Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 33.30 | 33.48 | 31.26 | 32.79 | 8,000 | -0.52(-1.56%) |
Nov 27, 2019 | 33.47 | 33.58 | 33.00 | 33.31 | 24,800 | -0.14(-0.42%) |
Nov 26, 2019 | 33.50 | 33.99 | 33.13 | 33.45 | 28,381 | -0.04(-0.12%) |
Nov 25, 2019 | 32.58 | 33.55 | 32.18 | 33.49 | 19,018 | +0.91(+2.79%) |
Nov 22, 2019 | 32.10 | 32.85 | 31.57 | 32.58 | 25,100 | +0.57(+1.78%) |
Nov 21, 2019 | 32.30 | 32.64 | 31.71 | 32.01 | 13,862 | -0.07(-0.22%) |
Nov 20, 2019 | 31.93 | 32.79 | 31.47 | 32.08 | 33,417 | +0.19(+0.60%) |
Nov 19, 2019 | 32.00 | 32.11 | 31.50 | 31.89 | 15,359 | +0.00(+0.02%) |
Nov 18, 2019 | 31.70 | 32.06 | 31.62 | 31.89 | 15,162 | +0.10(+0.30%) |
Nov 15, 2019 | 31.78 | 31.90 | 31.06 | 31.79 | 16,600 | +0.23(+0.73%) |
Nov 14, 2019 | 31.59 | 31.96 | 31.04 | 31.56 | 40,516 | -0.06(-0.19%) |
Nov 13, 2019 | 31.38 | 32.36 | 30.92 | 31.62 | 40,298 | +0.44(+1.41%) |
Nov 12, 2019 | 30.53 | 31.73 | 30.53 | 31.18 | 47,369 | +0.75(+2.46%) |
Nov 11, 2019 | 30.53 | 30.75 | 30.18 | 30.43 | 16,116 | -0.13(-0.43%) |
Nov 08, 2019 | 30.80 | 31.21 | 30.36 | 30.56 | 30,000 | -0.24(-0.78%) |
Nov 07, 2019 | 31.30 | 31.67 | 30.58 | 30.80 | 14,948 | -0.35(-1.12%) |
Nov 06, 2019 | 30.75 | 31.48 | 30.28 | 31.15 | 40,998 | +0.55(+1.80%) |
Nov 05, 2019 | 30.09 | 31.14 | 30.07 | 30.60 | 25,529 | +0.52(+1.73%) |
Nov 04, 2019 | 29.80 | 30.47 | 29.55 | 30.08 | 33,783 | +0.31(+1.04%) |
Nov 01, 2019 | 31.32 | 31.50 | 29.55 | 29.77 | 26,900 | -1.57(-5.01%) |
Oct 31, 2019 | 31.32 | 31.50 | 30.76 | 31.34 | 90,072 | +0.29(+0.93%) |
Oct 30, 2019 | 30.95 | 31.41 | 30.85 | 31.05 | 32,112 | +0.18(+0.58%) |
Oct 29, 2019 | 30.27 | 30.94 | 29.87 | 30.87 | 26,351 | +0.60(+1.98%) |
Oct 28, 2019 | 30.23 | 30.35 | 29.92 | 30.27 | 24,583 | +0.27(+0.90%) |
Oct 25, 2019 | 29.82 | 30.24 | 29.23 | 30.00 | 32,500 | +0.12(+0.40%) |
Oct 24, 2019 | 29.44 | 30.00 | 29.30 | 29.88 | 37,194 | +0.70(+2.40%) |
Oct 23, 2019 | 28.09 | 29.29 | 27.00 | 29.18 | 67,056 | +2.91(+11.08%) |
Oct 22, 2019 | 26.55 | 26.61 | 25.71 | 26.27 | 12,952 | -0.37(-1.39%) |
Oct 21, 2019 | 26.67 | 26.75 | 26.09 | 26.64 | 15,414 | +0.21(+0.79%) |
Oct 18, 2019 | 25.98 | 26.78 | 25.84 | 26.43 | 16,100 | +0.27(+1.03%) |
Oct 17, 2019 | 26.31 | 26.68 | 25.97 | 26.16 | 25,592 | -0.19(-0.72%) |
