Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 22.45 | 22.65 | 21.96 | 22.06 | 212,388 | -0.49(-2.19%) |
Nov 27, 2019 | 22.65 | 22.95 | 22.35 | 22.55 | 328,945 | +0.10(+0.44%) |
Nov 26, 2019 | 22.35 | 23.05 | 22.06 | 22.45 | 706,399 | +0.20(+0.89%) |
Nov 25, 2019 | 22.26 | 23.15 | 22.06 | 22.26 | 736,298 | +0.00(+0.00%) |
Nov 22, 2019 | 22.75 | 23.24 | 20.48 | 22.26 | 840,455 | -1.29(-5.46%) |
Nov 21, 2019 | 22.85 | 23.74 | 21.86 | 23.54 | 944,662 | +0.74(+3.25%) |
Nov 20, 2019 | 23.29 | 23.88 | 22.60 | 22.80 | 796,493 | -0.59(-2.51%) |
Nov 19, 2019 | 23.68 | 23.97 | 22.90 | 23.39 | 660,379 | -0.39(-1.65%) |
Nov 18, 2019 | 24.37 | 24.37 | 23.19 | 23.78 | 552,364 | -0.59(-2.41%) |
Nov 15, 2019 | 23.58 | 24.46 | 23.44 | 24.37 | 428,822 | +0.49(+2.05%) |
Nov 14, 2019 | 23.58 | 24.17 | 23.39 | 23.88 | 424,864 | +0.29(+1.24%) |
Nov 13, 2019 | 23.78 | 24.07 | 23.09 | 23.58 | 647,619 | -0.29(-1.23%) |
Nov 12, 2019 | 25.05 | 25.44 | 23.88 | 23.88 | 835,802 | -1.47(-5.79%) |
Nov 11, 2019 | 25.15 | 25.73 | 24.66 | 25.34 | 934,450 | +0.29(+1.17%) |
Nov 08, 2019 | 24.76 | 25.64 | 24.76 | 25.05 | 741,560 | +0.20(+0.79%) |
Nov 07, 2019 | 24.46 | 25.73 | 23.68 | 24.85 | 1,246,670 | +0.10(+0.40%) |
Nov 06, 2019 | 22.51 | 26.22 | 22.31 | 24.76 | 2,446,905 | +3.33(+15.53%) |
Nov 05, 2019 | 21.43 | 21.92 | 21.04 | 21.43 | 882,254 | +0.10(+0.46%) |
Nov 04, 2019 | 19.86 | 21.53 | 19.86 | 21.33 | 590,752 | +1.47(+7.39%) |
Nov 01, 2019 | 20.26 | 21.04 | 19.67 | 19.86 | 603,382 | -0.29(-1.46%) |
Oct 31, 2019 | 20.26 | 20.35 | 19.47 | 20.16 | 418,402 | -0.20(-0.96%) |
Oct 30, 2019 | 20.26 | 20.55 | 19.86 | 20.35 | 410,066 | +0.00(+0.00%) |
Oct 29, 2019 | 20.26 | 20.65 | 20.06 | 20.35 | 289,656 | -0.10(-0.48%) |
Oct 28, 2019 | 19.96 | 21.04 | 19.96 | 20.45 | 558,302 | +0.49(+2.45%) |
Oct 25, 2019 | 19.28 | 20.06 | 19.18 | 19.96 | 411,959 | +0.59(+3.03%) |
Oct 24, 2019 | 19.86 | 19.86 | 19.28 | 19.37 | 339,842 | -0.29(-1.49%) |
Oct 23, 2019 | 19.28 | 19.67 | 18.59 | 19.67 | 416,281 | +0.39(+2.03%) |
Oct 22, 2019 | 18.89 | 19.37 | 18.20 | 19.28 | 718,426 | +0.39(+2.07%) |
Oct 21, 2019 | 19.18 | 19.37 | 18.69 | 18.89 | 585,143 | +0.00(+0.00%) |
Oct 18, 2019 | 19.28 | 19.37 | 18.69 | 18.89 | 500,307 | -0.59(-3.02%) |
Oct 17, 2019 | 19.28 | 19.67 | 18.98 | 19.47 | 479,407 | +0.20(+1.02%) |
