Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 26.70 | 27.21 | 26.57 | 27.01 | 236,410 | +0.16(+0.60%) |
Nov 27, 2019 | 27.51 | 27.55 | 26.70 | 26.85 | 518,191 | -0.57(-2.08%) |
Nov 26, 2019 | 27.33 | 28.56 | 27.22 | 27.42 | 842,467 | +0.16(+0.59%) |
Nov 25, 2019 | 28.00 | 28.00 | 26.80 | 27.26 | 1,013,091 | -0.06(-0.21%) |
Nov 22, 2019 | 28.83 | 29.50 | 26.87 | 27.32 | 3,018,510 | +3.49(+14.67%) |
Nov 21, 2019 | 24.41 | 24.75 | 23.71 | 23.82 | 574,974 | -0.51(-2.11%) |
Nov 20, 2019 | 25.01 | 25.01 | 24.27 | 24.34 | 515,165 | -0.64(-2.55%) |
Nov 19, 2019 | 25.00 | 25.35 | 24.81 | 24.98 | 625,612 | -0.30(-1.17%) |
Nov 18, 2019 | 24.89 | 25.47 | 24.76 | 25.27 | 456,604 | +0.52(+2.12%) |
Nov 15, 2019 | 24.45 | 24.89 | 24.01 | 24.75 | 419,467 | +0.51(+2.12%) |
Nov 14, 2019 | 24.53 | 24.71 | 24.02 | 24.23 | 417,673 | -0.23(-0.93%) |
Nov 13, 2019 | 24.17 | 24.78 | 24.01 | 24.46 | 409,383 | +0.09(+0.35%) |
Nov 12, 2019 | 23.61 | 24.40 | 23.52 | 24.38 | 517,811 | +0.73(+3.10%) |
Nov 11, 2019 | 22.52 | 23.79 | 22.45 | 23.64 | 629,571 | +1.09(+4.86%) |
Nov 08, 2019 | 23.15 | 23.20 | 22.39 | 22.55 | 393,001 | -0.68(-2.91%) |
Nov 07, 2019 | 24.28 | 24.37 | 23.19 | 23.22 | 491,260 | -0.83(-3.44%) |
Nov 06, 2019 | 25.02 | 25.05 | 23.82 | 24.05 | 519,682 | -0.97(-3.88%) |
Nov 05, 2019 | 23.80 | 25.14 | 23.73 | 25.02 | 868,681 | +1.27(+5.33%) |
Nov 04, 2019 | 22.91 | 23.80 | 22.81 | 23.76 | 573,733 | +0.93(+4.09%) |
Nov 01, 2019 | 22.79 | 23.00 | 22.42 | 22.82 | 442,573 | +0.10(+0.46%) |
Oct 31, 2019 | 22.38 | 22.78 | 22.10 | 22.72 | 597,460 | +0.33(+1.49%) |
Oct 30, 2019 | 22.08 | 22.43 | 22.06 | 22.39 | 313,379 | +0.16(+0.73%) |
Oct 29, 2019 | 22.66 | 22.84 | 22.18 | 22.22 | 338,502 | -0.45(-1.97%) |
Oct 28, 2019 | 22.32 | 22.83 | 22.27 | 22.67 | 379,761 | +0.44(+1.99%) |
Oct 25, 2019 | 22.55 | 22.84 | 22.12 | 22.23 | 354,562 | -0.42(-1.87%) |
Oct 24, 2019 | 23.02 | 23.23 | 22.45 | 22.65 | 335,392 | -0.39(-1.69%) |
Oct 23, 2019 | 22.32 | 23.17 | 22.26 | 23.04 | 452,065 | +0.68(+3.02%) |
Oct 22, 2019 | 21.80 | 22.39 | 21.55 | 22.37 | 408,533 | +0.59(+2.71%) |
Oct 21, 2019 | 21.84 | 21.99 | 21.64 | 21.78 | 440,280 | +0.11(+0.53%) |
Oct 18, 2019 | 21.43 | 21.83 | 21.26 | 21.66 | 352,777 | +0.02(+0.09%) |
Oct 17, 2019 | 21.51 | 21.68 | 21.42 | 21.64 | 204,537 | +0.23(+1.07%) |
