Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 23.52 | 23.52 | 23.52 | 23.52 | 22 | +0.26(+1.12%) |
Nov 27, 2019 | 22.74 | 23.65 | 22.61 | 23.26 | 1,584 | +0.02(+0.07%) |
Nov 26, 2019 | 23.26 | 24.31 | 22.87 | 23.24 | 735 | +0.26(+1.12%) |
Nov 25, 2019 | 24.18 | 24.65 | 22.48 | 22.99 | 2,090 | -2.23(-8.86%) |
Nov 22, 2019 | 24.31 | 29.27 | 22.48 | 25.22 | 28,703 | +2.22(+9.65%) |
Nov 21, 2019 | 22.87 | 23.59 | 22.87 | 23.00 | 423 | -0.64(-2.72%) |
Nov 20, 2019 | 23.64 | 23.64 | 23.64 | 23.64 | 23 | +0.71(+3.09%) |
Nov 19, 2019 | 22.74 | 23.65 | 22.48 | 22.93 | 1,555 | -1.11(-4.61%) |
Nov 18, 2019 | 23.00 | 24.04 | 23.00 | 24.04 | 140 | +1.57(+6.97%) |
Nov 15, 2019 | 22.61 | 22.74 | 22.35 | 22.48 | 428 | -0.91(-3.91%) |
Nov 14, 2019 | 23.39 | 23.39 | 23.39 | 23.39 | 318 | -1.57(-6.28%) |
Nov 13, 2019 | 24.96 | 24.96 | 24.96 | 24.96 | 31 | +0.65(+2.69%) |
Nov 12, 2019 | 24.31 | 24.31 | 24.31 | 2 | +0.00(+0.00%) | |
Nov 11, 2019 | 23.34 | 24.31 | 23.34 | 24.31 | 44 | +1.62(+7.16%) |
Nov 08, 2019 | 22.35 | 22.68 | 22.35 | 22.68 | 122 | -1.17(-4.89%) |
Nov 07, 2019 | 23.52 | 24.37 | 23.39 | 23.85 | 495 | -0.07(-0.27%) |
Nov 06, 2019 | 23.91 | 23.97 | 23.91 | 23.91 | 274 | -1.57(-6.15%) |
Nov 05, 2019 | 25.48 | 26.01 | 24.18 | 25.48 | 824 | +0.26(+1.04%) |
Nov 04, 2019 | 25.09 | 25.35 | 23.52 | 25.22 | 761 | +1.31(+5.46%) |
Nov 01, 2019 | 24.83 | 28.75 | 21.56 | 23.91 | 11,011 | -0.08(-0.32%) |
Oct 31, 2019 | 23.99 | 23.99 | 23.99 | 0 | +0.00(+0.00%) | |
Oct 30, 2019 | 23.99 | 23.99 | 23.99 | 23.99 | 76 | -0.45(-1.83%) |
Oct 29, 2019 | 24.44 | 24.44 | 24.44 | 4 | +0.00(+0.00%) | |
Oct 28, 2019 | 24.83 | 24.83 | 24.44 | 24.44 | 67 | -0.26(-1.06%) |
Oct 25, 2019 | 24.70 | 24.70 | 24.70 | 0 | +0.00(+0.00%) | |
Oct 24, 2019 | 25.22 | 25.22 | 24.70 | 276 | -0.52(-2.07%) | |
Oct 23, 2019 | 25.35 | 25.35 | 23.78 | 25.22 | 200 | +0.52(+2.12%) |
Oct 22, 2019 | 23.07 | 24.70 | 23.07 | 24.70 | 30 | -0.12(-0.47%) |
Oct 21, 2019 | 24.37 | 24.82 | 24.37 | 24.82 | 24 | +1.47(+6.32%) |
Oct 18, 2019 | 23.34 | 23.34 | 23.34 | 23.34 | 7 | -1.10(-4.48%) |
Oct 17, 2019 | 22.22 | 24.44 | 22.22 | 24.44 | 45 | +0.65(+2.75%) |
