Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.30 | 13.90 | 13.20 | 13.20 | 43,210 | -0.50(-3.65%) |
Nov 27, 2019 | 13.60 | 14.00 | 13.50 | 13.70 | 31,050 | +0.00(+0.00%) |
Nov 26, 2019 | 14.00 | 14.00 | 13.55 | 13.70 | 33,148 | -0.10(-0.72%) |
Nov 25, 2019 | 13.80 | 14.30 | 13.50 | 13.80 | 61,829 | -0.20(-1.43%) |
Nov 22, 2019 | 13.90 | 14.30 | 13.50 | 14.00 | 29,460 | +0.40(+2.94%) |
Nov 21, 2019 | 13.40 | 14.20 | 12.99 | 13.60 | 65,177 | +0.60(+4.62%) |
Nov 20, 2019 | 13.00 | 13.30 | 12.55 | 13.00 | 172,063 | -2.30(-15.03%) |
Nov 19, 2019 | 16.70 | 17.90 | 15.20 | 15.30 | 15,252 | -0.90(-5.56%) |
Nov 18, 2019 | 18.10 | 18.29 | 15.00 | 16.20 | 6,387 | -1.70(-9.50%) |
Nov 15, 2019 | 17.90 | 18.20 | 17.30 | 17.90 | 2,210 | +0.40(+2.29%) |
Nov 14, 2019 | 17.30 | 17.77 | 17.20 | 17.50 | 2,177 | +0.10(+0.57%) |
Nov 13, 2019 | 17.80 | 18.10 | 17.30 | 17.40 | 3,308 | -0.70(-3.87%) |
Nov 12, 2019 | 18.20 | 18.80 | 17.80 | 18.10 | 1,572 | -0.10(-0.55%) |
Nov 11, 2019 | 18.30 | 19.00 | 17.70 | 18.20 | 4,625 | +0.40(+2.25%) |
Nov 08, 2019 | 19.00 | 19.80 | 17.50 | 17.80 | 6,550 | -1.20(-6.32%) |
Nov 07, 2019 | 19.50 | 19.70 | 18.60 | 19.00 | 6,561 | +0.10(+0.53%) |
Nov 06, 2019 | 19.20 | 19.50 | 18.00 | 18.90 | 4,337 | -0.20(-1.05%) |
Nov 05, 2019 | 19.70 | 19.90 | 18.80 | 19.10 | 3,071 | -0.50(-2.55%) |
Nov 04, 2019 | 20.60 | 20.60 | 19.50 | 19.60 | 7,937 | -0.80(-3.92%) |
Nov 01, 2019 | 19.80 | 21.00 | 19.80 | 20.40 | 4,870 | +0.90(+4.62%) |
Oct 31, 2019 | 19.90 | 20.00 | 19.50 | 19.50 | 1,633 | -0.70(-3.47%) |
Oct 30, 2019 | 19.60 | 20.20 | 18.60 | 20.20 | 2,797 | +0.40(+2.02%) |
Oct 29, 2019 | 17.90 | 20.30 | 17.90 | 19.80 | 6,765 | +1.70(+9.39%) |
Oct 28, 2019 | 18.10 | 18.40 | 17.20 | 18.10 | 2,515 | +0.90(+5.23%) |
Oct 25, 2019 | 18.80 | 20.40 | 17.00 | 17.20 | 8,050 | -1.50(-8.02%) |
Oct 24, 2019 | 19.70 | 19.90 | 18.40 | 18.70 | 3,780 | -0.60(-3.11%) |
Oct 23, 2019 | 20.10 | 20.60 | 19.20 | 19.30 | 3,318 | -0.50(-2.53%) |
Oct 22, 2019 | 19.90 | 20.10 | 19.50 | 19.80 | 1,433 | -0.20(-1.00%) |
Oct 21, 2019 | 19.30 | 20.42 | 18.70 | 20.00 | 2,152 | +1.10(+5.82%) |
Oct 18, 2019 | 19.90 | 20.20 | 18.30 | 18.90 | 6,730 | -1.50(-7.35%) |
Oct 17, 2019 | 20.30 | 21.90 | 18.91 | 20.40 | 3,460 | +0.00(+0.00%) |