Oct 16, 2019 | 26.11 | 26.36 | 25.88 | 26.35 | 18,293 | +0.25(+0.96%) |
Oct 15, 2019 | 26.22 | 26.41 | 26.05 | 26.10 | 15,770 | -0.09(-0.34%) |
Oct 14, 2019 | 26.62 | 27.00 | 25.96 | 26.19 | 7,438 | -0.48(-1.80%) |
Oct 11, 2019 | 26.24 | 27.18 | 26.23 | 26.67 | 52,600 | +0.47(+1.79%) |
Oct 10, 2019 | 26.40 | 26.45 | 25.76 | 26.20 | 31,124 | +0.15(+0.58%) |
Oct 09, 2019 | 26.13 | 26.26 | 25.55 | 26.05 | 16,148 | +0.06(+0.23%) |
Oct 08, 2019 | 26.54 | 26.70 | 25.92 | 25.99 | 17,205 | -0.63(-2.37%) |
Oct 07, 2019 | 25.82 | 27.41 | 25.71 | 26.62 | 38,405 | +0.67(+2.58%) |
Oct 04, 2019 | 25.80 | 26.36 | 25.50 | 25.95 | 27,300 | +0.15(+0.58%) |
Oct 03, 2019 | 25.59 | 25.93 | 25.24 | 25.80 | 17,558 | +0.19(+0.74%) |
Oct 02, 2019 | 25.36 | 26.05 | 25.21 | 25.61 | 15,565 | +0.20(+0.79%) |
Oct 01, 2019 | 25.68 | 26.13 | 25.17 | 25.41 | 44,294 | -0.20(-0.78%) |
Sep 30, 2019 | 25.04 | 26.11 | 25.04 | 25.61 | 88,468 | +0.78(+3.14%) |
Sep 27, 2019 | 25.16 | 25.51 | 24.80 | 24.83 | 13,400 | -0.23(-0.92%) |
Sep 26, 2019 | 24.88 | 25.50 | 24.32 | 25.06 | 25,742 | +0.18(+0.72%) |
Sep 25, 2019 | 24.51 | 25.29 | 24.15 | 24.88 | 20,889 | +0.36(+1.47%) |
Sep 24, 2019 | 23.99 | 24.55 | 23.75 | 24.52 | 39,096 | +0.57(+2.38%) |
Sep 23, 2019 | 23.31 | 24.00 | 23.16 | 23.95 | 33,437 | +0.41(+1.74%) |
Sep 20, 2019 | 23.41 | 23.88 | 23.05 | 23.54 | 64,800 | +0.20(+0.86%) |
Sep 19, 2019 | 22.75 | 23.48 | 22.39 | 23.34 | 22,282 | +0.68(+3.00%) |
Sep 18, 2019 | 23.00 | 23.00 | 22.34 | 22.66 | 14,840 | -0.07(-0.31%) |
Sep 17, 2019 | 22.36 | 22.93 | 22.02 | 22.73 | 28,031 | +0.36(+1.61%) |
Sep 16, 2019 | 22.95 | 23.00 | 22.16 | 22.37 | 21,663 | -0.63(-2.74%) |
Sep 13, 2019 | 22.98 | 23.04 | 22.91 | 23.00 | 44,900 | +0.00(+0.00%) |
Sep 12, 2019 | 23.00 | 23.00 | 22.66 | 23.00 | 18,450 | +0.00(+0.00%) |
Sep 11, 2019 | 22.96 | 23.05 | 22.86 | 23.00 | 36,825 | +0.24(+1.05%) |
Sep 10, 2019 | 22.38 | 23.05 | 21.90 | 22.76 | 23,170 | +0.48(+2.15%) |
Sep 09, 2019 | 22.30 | 22.91 | 22.19 | 22.28 | 11,058 | +0.13(+0.59%) |
Sep 06, 2019 | 20.87 | 23.12 | 20.66 | 22.15 | 10,300 | -0.83(-3.61%) |
Sep 05, 2019 | 23.18 | 23.20 | 22.73 | 22.98 | 27,270 | -0.20(-0.86%) |
Sep 04, 2019 | 23.24 | 23.53 | 22.92 | 23.18 | 11,711 | +0.08(+0.35%) |