Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 22.80 | 23.55 | 22.73 | 23.40 | 6,673 | +0.45(+1.96%) |
Nov 27, 2019 | 22.65 | 23.25 | 21.75 | 22.95 | 29,606 | +0.75(+3.38%) |
Nov 26, 2019 | 22.50 | 23.40 | 22.20 | 22.20 | 48,555 | -0.45(-1.99%) |
Nov 25, 2019 | 22.20 | 23.70 | 22.20 | 22.65 | 29,873 | +0.15(+0.67%) |
Nov 22, 2019 | 22.95 | 23.25 | 22.41 | 22.50 | 30,100 | +0.15(+0.67%) |
Nov 21, 2019 | 22.65 | 23.10 | 22.20 | 22.35 | 24,992 | -0.30(-1.32%) |
Nov 20, 2019 | 23.25 | 23.85 | 22.65 | 22.65 | 36,805 | -0.60(-2.58%) |
Nov 19, 2019 | 24.00 | 24.30 | 22.95 | 23.25 | 67,216 | -0.30(-1.27%) |
Nov 18, 2019 | 24.45 | 24.45 | 23.55 | 23.55 | 26,739 | -0.75(-3.09%) |
Nov 15, 2019 | 24.75 | 24.75 | 24.30 | 24.30 | 10,540 | +0.00(+0.00%) |
Nov 14, 2019 | 24.15 | 24.90 | 24.00 | 24.30 | 13,797 | -0.45(-1.82%) |
Nov 13, 2019 | 25.05 | 25.35 | 24.75 | 24.75 | 16,213 | -0.30(-1.20%) |
Nov 12, 2019 | 25.20 | 25.80 | 25.05 | 25.05 | 22,475 | -0.30(-1.18%) |
Nov 11, 2019 | 25.65 | 25.80 | 25.20 | 25.35 | 20,382 | -0.60(-2.31%) |
Nov 08, 2019 | 26.55 | 27.15 | 25.80 | 25.95 | 12,980 | -0.45(-1.70%) |
Nov 07, 2019 | 26.85 | 27.00 | 26.21 | 26.40 | 15,181 | +0.15(+0.57%) |
Nov 06, 2019 | 26.55 | 27.00 | 26.10 | 26.25 | 22,087 | -0.45(-1.69%) |
Nov 05, 2019 | 27.00 | 27.05 | 26.10 | 26.70 | 23,399 | +0.45(+1.71%) |
Nov 04, 2019 | 26.70 | 27.45 | 26.10 | 26.25 | 20,877 | -0.15(-0.57%) |
Nov 01, 2019 | 25.35 | 26.85 | 25.35 | 26.40 | 20,353 | +1.05(+4.14%) |
Oct 31, 2019 | 25.80 | 26.10 | 25.20 | 25.35 | 12,612 | -0.90(-3.43%) |
Oct 30, 2019 | 25.35 | 26.32 | 25.20 | 26.25 | 11,007 | +0.75(+2.94%) |
Oct 29, 2019 | 26.25 | 26.55 | 25.50 | 25.50 | 16,608 | -0.90(-3.41%) |
Oct 28, 2019 | 26.55 | 27.00 | 26.25 | 26.40 | 11,032 | -0.15(-0.56%) |
Oct 25, 2019 | 26.25 | 26.85 | 26.25 | 26.55 | 13,220 | +0.00(+0.00%) |
Oct 24, 2019 | 26.40 | 27.30 | 26.32 | 26.55 | 13,237 | +0.00(+0.00%) |
Oct 23, 2019 | 26.25 | 26.70 | 26.25 | 26.55 | 14,641 | +0.15(+0.57%) |
Oct 22, 2019 | 26.40 | 26.85 | 26.10 | 26.40 | 22,991 | -0.15(-0.56%) |
Oct 21, 2019 | 26.70 | 27.00 | 26.25 | 26.55 | 21,540 | +0.15(+0.57%) |
Oct 18, 2019 | 26.10 | 26.85 | 25.95 | 26.40 | 17,926 | -0.15(-0.56%) |
Oct 17, 2019 | 26.55 | 26.70 | 26.25 | 26.55 | 7,789 | +0.45(+1.72%) |
