Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 23.70 | 24.67 | 23.43 | 24.48 | 26,400 | +0.58(+2.43%) |
Nov 27, 2019 | 23.99 | 23.99 | 23.52 | 23.90 | 196,200 | -0.15(-0.62%) |
Nov 26, 2019 | 24.26 | 24.84 | 23.55 | 24.05 | 197,493 | -0.08(-0.33%) |
Nov 25, 2019 | 23.86 | 24.90 | 23.86 | 24.13 | 125,916 | +0.23(+0.96%) |
Nov 22, 2019 | 24.11 | 24.39 | 23.02 | 23.90 | 72,900 | -0.34(-1.40%) |
Nov 21, 2019 | 25.35 | 25.56 | 24.04 | 24.24 | 43,895 | -0.88(-3.50%) |
Nov 20, 2019 | 25.59 | 26.07 | 24.50 | 25.12 | 66,766 | -0.91(-3.50%) |
Nov 19, 2019 | 25.91 | 26.90 | 25.67 | 26.03 | 96,082 | +0.25(+0.97%) |
Nov 18, 2019 | 25.22 | 26.10 | 24.31 | 25.78 | 77,961 | +0.50(+1.98%) |
Nov 15, 2019 | 24.95 | 25.29 | 24.71 | 25.28 | 55,300 | +0.38(+1.53%) |
Nov 14, 2019 | 24.64 | 24.90 | 24.31 | 24.90 | 31,116 | +0.25(+1.01%) |
Nov 13, 2019 | 23.69 | 24.68 | 23.44 | 24.65 | 67,005 | +0.96(+4.05%) |
Nov 12, 2019 | 24.22 | 24.29 | 23.10 | 23.69 | 41,821 | -0.52(-2.15%) |
Nov 11, 2019 | 23.77 | 24.22 | 23.02 | 24.21 | 94,955 | +0.21(+0.88%) |
Nov 08, 2019 | 24.12 | 24.12 | 22.56 | 24.00 | 130,400 | +0.77(+3.31%) |
Nov 07, 2019 | 22.66 | 23.40 | 22.55 | 23.23 | 91,865 | +0.55(+2.43%) |
Nov 06, 2019 | 21.23 | 23.00 | 21.15 | 22.68 | 127,148 | +1.48(+6.98%) |
Nov 05, 2019 | 20.32 | 21.20 | 19.56 | 21.20 | 108,235 | +1.45(+7.34%) |
Nov 04, 2019 | 19.70 | 19.81 | 19.23 | 19.75 | 23,431 | +0.10(+0.51%) |
Nov 01, 2019 | 19.36 | 19.98 | 19.36 | 19.65 | 26,200 | +0.36(+1.87%) |
Oct 31, 2019 | 18.92 | 19.39 | 18.92 | 19.29 | 11,612 | +0.09(+0.47%) |
Oct 30, 2019 | 19.60 | 19.60 | 18.91 | 19.20 | 18,606 | -0.30(-1.54%) |
Oct 29, 2019 | 18.85 | 20.35 | 18.85 | 19.50 | 20,487 | +0.49(+2.58%) |
Oct 28, 2019 | 18.82 | 19.40 | 18.82 | 19.01 | 14,097 | +0.20(+1.06%) |
Oct 25, 2019 | 18.68 | 19.06 | 18.49 | 18.81 | 6,600 | +0.10(+0.53%) |
Oct 24, 2019 | 19.43 | 19.44 | 18.68 | 18.71 | 14,438 | -0.54(-2.81%) |
Oct 23, 2019 | 18.30 | 19.40 | 17.96 | 19.25 | 47,274 | +0.79(+4.28%) |
Oct 22, 2019 | 18.00 | 18.46 | 17.70 | 18.46 | 20,448 | +0.51(+2.84%) |
Oct 21, 2019 | 18.35 | 18.65 | 17.89 | 17.95 | 35,148 | -0.32(-1.78%) |
Oct 18, 2019 | 18.16 | 18.52 | 17.98 | 18.27 | 40,700 | -0.14(-0.73%) |
Oct 17, 2019 | 18.36 | 18.45 | 18.02 | 18.41 | 29,586 | +0.10(+0.55%) |
