Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 27.80 | 28.00 | 26.00 | 26.20 | 24,545 | -1.40(-5.07%) |
Nov 27, 2019 | 26.20 | 28.20 | 23.20 | 27.60 | 70,165 | +2.00(+7.81%) |
Nov 26, 2019 | 26.60 | 29.00 | 25.40 | 25.60 | 110,869 | -0.80(-3.03%) |
Nov 25, 2019 | 23.00 | 26.80 | 21.80 | 26.40 | 54,252 | +3.60(+15.79%) |
Nov 22, 2019 | 20.40 | 23.00 | 20.20 | 22.80 | 27,275 | +2.60(+12.87%) |
Nov 21, 2019 | 19.40 | 20.80 | 19.20 | 20.20 | 26,396 | +0.94(+4.87%) |
Nov 20, 2019 | 18.20 | 19.67 | 18.19 | 19.26 | 48,725 | +0.40(+2.12%) |
Nov 19, 2019 | 19.50 | 21.80 | 18.70 | 18.86 | 48,417 | -0.55(-2.81%) |
Nov 18, 2019 | 19.60 | 20.00 | 17.50 | 19.41 | 36,386 | -0.79(-3.92%) |
Nov 15, 2019 | 20.00 | 21.20 | 19.30 | 20.20 | 28,415 | +0.60(+3.06%) |
Nov 14, 2019 | 21.40 | 22.00 | 19.34 | 19.60 | 20,640 | -2.20(-10.09%) |
Nov 13, 2019 | 20.20 | 21.80 | 19.88 | 21.80 | 41,398 | +1.40(+6.86%) |
Nov 12, 2019 | 23.20 | 23.20 | 20.00 | 20.40 | 40,553 | -2.80(-12.07%) |
Nov 11, 2019 | 23.40 | 24.00 | 22.80 | 23.20 | 18,199 | -0.60(-2.52%) |
Nov 08, 2019 | 24.40 | 25.10 | 23.60 | 23.80 | 19,355 | -0.40(-1.65%) |
Nov 07, 2019 | 26.60 | 27.60 | 24.00 | 24.20 | 34,863 | -1.40(-5.47%) |
Nov 06, 2019 | 27.80 | 28.40 | 25.20 | 25.60 | 47,380 | -2.00(-7.25%) |
Nov 05, 2019 | 27.00 | 28.20 | 26.80 | 27.60 | 49,972 | +1.00(+3.76%) |
Nov 04, 2019 | 25.40 | 26.80 | 25.00 | 26.60 | 24,115 | +1.80(+7.26%) |
Nov 01, 2019 | 24.00 | 25.40 | 23.20 | 24.80 | 30,010 | +1.60(+6.90%) |
Oct 31, 2019 | 25.60 | 25.80 | 22.60 | 23.20 | 35,058 | -2.60(-10.08%) |
Oct 30, 2019 | 27.20 | 27.50 | 25.00 | 25.80 | 43,088 | -1.60(-5.84%) |
Oct 29, 2019 | 25.80 | 28.60 | 25.50 | 27.40 | 81,159 | +0.80(+3.01%) |
Oct 28, 2019 | 25.00 | 27.00 | 25.00 | 26.60 | 64,746 | +2.00(+8.13%) |
Oct 25, 2019 | 26.80 | 27.20 | 23.80 | 24.60 | 73,050 | +1.00(+4.24%) |
Oct 24, 2019 | 24.20 | 24.60 | 23.00 | 23.60 | 29,827 | +0.00(+0.00%) |
Oct 23, 2019 | 24.80 | 24.80 | 22.80 | 23.60 | 98,572 | -1.20(-4.84%) |
Oct 22, 2019 | 25.80 | 26.40 | 24.60 | 24.80 | 53,346 | -0.80(-3.13%) |
Oct 21, 2019 | 25.80 | 26.80 | 25.20 | 25.60 | 50,923 | +0.00(+0.00%) |
Oct 18, 2019 | 26.40 | 27.60 | 25.40 | 25.60 | 21,255 | -1.40(-5.19%) |
Oct 17, 2019 | 28.00 | 29.10 | 26.80 | 27.00 | 34,682 | -1.40(-4.93%) |