Oct 16, 2019 | 20.50 | 21.06 | 20.20 | 20.40 | 1,174 | -0.70(-3.32%) |
Oct 15, 2019 | 20.30 | 22.30 | 20.07 | 21.10 | 3,666 | +0.80(+3.94%) |
Oct 14, 2019 | 19.40 | 20.80 | 19.40 | 20.30 | 963 | +0.50(+2.53%) |
Oct 11, 2019 | 19.40 | 20.90 | 19.20 | 19.80 | 2,640 | +0.90(+4.76%) |
Oct 10, 2019 | 19.50 | 19.90 | 18.50 | 18.90 | 3,178 | -0.40(-2.07%) |
Oct 09, 2019 | 20.00 | 20.10 | 18.50 | 19.30 | 4,554 | -1.10(-5.39%) |
Oct 08, 2019 | 20.00 | 20.70 | 19.10 | 20.40 | 4,752 | -0.20(-0.97%) |
Oct 07, 2019 | 20.90 | 22.20 | 20.10 | 20.60 | 4,881 | -0.90(-4.19%) |
Oct 04, 2019 | 21.10 | 22.00 | 20.50 | 21.50 | 5,350 | +0.30(+1.42%) |
Oct 03, 2019 | 21.50 | 21.95 | 20.39 | 21.20 | 6,342 | -1.00(-4.50%) |
Oct 02, 2019 | 23.70 | 24.65 | 21.90 | 22.20 | 7,211 | -1.70(-7.11%) |
Oct 01, 2019 | 24.90 | 25.70 | 23.70 | 23.90 | 15,971 | -1.00(-4.02%) |
Sep 30, 2019 | 25.40 | 26.10 | 24.30 | 24.90 | 10,338 | -0.10(-0.40%) |
Sep 27, 2019 | 24.90 | 25.70 | 23.50 | 25.00 | 15,500 | +0.35(+1.42%) |
Sep 26, 2019 | 23.60 | 25.50 | 22.95 | 24.65 | 13,785 | +0.85(+3.57%) |
Sep 25, 2019 | 23.70 | 24.80 | 23.10 | 23.80 | 6,417 | +0.40(+1.71%) |
Sep 24, 2019 | 24.50 | 25.70 | 23.40 | 23.40 | 13,101 | -0.10(-0.43%) |
Sep 23, 2019 | 22.40 | 25.40 | 22.40 | 23.50 | 10,481 | +2.00(+9.30%) |
Sep 20, 2019 | 21.80 | 23.10 | 21.50 | 21.50 | 21,590 | -0.40(-1.83%) |
Sep 19, 2019 | 24.10 | 25.10 | 21.80 | 21.90 | 8,875 | -1.70(-7.20%) |
Sep 18, 2019 | 25.10 | 25.55 | 23.00 | 23.60 | 10,739 | -1.40(-5.60%) |
Sep 17, 2019 | 26.20 | 27.18 | 25.00 | 25.00 | 4,248 | -1.20(-4.58%) |
Sep 16, 2019 | 28.40 | 31.00 | 26.20 | 26.20 | 4,222 | -2.20(-7.75%) |
Sep 13, 2019 | 28.40 | 29.70 | 28.00 | 28.40 | 3,530 | +0.40(+1.43%) |
Sep 12, 2019 | 30.90 | 31.50 | 27.10 | 28.00 | 6,341 | -2.60(-8.50%) |
Sep 11, 2019 | 27.80 | 30.90 | 26.13 | 30.60 | 3,933 | +3.10(+11.27%) |
Sep 10, 2019 | 27.57 | 28.35 | 26.20 | 27.50 | 5,846 | +0.40(+1.48%) |
Sep 09, 2019 | 27.90 | 29.20 | 26.70 | 27.10 | 1,969 | +0.10(+0.37%) |
Sep 06, 2019 | 30.90 | 33.10 | 25.70 | 27.00 | 6,600 | -3.70(-12.05%) |
Sep 05, 2019 | 30.70 | 31.60 | 29.60 | 30.70 | 3,060 | +0.60(+1.99%) |
Sep 04, 2019 | 30.80 | 31.60 | 29.90 | 30.10 | 1,522 | -0.20(-0.66%) |