Oct 16, 2019 | 18.00 | 18.70 | 17.85 | 18.31 | 44,601 | +0.16(+0.88%) |
Oct 15, 2019 | 17.79 | 18.50 | 17.64 | 18.15 | 23,476 | +0.31(+1.74%) |
Oct 14, 2019 | 18.37 | 18.37 | 17.64 | 17.84 | 15,732 | -0.04(-0.22%) |
Oct 11, 2019 | 17.79 | 18.45 | 17.79 | 17.88 | 29,100 | -0.23(-1.27%) |
Oct 10, 2019 | 18.00 | 18.76 | 17.70 | 18.11 | 59,671 | +0.11(+0.61%) |
Oct 09, 2019 | 17.45 | 18.57 | 17.33 | 18.00 | 32,283 | +0.50(+2.86%) |
Oct 08, 2019 | 17.67 | 18.08 | 17.20 | 17.50 | 21,581 | -0.15(-0.85%) |
Oct 07, 2019 | 18.25 | 18.50 | 17.65 | 17.65 | 17,405 | -0.65(-3.55%) |
Oct 04, 2019 | 18.09 | 18.30 | 16.60 | 18.30 | 130,100 | +0.09(+0.49%) |
Oct 03, 2019 | 18.50 | 18.60 | 17.89 | 18.21 | 34,034 | -0.33(-1.78%) |
Oct 02, 2019 | 19.50 | 19.70 | 18.10 | 18.54 | 20,448 | -1.26(-6.36%) |
Oct 01, 2019 | 19.73 | 20.45 | 19.40 | 19.80 | 42,614 | +0.09(+0.46%) |
Sep 30, 2019 | 18.73 | 20.45 | 18.73 | 19.71 | 27,811 | +0.95(+5.06%) |
Sep 27, 2019 | 18.68 | 19.42 | 18.68 | 18.76 | 16,800 | +0.25(+1.35%) |
Sep 26, 2019 | 19.51 | 19.84 | 18.50 | 18.51 | 25,265 | -0.12(-0.64%) |
Sep 25, 2019 | 18.73 | 19.20 | 18.37 | 18.63 | 48,308 | -0.08(-0.43%) |
Sep 24, 2019 | 18.95 | 19.67 | 18.47 | 18.71 | 29,172 | -0.32(-1.68%) |
Sep 23, 2019 | 20.10 | 20.54 | 19.03 | 19.03 | 18,064 | -0.97(-4.85%) |
Sep 20, 2019 | 20.50 | 20.87 | 19.60 | 20.00 | 27,900 | -0.52(-2.53%) |
Sep 19, 2019 | 21.64 | 21.98 | 20.40 | 20.52 | 62,856 | -0.99(-4.60%) |
Sep 18, 2019 | 20.45 | 22.00 | 19.88 | 21.51 | 83,249 | +1.21(+5.96%) |
Sep 17, 2019 | 18.05 | 20.65 | 18.05 | 20.30 | 71,263 | +1.49(+7.92%) |
Sep 16, 2019 | 18.23 | 19.20 | 18.15 | 18.81 | 16,830 | +0.02(+0.11%) |
Sep 13, 2019 | 19.05 | 19.10 | 18.61 | 18.79 | 18,300 | -0.42(-2.19%) |
Sep 12, 2019 | 19.39 | 19.48 | 18.67 | 19.21 | 14,208 | -0.04(-0.21%) |
Sep 11, 2019 | 18.79 | 19.50 | 18.31 | 19.25 | 41,978 | +0.29(+1.53%) |
Sep 10, 2019 | 18.56 | 19.01 | 18.20 | 18.96 | 31,416 | +0.73(+4.00%) |
Sep 09, 2019 | 18.16 | 18.79 | 17.96 | 18.23 | 42,528 | +0.13(+0.72%) |
Sep 06, 2019 | 17.69 | 18.45 | 17.67 | 18.10 | 63,500 | +0.20(+1.12%) |
Sep 05, 2019 | 17.20 | 18.20 | 17.20 | 17.90 | 41,901 | +0.55(+3.17%) |
Sep 04, 2019 | 17.02 | 17.47 | 17.02 | 17.35 | 27,641 | +0.27(+1.58%) |