Oct 16, 2019 | 27.80 | 29.20 | 27.80 | 28.40 | 53,096 | +0.20(+0.71%) |
Oct 15, 2019 | 27.60 | 29.40 | 27.40 | 28.20 | 29,045 | +0.20(+0.71%) |
Oct 14, 2019 | 27.40 | 28.40 | 26.60 | 28.00 | 29,778 | -0.40(-1.41%) |
Oct 11, 2019 | 27.60 | 29.40 | 27.60 | 28.40 | 23,590 | +1.20(+4.41%) |
Oct 10, 2019 | 27.20 | 27.60 | 25.40 | 27.20 | 57,033 | +0.40(+1.49%) |
Oct 09, 2019 | 27.20 | 27.60 | 25.30 | 26.80 | 48,990 | +0.00(+0.00%) |
Oct 08, 2019 | 27.00 | 27.80 | 26.20 | 26.80 | 40,545 | -1.00(-3.60%) |
Oct 07, 2019 | 27.20 | 29.00 | 27.20 | 27.80 | 27,638 | +0.00(+0.00%) |
Oct 04, 2019 | 28.80 | 28.80 | 26.80 | 27.80 | 26,230 | -0.80(-2.80%) |
Oct 03, 2019 | 28.00 | 28.90 | 27.40 | 28.60 | 26,664 | +0.20(+0.70%) |
Oct 02, 2019 | 28.40 | 29.20 | 27.20 | 28.40 | 46,880 | -0.40(-1.39%) |
Oct 01, 2019 | 31.00 | 32.00 | 28.80 | 28.80 | 29,368 | -2.20(-7.10%) |
Sep 30, 2019 | 29.80 | 31.50 | 29.00 | 31.00 | 49,165 | +0.00(+0.00%) |
Sep 27, 2019 | 30.80 | 32.20 | 29.80 | 31.00 | 31,640 | -0.20(-0.64%) |
Sep 26, 2019 | 33.00 | 33.00 | 30.20 | 31.20 | 69,233 | -2.40(-7.14%) |
Sep 25, 2019 | 32.40 | 34.30 | 31.86 | 33.60 | 40,380 | +0.80(+2.44%) |
Sep 24, 2019 | 34.80 | 35.10 | 31.80 | 32.80 | 48,554 | -2.60(-7.34%) |
Sep 23, 2019 | 34.80 | 36.00 | 32.80 | 35.40 | 67,938 | +0.40(+1.14%) |
Sep 20, 2019 | 36.00 | 36.40 | 34.40 | 35.00 | 113,540 | -1.00(-2.78%) |
Sep 19, 2019 | 37.60 | 38.20 | 35.60 | 36.00 | 47,831 | -1.60(-4.26%) |
Sep 18, 2019 | 37.80 | 38.70 | 36.00 | 37.60 | 99,725 | -1.20(-3.09%) |
Sep 17, 2019 | 41.80 | 42.80 | 37.80 | 38.80 | 62,695 | -3.00(-7.18%) |
Sep 16, 2019 | 41.80 | 44.60 | 40.60 | 41.80 | 137,858 | +2.40(+6.09%) |
Sep 13, 2019 | 38.00 | 39.50 | 36.40 | 39.40 | 53,635 | +1.80(+4.79%) |
Sep 12, 2019 | 36.60 | 38.20 | 34.00 | 37.60 | 50,227 | -0.60(-1.57%) |
Sep 11, 2019 | 38.20 | 39.60 | 36.00 | 38.20 | 118,422 | +0.60(+1.60%) |
Sep 10, 2019 | 34.40 | 39.10 | 34.40 | 37.60 | 105,544 | +2.80(+8.05%) |
Sep 09, 2019 | 31.60 | 35.00 | 30.80 | 34.80 | 45,622 | +3.60(+11.54%) |
Sep 06, 2019 | 31.00 | 32.40 | 29.00 | 31.20 | 53,960 | +0.80(+2.63%) |
Sep 05, 2019 | 29.40 | 31.20 | 29.20 | 30.40 | 59,959 | +1.40(+4.83%) |
Sep 04, 2019 | 27.40 | 29.40 | 27.00 | 29.00 | 49,255 | +2.20(+8.21%) |