Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 28.72 | 28.72 | 27.00 | 27.00 | 900 | -1.20(-4.26%) |
Nov 27, 2019 | 27.07 | 28.50 | 27.07 | 28.20 | 23 | -0.30(-1.05%) |
Nov 26, 2019 | 27.06 | 28.50 | 27.06 | 28.50 | 195 | +0.91(+3.28%) |
Nov 25, 2019 | 28.27 | 28.27 | 27.00 | 27.59 | 434 | -0.60(-2.13%) |
Nov 22, 2019 | 26.52 | 28.62 | 26.40 | 28.19 | 93 | +1.79(+6.80%) |
Nov 21, 2019 | 28.71 | 28.71 | 26.40 | 26.40 | 296 | +0.00(+0.00%) |
Nov 20, 2019 | 26.19 | 28.72 | 25.80 | 26.40 | 534 | -0.60(-2.22%) |
Nov 19, 2019 | 27.00 | 28.58 | 27.00 | 27.00 | 677 | -0.01(-0.02%) |
Nov 18, 2019 | 27.00 | 28.56 | 27.00 | 27.01 | 282 | -0.59(-2.15%) |
Nov 15, 2019 | 28.20 | 28.72 | 27.60 | 27.60 | 1,290 | -0.60(-2.13%) |
Nov 14, 2019 | 28.20 | 29.04 | 28.20 | 28.20 | 126 | -0.59(-2.06%) |
Nov 13, 2019 | 30.60 | 30.60 | 28.08 | 28.79 | 833 | -1.97(-6.42%) |
Nov 12, 2019 | 30.68 | 31.56 | 30.31 | 30.77 | 164 | +0.17(+0.55%) |
Nov 11, 2019 | 30.60 | 31.13 | 30.15 | 30.60 | 207 | -0.53(-1.72%) |
Nov 08, 2019 | 30.60 | 31.20 | 30.60 | 31.13 | 228 | -0.05(-0.15%) |
Nov 07, 2019 | 31.03 | 31.18 | 30.76 | 31.18 | 73 | -0.02(-0.06%) |
Nov 06, 2019 | 31.18 | 32.94 | 31.03 | 31.20 | 279 | +0.00(+0.00%) |
Nov 05, 2019 | 32.40 | 33.00 | 31.20 | 31.20 | 457 | -0.46(-1.46%) |
Nov 04, 2019 | 32.40 | 32.40 | 31.21 | 31.66 | 210 | -0.46(-1.44%) |
Nov 01, 2019 | 30.60 | 32.93 | 30.60 | 32.12 | 495 | +0.92(+2.96%) |
Oct 31, 2019 | 31.77 | 31.78 | 31.08 | 31.20 | 468 | -0.60(-1.89%) |
Oct 30, 2019 | 30.60 | 31.80 | 30.60 | 31.80 | 48 | +0.30(+0.95%) |
Oct 29, 2019 | 30.60 | 32.13 | 30.60 | 31.50 | 208 | -0.63(-1.96%) |
Oct 28, 2019 | 31.80 | 32.99 | 30.00 | 32.13 | 837 | +0.33(+1.04%) |
Oct 25, 2019 | 32.40 | 33.00 | 31.80 | 31.80 | 350 | -1.16(-3.53%) |
Oct 24, 2019 | 32.42 | 34.19 | 32.42 | 32.96 | 39 | -0.62(-1.86%) |
Oct 23, 2019 | 32.41 | 33.59 | 32.41 | 33.59 | 28 | -0.54(-1.58%) |
Oct 22, 2019 | 32.40 | 34.13 | 32.40 | 34.13 | 97 | -0.07(-0.21%) |
Oct 21, 2019 | 31.99 | 34.20 | 31.99 | 34.20 | 48 | +0.06(+0.18%) |
Oct 18, 2019 | 32.93 | 34.14 | 32.70 | 34.14 | 35 | +0.84(+2.52%) |
Oct 17, 2019 | 33.77 | 33.77 | 32.14 | 33.30 | 546 | -1.50(-4.31%) |
