) |
Sep 17, 2019 | 16.37 | 16.56 | 16.13 | 16.29 | 347,646 | -0.13(-0.79%) |
Sep 16, 2019 | 15.84 | 16.67 | 15.71 | 16.42 | 496,750 | +0.43(+2.69%) |
Sep 13, 2019 | 15.46 | 16.20 | 15.19 | 15.99 | 652,400 | +0.58(+3.76%) |
Sep 12, 2019 | 15.21 | 15.64 | 15.13 | 15.41 | 550,015 | +0.28(+1.85%) |
Sep 11, 2019 | 14.33 | 15.13 | 14.26 | 15.13 | 500,715 | +0.85(+5.95%) |
Sep 10, 2019 | 13.75 | 14.30 | 13.50 | 14.28 | 421,971 | +0.55(+4.01%) |
Sep 09, 2019 | 13.28 | 13.90 | 13.28 | 13.73 | 451,800 | +0.49(+3.70%) |
Sep 06, 2019 | 13.46 | 13.46 | 12.98 | 13.24 | 408,700 | +0.20(+1.53%) |
Sep 05, 2019 | 12.95 | 13.57 | 12.83 | 13.04 | 472,026 | +0.49(+3.90%) |
Sep 04, 2019 | 12.18 | 12.67 | 12.17 | 12.55 | 726,466 | +0.65(+5.46%) |