Oct 16, 2019 | 26.55 | 26.70 | 25.95 | 26.10 | 10,569 | -0.45(-1.69%) |
Oct 15, 2019 | 26.70 | 27.60 | 25.95 | 26.55 | 18,556 | +0.30(+1.14%) |
Oct 14, 2019 | 27.15 | 27.90 | 26.25 | 26.25 | 11,375 | -1.20(-4.37%) |
Oct 11, 2019 | 27.00 | 28.05 | 26.25 | 27.45 | 20,573 | +1.20(+4.57%) |
Oct 10, 2019 | 27.00 | 27.52 | 26.25 | 26.25 | 11,827 | -0.60(-2.23%) |
Oct 09, 2019 | 26.40 | 27.45 | 26.40 | 26.85 | 13,023 | +0.45(+1.70%) |
Oct 08, 2019 | 26.25 | 27.23 | 26.25 | 26.40 | 14,805 | +0.15(+0.57%) |
Oct 07, 2019 | 29.25 | 29.25 | 26.10 | 26.25 | 62,099 | -2.85(-9.79%) |
Oct 04, 2019 | 27.60 | 29.25 | 27.60 | 29.10 | 12,273 | +1.20(+4.30%) |
Oct 03, 2019 | 27.30 | 28.05 | 27.15 | 27.90 | 18,060 | +0.45(+1.64%) |
Oct 02, 2019 | 27.45 | 28.35 | 27.45 | 27.45 | 13,550 | -0.30(-1.08%) |
Oct 01, 2019 | 28.20 | 28.80 | 27.75 | 27.75 | 16,497 | -0.45(-1.60%) |
Sep 30, 2019 | 28.20 | 28.95 | 27.90 | 28.20 | 19,342 | -0.15(-0.53%) |
Sep 27, 2019 | 29.55 | 29.55 | 28.35 | 28.35 | 12,680 | -0.75(-2.58%) |
Sep 26, 2019 | 29.25 | 30.15 | 29.10 | 29.10 | 14,024 | -0.30(-1.02%) |
Sep 25, 2019 | 29.40 | 30.45 | 29.25 | 29.40 | 21,219 | -0.15(-0.51%) |
Sep 24, 2019 | 29.70 | 30.30 | 29.55 | 29.55 | 18,056 | -0.30(-1.01%) |
Sep 23, 2019 | 30.15 | 30.15 | 29.55 | 29.85 | 29,838 | -0.30(-1.00%) |
Sep 20, 2019 | 29.55 | 30.15 | 29.55 | 30.15 | 74,153 | +0.45(+1.52%) |
Sep 19, 2019 | 29.55 | 30.00 | 29.25 | 29.70 | 19,280 | +0.45(+1.54%) |
Sep 18, 2019 | 29.40 | 30.00 | 27.82 | 29.25 | 27,600 | -0.15(-0.51%) |
Sep 17, 2019 | 29.55 | 30.00 | 28.95 | 29.40 | 24,412 | -0.45(-1.51%) |
Sep 16, 2019 | 29.10 | 30.75 | 28.95 | 29.85 | 40,835 | +0.15(+0.51%) |
Sep 13, 2019 | 30.00 | 30.60 | 29.25 | 29.70 | 36,833 | +0.45(+1.54%) |
Sep 12, 2019 | 28.50 | 30.00 | 28.20 | 29.25 | 28,948 | +0.45(+1.56%) |
Sep 11, 2019 | 28.95 | 29.40 | 28.35 | 28.80 | 36,112 | +0.00(+0.00%) |
Sep 10, 2019 | 28.80 | 30.00 | 28.35 | 28.80 | 32,558 | +0.15(+0.52%) |
Sep 09, 2019 | 27.30 | 28.95 | 27.30 | 28.65 | 34,892 | +1.35(+4.95%) |
Sep 06, 2019 | 26.70 | 27.75 | 26.10 | 27.30 | 18,840 | +0.90(+3.41%) |
Sep 05, 2019 | 26.10 | 27.60 | 25.80 | 26.40 | 15,267 | +0.90(+3.53%) |
Sep 04, 2019 | 24.90 | 25.80 | 24.90 | 25.50 | 6,212 | +0.90(+3.66%) |