Oct 16, 2019 | 33.00 | 34.80 | 32.00 | 34.80 | 382 | +1.71(+5.17%) |
Oct 15, 2019 | 33.60 | 34.78 | 31.97 | 33.09 | 926 | +0.10(+0.29%) |
Oct 14, 2019 | 32.85 | 32.99 | 31.81 | 32.99 | 56 | +0.73(+2.27%) |
Oct 11, 2019 | 33.00 | 33.00 | 31.80 | 32.26 | 71 | -0.74(-2.24%) |
Oct 10, 2019 | 32.40 | 33.00 | 32.40 | 33.00 | 32 | +0.60(+1.85%) |
Oct 09, 2019 | 31.80 | 33.00 | 31.80 | 32.40 | 110 | +0.15(+0.47%) |
Oct 08, 2019 | 31.80 | 32.40 | 31.80 | 32.25 | 95 | -0.27(-0.83%) |
Oct 07, 2019 | 31.99 | 34.50 | 31.83 | 32.52 | 105 | +0.42(+1.31%) |
Oct 04, 2019 | 32.99 | 33.00 | 32.10 | 32.10 | 155 | -0.30(-0.93%) |
Oct 03, 2019 | 32.72 | 32.83 | 32.16 | 32.40 | 169 | -0.59(-1.80%) |
Oct 02, 2019 | 33.00 | 33.60 | 31.85 | 32.99 | 202 | -0.62(-1.86%) |
Oct 01, 2019 | 31.80 | 33.62 | 31.80 | 33.62 | 83 | +1.56(+4.87%) |
Sep 30, 2019 | 31.80 | 34.79 | 31.34 | 32.06 | 238 | -0.47(-1.44%) |
Sep 27, 2019 | 32.40 | 35.40 | 32.40 | 32.53 | 125 | -2.27(-6.53%) |
Sep 26, 2019 | 35.40 | 35.40 | 32.23 | 34.80 | 78 | +0.00(+0.00%) |
Sep 25, 2019 | 36.00 | 37.20 | 34.20 | 34.80 | 172 | +0.90(+2.65%) |
Sep 24, 2019 | 33.60 | 33.90 | 32.41 | 33.90 | 87 | +0.30(+0.89%) |
Sep 23, 2019 | 34.20 | 34.50 | 32.41 | 33.60 | 184 | -0.60(-1.75%) |
Sep 20, 2019 | 34.50 | 34.50 | 32.40 | 34.20 | 108 | +1.20(+3.64%) |
Sep 19, 2019 | 35.39 | 35.39 | 32.81 | 33.00 | 288 | -0.40(-1.19%) |
Sep 18, 2019 | 32.32 | 33.60 | 31.20 | 33.40 | 621 | -0.20(-0.61%) |
Sep 17, 2019 | 34.80 | 34.80 | 33.00 | 33.60 | 335 | +0.00(+0.00%) |
Sep 16, 2019 | 32.82 | 33.60 | 31.50 | 33.60 | 686 | +1.35(+4.19%) |
Sep 13, 2019 | 31.51 | 32.40 | 31.50 | 32.25 | 558 | +0.00(+0.00%) |
Sep 12, 2019 | 30.72 | 33.00 | 30.61 | 32.25 | 202 | +0.45(+1.42%) |
Sep 11, 2019 | 33.00 | 33.00 | 30.60 | 31.80 | 93 | +0.00(+0.00%) |
Sep 10, 2019 | 32.40 | 32.40 | 30.48 | 31.80 | 108 | +0.11(+0.36%) |
Sep 09, 2019 | 30.60 | 31.69 | 30.60 | 31.69 | 128 | -0.68(-2.11%) |
Sep 06, 2019 | 31.20 | 32.37 | 31.20 | 32.37 | 93 | +0.00(+0.00%) |
Sep 05, 2019 | 31.20 | 32.40 | 31.20 | 32.37 | 196 | +0.81(+2.57%) |
Sep 04, 2019 | 31.04 | 31.68 | 30.73 | 31.56 | 213 | +0.52(+1.66%) |