Oct 16, 2019 | 21.39 | 21.51 | 20.97 | 21.41 | 313,594 | -0.00(-0.02%) |
Oct 15, 2019 | 21.39 | 21.71 | 20.95 | 21.42 | 506,305 | +0.12(+0.56%) |
Oct 14, 2019 | 21.93 | 21.96 | 21.21 | 21.30 | 532,154 | -0.69(-3.12%) |
Oct 11, 2019 | 21.81 | 22.38 | 21.59 | 21.99 | 386,910 | +0.47(+2.17%) |
Oct 10, 2019 | 21.66 | 21.85 | 21.25 | 21.52 | 292,411 | +0.02(+0.11%) |
Oct 09, 2019 | 21.33 | 21.72 | 21.22 | 21.50 | 265,439 | +0.26(+1.23%) |
Oct 08, 2019 | 20.65 | 21.43 | 20.52 | 21.23 | 349,289 | +0.20(+0.95%) |
Oct 07, 2019 | 21.23 | 21.42 | 21.01 | 21.03 | 440,815 | -0.30(-1.43%) |
Oct 04, 2019 | 21.48 | 21.48 | 20.97 | 21.34 | 297,009 | -0.15(-0.71%) |
Oct 03, 2019 | 21.39 | 21.67 | 20.70 | 21.49 | 601,019 | +0.16(+0.76%) |
Oct 02, 2019 | 21.71 | 21.83 | 21.23 | 21.33 | 634,949 | -0.50(-2.27%) |
Oct 01, 2019 | 21.83 | 22.55 | 21.81 | 21.82 | 539,009 | +0.02(+0.09%) |
Sep 30, 2019 | 21.82 | 22.14 | 21.64 | 21.80 | 487,898 | -0.01(-0.04%) |
Sep 27, 2019 | 21.45 | 21.90 | 21.42 | 21.81 | 511,259 | +0.42(+1.98%) |
Sep 26, 2019 | 21.22 | 21.62 | 21.00 | 21.39 | 489,423 | +0.20(+0.97%) |
Sep 25, 2019 | 20.55 | 21.31 | 20.14 | 21.19 | 639,267 | +0.55(+2.68%) |
Sep 24, 2019 | 20.35 | 20.88 | 20.16 | 20.63 | 818,435 | +0.23(+1.12%) |
Sep 23, 2019 | 19.48 | 20.48 | 19.29 | 20.40 | 460,892 | +0.90(+4.59%) |
Sep 20, 2019 | 19.29 | 19.82 | 19.24 | 19.51 | 883,466 | +0.31(+1.64%) |
Sep 19, 2019 | 18.91 | 19.26 | 18.51 | 19.20 | 471,507 | +0.43(+2.28%) |
Sep 18, 2019 | 18.67 | 19.07 | 18.36 | 18.77 | 768,326 | +0.04(+0.20%) |
Sep 17, 2019 | 17.86 | 18.86 | 17.45 | 18.73 | 639,400 | +0.67(+3.69%) |
Sep 16, 2019 | 17.49 | 18.12 | 17.42 | 18.06 | 674,362 | +0.38(+2.15%) |
Sep 13, 2019 | 17.24 | 17.79 | 17.14 | 17.68 | 688,120 | +0.59(+3.45%) |
Sep 12, 2019 | 17.60 | 18.00 | 17.05 | 17.09 | 742,333 | -0.54(-3.08%) |
Sep 11, 2019 | 17.54 | 17.81 | 17.00 | 17.63 | 789,932 | +0.24(+1.37%) |
Sep 10, 2019 | 16.08 | 17.51 | 16.08 | 17.40 | 1,445,319 | +1.33(+8.30%) |
Sep 09, 2019 | 14.94 | 16.36 | 14.94 | 16.06 | 1,146,747 | +1.31(+8.91%) |
Sep 06, 2019 | 15.38 | 15.41 | 14.62 | 14.75 | 691,061 | -0.48(-3.13%) |
Sep 05, 2019 | 15.16 | 15.44 | 14.97 | 15.22 | 949,748 | +0.31(+2.11%) |
Sep 04, 2019 | 15.47 | 15.64 | 14.68 | 14.91 | 1,001,447 | -0.41(-2.67%) |