Oct 16, 2019 | 18.40 | 19.28 | 18.40 | 19.28 | 404,990 | +0.88(+4.79%) |
Oct 15, 2019 | 18.49 | 19.18 | 18.20 | 18.40 | 722,563 | -0.10(-0.53%) |
Oct 14, 2019 | 18.30 | 18.69 | 18.00 | 18.49 | 623,278 | -0.15(-0.79%) |
Oct 11, 2019 | 18.10 | 18.98 | 17.76 | 18.64 | 884,767 | +0.73(+4.10%) |
Oct 10, 2019 | 17.03 | 17.91 | 16.83 | 17.91 | 991,854 | +0.78(+4.57%) |
Oct 09, 2019 | 17.22 | 17.32 | 16.73 | 17.12 | 489,181 | +0.00(+0.00%) |
Oct 08, 2019 | 16.63 | 17.22 | 16.34 | 17.12 | 587,927 | +0.00(+0.00%) |
Oct 07, 2019 | 16.34 | 17.22 | 16.24 | 17.12 | 758,160 | +0.59(+3.55%) |
Oct 04, 2019 | 16.24 | 16.54 | 16.15 | 16.54 | 387,136 | +0.10(+0.59%) |
Oct 03, 2019 | 16.24 | 16.54 | 15.56 | 16.44 | 616,629 | +0.10(+0.60%) |
Oct 02, 2019 | 16.44 | 16.63 | 15.95 | 16.34 | 701,827 | -0.39(-2.34%) |
Oct 01, 2019 | 17.12 | 17.81 | 16.54 | 16.73 | 648,343 | -0.39(-2.29%) |
Sep 30, 2019 | 16.34 | 17.42 | 16.24 | 17.12 | 712,054 | +0.78(+4.79%) |
Sep 27, 2019 | 16.54 | 16.83 | 16.15 | 16.34 | 474,105 | -0.10(-0.60%) |
Sep 26, 2019 | 16.34 | 16.54 | 15.95 | 16.44 | 643,316 | +0.00(+0.00%) |
Sep 25, 2019 | 16.15 | 16.54 | 15.95 | 16.44 | 670,548 | +0.00(+0.00%) |
Sep 24, 2019 | 16.44 | 16.83 | 16.24 | 16.44 | 757,739 | +0.10(+0.60%) |
Sep 23, 2019 | 15.85 | 16.54 | 15.46 | 16.34 | 557,559 | +0.39(+2.45%) |
Sep 20, 2019 | 14.58 | 16.15 | 14.38 | 15.95 | 2,492,403 | +1.47(+10.13%) |
Sep 19, 2019 | 15.07 | 15.07 | 14.48 | 14.48 | 453,318 | -0.49(-3.27%) |
Sep 18, 2019 | 15.17 | 15.66 | 14.48 | 14.97 | 467,913 | -0.20(-1.29%) |
Sep 17, 2019 | 16.63 | 16.73 | 14.19 | 15.17 | 746,666 | -1.47(-8.82%) |
Sep 16, 2019 | 16.34 | 16.83 | 16.24 | 16.63 | 444,269 | +0.20(+1.19%) |
Sep 13, 2019 | 16.24 | 17.03 | 16.15 | 16.44 | 463,701 | +0.20(+1.20%) |
Sep 12, 2019 | 16.73 | 17.03 | 15.95 | 16.24 | 895,460 | -0.39(-2.35%) |
Sep 11, 2019 | 16.54 | 16.73 | 15.56 | 16.63 | 563,239 | +0.20(+1.19%) |
Sep 10, 2019 | 15.66 | 16.44 | 15.46 | 16.44 | 862,096 | +0.88(+5.66%) |
Sep 09, 2019 | 14.97 | 15.75 | 14.78 | 15.56 | 894,683 | +0.68(+4.60%) |
Sep 06, 2019 | 14.09 | 15.07 | 14.09 | 14.87 | 997,488 | +0.88(+6.29%) |
Sep 05, 2019 | 12.62 | 14.09 | 12.53 | 13.99 | 1,069,607 | +1.47(+11.72%) |
Sep 04, 2019 | 12.43 | 12.72 | 12.13 | 12.53 | 791,082 | +0.39(+3.23%) |