Oct 16, 2019 | 23.78 | 23.78 | 23.78 | 2 | +0.00(+0.00%) | |
Oct 15, 2019 | 20.65 | 23.78 | 20.65 | 23.78 | 256 | +0.91(+4.00%) |
Oct 14, 2019 | 23.26 | 25.48 | 22.87 | 22.87 | 139 | -0.13(-0.57%) |
Oct 11, 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 15 | -1.05(-4.35%) |
Oct 10, 2019 | 24.05 | 24.05 | 24.05 | 0 | +0.00(+0.00%) | |
Oct 09, 2019 | 21.69 | 24.05 | 21.69 | 24.05 | 576 | +1.05(+4.55%) |
Oct 08, 2019 | 22.48 | 23.00 | 22.48 | 23.00 | 40 | -0.52(-2.22%) |
Oct 07, 2019 | 25.35 | 25.35 | 23.52 | 23.52 | 23 | -1.32(-5.31%) |
Oct 04, 2019 | 23.39 | 25.42 | 23.39 | 24.84 | 1,813 | +1.45(+6.20%) |
Oct 03, 2019 | 23.39 | 23.39 | 23.39 | 2 | +0.00(+0.00%) | |
Oct 02, 2019 | 23.39 | 23.39 | 21.43 | 23.39 | 275 | +0.39(+1.70%) |
Oct 01, 2019 | 21.82 | 23.00 | 21.56 | 23.00 | 500 | +0.52(+2.33%) |
Sep 30, 2019 | 22.87 | 22.87 | 22.22 | 22.48 | 84 | -1.05(-4.44%) |
Sep 27, 2019 | 22.10 | 23.52 | 22.10 | 23.52 | 107 | +1.18(+5.26%) |
Sep 26, 2019 | 23.13 | 23.39 | 22.35 | 22.35 | 179 | -1.31(-5.52%) |
Sep 25, 2019 | 23.39 | 23.78 | 21.30 | 23.65 | 395 | +0.91(+4.02%) |
Sep 24, 2019 | 22.74 | 23.26 | 21.85 | 22.74 | 180 | +0.26(+1.16%) |
Sep 23, 2019 | 23.00 | 23.00 | 21.30 | 22.48 | 703 | -1.29(-5.44%) |
Sep 20, 2019 | 23.00 | 23.77 | 23.00 | 23.77 | 489 | +0.77(+3.35%) |
Sep 19, 2019 | 23.78 | 23.78 | 22.81 | 23.00 | 852 | -0.73(-3.06%) |
Sep 18, 2019 | 25.35 | 25.35 | 21.95 | 23.73 | 1,576 | -0.58(-2.39%) |
Sep 17, 2019 | 26.14 | 31.62 | 19.99 | 24.31 | 28,688 | -1.05(-4.12%) |
Sep 16, 2019 | 25.35 | 25.88 | 25.22 | 25.35 | 219 | -0.39(-1.52%) |
Sep 13, 2019 | 25.61 | 26.14 | 25.61 | 25.74 | 772 | +0.33(+1.29%) |
Sep 12, 2019 | 25.27 | 25.42 | 25.27 | 25.42 | 53 | +0.59(+2.37%) |
Sep 11, 2019 | 25.48 | 26.01 | 24.83 | 24.83 | 636 | -1.31(-5.00%) |
Sep 10, 2019 | 25.48 | 26.14 | 25.35 | 26.14 | 313 | +0.13(+0.50%) |
Sep 09, 2019 | 26.27 | 26.79 | 25.74 | 26.01 | 456 | -0.39(-1.48%) |
Sep 06, 2019 | 26.53 | 26.53 | 25.74 | 26.40 | 76 | +0.52(+2.02%) |
Sep 05, 2019 | 26.14 | 26.40 | 25.48 | 25.88 | 716 | -0.52(-1.98%) |
Sep 04, 2019 | 25.22 | 26.40 | 24.90 | 26.40 | 730 | +1.70(+6.88%) |