Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 23.50 | 28.00 | 23.20 | 27.80 | 16,900 | +4.30(+18.30%) |
Nov 27, 2019 | 22.80 | 24.00 | 22.80 | 23.50 | 6,360 | +0.80(+3.52%) |
Nov 26, 2019 | 24.10 | 24.70 | 21.90 | 22.70 | 13,285 | -1.80(-7.35%) |
Nov 25, 2019 | 25.80 | 25.80 | 23.90 | 24.50 | 9,512 | +0.40(+1.66%) |
Nov 22, 2019 | 24.80 | 25.20 | 23.70 | 24.10 | 52,940 | -0.70(-2.82%) |
Nov 21, 2019 | 24.50 | 25.40 | 24.50 | 24.80 | 37,058 | +0.30(+1.22%) |
Nov 20, 2019 | 25.40 | 25.40 | 23.30 | 24.50 | 16,188 | -0.50(-2.00%) |
Nov 19, 2019 | 25.10 | 25.50 | 24.20 | 25.00 | 2,108 | +0.30(+1.21%) |
Nov 18, 2019 | 25.10 | 25.50 | 24.30 | 24.70 | 23,945 | -0.30(-1.20%) |
Nov 15, 2019 | 25.30 | 25.40 | 24.60 | 25.00 | 8,830 | +0.00(+0.00%) |
Nov 14, 2019 | 24.60 | 25.50 | 24.05 | 25.00 | 5,880 | +0.20(+0.81%) |
Nov 13, 2019 | 24.40 | 25.10 | 23.70 | 24.80 | 4,007 | -0.20(-0.80%) |
Nov 12, 2019 | 24.60 | 26.00 | 24.60 | 25.00 | 11,044 | +0.30(+1.21%) |
Nov 11, 2019 | 24.30 | 25.60 | 23.00 | 24.70 | 5,727 | +0.40(+1.65%) |
Nov 08, 2019 | 21.70 | 24.80 | 21.70 | 24.30 | 15,630 | +2.90(+13.55%) |
Nov 07, 2019 | 23.40 | 23.86 | 21.00 | 21.40 | 34,900 | -1.50(-6.55%) |
Nov 06, 2019 | 23.50 | 23.80 | 22.10 | 22.90 | 24,501 | +0.20(+0.88%) |
Nov 05, 2019 | 21.90 | 23.80 | 21.60 | 22.70 | 12,773 | +0.40(+1.79%) |
Nov 04, 2019 | 23.70 | 23.90 | 22.00 | 22.30 | 12,004 | -0.30(-1.33%) |
Nov 01, 2019 | 23.60 | 24.60 | 21.60 | 22.60 | 9,970 | -1.30(-5.44%) |
Oct 31, 2019 | 24.70 | 24.70 | 23.30 | 23.90 | 70,266 | -1.20(-4.78%) |
Oct 30, 2019 | 30.20 | 30.40 | 25.00 | 25.10 | 38,954 | -6.90(-21.56%) |
Oct 29, 2019 | 29.80 | 32.60 | 29.80 | 32.00 | 7,768 | +1.90(+6.31%) |
Oct 28, 2019 | 30.20 | 31.00 | 29.50 | 30.10 | 7,531 | +0.20(+0.67%) |
Oct 25, 2019 | 29.80 | 30.40 | 29.75 | 29.90 | 7,180 | +0.00(+0.00%) |
Oct 24, 2019 | 30.00 | 30.90 | 29.90 | 29.90 | 5,261 | -0.40(-1.32%) |
Oct 23, 2019 | 30.00 | 30.70 | 30.00 | 30.30 | 2,251 | -0.10(-0.33%) |
Oct 22, 2019 | 29.90 | 31.10 | 29.80 | 30.40 | 4,141 | +0.30(+1.00%) |
Oct 21, 2019 | 30.10 | 31.30 | 29.40 | 30.10 | 6,286 | +0.00(+0.00%) |
Oct 18, 2019 | 30.10 | 30.70 | 29.70 | 30.10 | 5,420 | -0.10(-0.33%) |
Oct 17, 2019 | 30.55 | 31.25 | 29.61 | 30.20 | 5,549 | -0.80(-2.58%) |
Oct 16, 2019 | 31.50 | 31.50 | 30.90 | 31.00 | 4,076 | -0.10(-0.32%) |
Oct 15, 2019 | 30.00 | 31.40 | 29.70 | 31.10 | 15,224 | +1.20(+4.01%) |
Oct 14, 2019 | 29.20 | 30.10 | 28.20 | 29.90 | 8,168 | +0.60(+2.05%) |
Oct 11, 2019 | 28.90 | 30.30 | 28.25 | 29.30 | 8,910 | +0.80(+2.81%) |
Oct 10, 2019 | 28.30 | 28.90 | 28.10 | 28.50 | 4,548 | +0.20(+0.71%) |
Oct 09, 2019 | 29.00 | 29.80 | 27.80 | 28.30 | 11,737 | -0.40(-1.39%) |
Oct 08, 2019 | 31.10 | 32.30 | 28.20 | 28.70 | 15,607 | -2.80(-8.89%) |
Oct 07, 2019 | 29.10 | 32.30 | 28.70 | 31.50 | 16,333 | +2.30(+7.88%) |
Oct 04, 2019 | 28.80 | 29.40 | 28.00 | 29.20 | 5,320 | +0.40(+1.39%) |
Oct 03, 2019 | 29.00 | 29.00 | 27.80 | 28.80 | 11,174 | +0.00(+0.00%) |
Oct 02, 2019 | 28.00 | 29.40 | 27.00 | 28.80 | 7,840 | +0.50(+1.77%) |
Oct 01, 2019 | 29.30 | 29.80 | 27.40 | 28.30 | 18,696 | -1.00(-3.41%) |
Sep 30, 2019 | 31.10 | 31.80 | 29.10 | 29.30 | 17,012 | -1.60(-5.18%) |
Sep 27, 2019 | 31.80 | 33.40 | 30.30 | 30.90 | 28,100 | -0.80(-2.52%) |
Sep 26, 2019 | 28.80 | 33.70 | 28.20 | 31.70 | 98,034 | +3.10(+10.84%) |
Sep 25, 2019 | 29.20 | 30.00 | 28.00 | 28.60 | 18,830 | -0.80(-2.72%) |
Sep 24, 2019 | 30.40 | 31.00 | 29.30 | 29.40 | 25,449 | -1.10(-3.61%) |
Sep 23, 2019 | 31.50 | 32.10 | 30.20 | 30.50 | 28,638 | -0.90(-2.87%) |
Sep 20, 2019 | 33.50 | 33.80 | 30.40 | 31.40 | 49,010 | -1.50(-4.56%) |
Sep 19, 2019 | 31.70 | 33.70 | 31.70 | 32.90 | 51,343 | +1.70(+5.45%) |
Sep 18, 2019 | 33.00 | 33.36 | 30.00 | 31.20 | 50,729 | -2.10(-6.31%) |
Sep 17, 2019 | 34.30 | 34.31 | 32.90 | 33.30 | 13,895 | -0.40(-1.19%) |
Sep 16, 2019 | 34.00 | 35.70 | 33.11 | 33.70 | 22,391 | -0.20(-0.59%) |
Sep 13, 2019 | 33.80 | 34.70 | 33.00 | 33.90 | 16,290 | +0.10(+0.30%) |
Sep 12, 2019 | 37.60 | 37.90 | 32.50 | 33.80 | 33,670 | -4.10(-10.82%) |
Sep 11, 2019 | 37.60 | 39.10 | 36.70 | 37.90 | 62,878 | +0.30(+0.80%) |
Sep 10, 2019 | 59.80 | 59.80 | 36.70 | 37.60 | 130,224 | -33.00(-46.74%) |
Sep 09, 2019 | 71.30 | 72.50 | 66.25 | 70.60 | 6,601 | -0.20(-0.28%) |
Sep 06, 2019 | 78.40 | 78.40 | 70.00 | 70.80 | 5,380 | -6.70(-8.65%) |
Sep 05, 2019 | 78.00 | 79.77 | 76.70 | 77.50 | 14,368 | +0.60(+0.78%) |
Sep 04, 2019 | 72.50 | 78.50 | 71.40 | 76.90 | 8,044 | +5.50(+7.70%) |