Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 11.47 | 11.50 | 10.87 | 10.92 | 320,000 | -0.59(-5.13%) |
Jan 30, 2020 | 11.42 | 11.61 | 11.01 | 11.51 | 202,000 | -0.13(-1.12%) |
Jan 29, 2020 | 11.35 | 11.74 | 11.18 | 11.64 | 235,915 | +0.44(+3.93%) |
Jan 28, 2020 | 10.97 | 11.39 | 10.93 | 11.20 | 207,321 | +0.30(+2.75%) |
Jan 27, 2020 | 11.39 | 11.50 | 10.77 | 10.90 | 454,540 | -0.88(-7.47%) |
Jan 24, 2020 | 11.62 | 12.00 | 11.34 | 11.78 | 310,500 | +0.21(+1.82%) |
Jan 23, 2020 | 12.07 | 12.07 | 11.22 | 11.57 | 343,969 | -0.48(-3.98%) |
Jan 22, 2020 | 11.40 | 12.27 | 11.37 | 12.05 | 540,003 | +0.66(+5.79%) |
Jan 21, 2020 | 11.75 | 11.77 | 11.21 | 11.39 | 579,812 | -0.37(-3.15%) |
Jan 17, 2020 | 12.61 | 12.68 | 11.64 | 11.76 | 724,400 | -0.65(-5.24%) |
Jan 16, 2020 | 11.86 | 12.50 | 11.60 | 12.41 | 815,344 | +0.83(+7.17%) |
Jan 15, 2020 | 10.94 | 11.64 | 10.89 | 11.58 | 508,607 | +0.66(+6.04%) |
Jan 14, 2020 | 10.69 | 11.18 | 10.50 | 10.92 | 453,007 | +0.18(+1.68%) |
Jan 13, 2020 | 10.42 | 10.84 | 10.32 | 10.74 | 307,500 | +0.32(+3.07%) |
Jan 10, 2020 | 10.93 | 11.05 | 10.35 | 10.42 | 486,600 | -0.42(-3.87%) |
Jan 09, 2020 | 11.33 | 11.49 | 10.71 | 10.84 | 532,754 | -0.42(-3.73%) |
Jan 08, 2020 | 11.26 | 11.62 | 10.95 | 11.26 | 778,235 | +0.35(+3.21%) |
Jan 07, 2020 | 10.35 | 11.08 | 10.24 | 10.91 | 563,920 | +0.56(+5.41%) |
Jan 06, 2020 | 10.54 | 10.54 | 9.970 | 10.35 | 474,619 | -0.29(-2.73%) |
Jan 03, 2020 | 10.74 | 10.93 | 10.40 | 10.64 | 519,900 | -0.27(-2.47%) |
Jan 02, 2020 | 11.17 | 11.50 | 10.77 | 10.91 | 963,700 | +0.01(+0.09%) |
Dec 31, 2019 | 9.900 | 11.15 | 9.770 | 10.90 | 1,950,500 | +0.88(+8.78%) |
Dec 30, 2019 | 9.800 | 10.30 | 9.500 | 10.02 | 505,647 | +0.34(+3.51%) |
Dec 27, 2019 | 9.770 | 9.920 | 9.460 | 9.680 | 308,200 | +0.01(+0.10%) |
Dec 26, 2019 | 10.01 | 10.01 | 9.600 | 9.670 | 536,038 | -0.17(-1.73%) |
Dec 24, 2019 | 9.520 | 10.29 | 9.380 | 9.840 | 499,800 | +0.37(+3.91%) |
Dec 23, 2019 | 9.780 | 9.785 | 9.330 | 9.470 | 546,818 | -0.23(-2.37%) |
Dec 20, 2019 | 9.900 | 10.10 | 9.610 | 9.700 | 1,205,400 | -0.22(-2.22%) |
Dec 19, 2019 | 9.800 | 10.17 | 9.610 | 9.920 | 534,720 | +0.10(+1.02%) |
Dec 18, 2019 | 10.40 | 10.54 | 9.800 | 9.820 | 807,952 | -0.44(-4.29%) |
Dec 17, 2019 | 9.500 | 10.67 | 9.470 | 10.26 | 998,712 | +0.63(+6.54%) |
Dec 16, 2019 | 10.25 | 10.46 | 9.540 | 9.630 | 397,978 | -0.58(-5.68%) |
Dec 13, 2019 | 9.740 | 10.32 | 9.740 | 10.21 | 372,900 | +0.51(+5.26%) |
Dec 12, 2019 | 9.620 | 10.18 | 9.520 | 9.700 | 315,254 | +0.08(+0.83%) |
Dec 11, 2019 | 9.960 | 10.14 | 9.570 | 9.620 | 258,812 | -0.24(-2.43%) |
Dec 10, 2019 | 9.240 | 10.28 | 9.150 | 9.860 | 564,593 | +0.60(+6.48%) |
Dec 09, 2019 | 9.400 | 9.440 | 9.105 | 9.260 | 191,802 | -0.14(-1.49%) |
Dec 06, 2019 | 8.830 | 9.520 | 8.830 | 9.400 | 332,200 | +0.61(+6.94%) |
Dec 05, 2019 | 9.050 | 9.090 | 8.760 | 8.790 | 206,422 | -0.21(-2.33%) |
Dec 04, 2019 | 8.840 | 9.060 | 8.750 | 9.000 | 191,992 | +0.14(+1.58%) |
Dec 03, 2019 | 8.630 | 8.900 | 8.480 | 8.860 | 243,618 | +0.13(+1.49%) |
Dec 02, 2019 | 8.930 | 8.980 | 8.650 | 8.730 | 190,083 | -0.17(-1.91%) |
Nov 29, 2019 | 8.960 | 9.110 | 8.710 | 8.900 | 211,400 | +0.03(+0.28%) |
Nov 27, 2019 | 8.940 | 9.010 | 8.730 | 8.875 | 145,900 | -0.05(-0.62%) |
Nov 26, 2019 | 9.050 | 9.280 | 8.650 | 8.930 | 232,730 | -0.12(-1.33%) |
Nov 25, 2019 | 8.700 | 9.093 | 8.670 | 9.050 | 216,848 | +0.27(+3.08%) |
Nov 22, 2019 | 8.850 | 8.921 | 8.540 | 8.780 | 276,100 | -0.03(-0.34%) |
Nov 21, 2019 | 8.830 | 9.050 | 8.720 | 8.810 | 344,311 | -0.07(-0.79%) |
Nov 20, 2019 | 8.840 | 9.140 | 8.680 | 8.880 | 365,087 | -0.02(-0.22%) |
Nov 19, 2019 | 9.540 | 9.555 | 8.790 | 8.900 | 817,515 | +0.01(+0.11%) |
Nov 18, 2019 | 9.740 | 9.750 | 8.700 | 8.890 | 563,877 | -0.85(-8.73%) |
Nov 15, 2019 | 10.34 | 10.39 | 9.730 | 9.740 | 309,300 | -0.46(-4.51%) |
Nov 14, 2019 | 10.11 | 11.00 | 9.780 | 10.20 | 687,532 | -0.69(-6.34%) |
Nov 13, 2019 | 10.12 | 11.07 | 9.970 | 10.89 | 320,626 | +0.71(+6.97%) |
Nov 12, 2019 | 10.65 | 10.89 | 10.00 | 10.18 | 215,198 | -0.51(-4.77%) |
Nov 11, 2019 | 10.40 | 10.76 | 10.26 | 10.69 | 106,443 | +0.23(+2.20%) |
Nov 08, 2019 | 10.14 | 10.52 | 9.950 | 10.46 | 185,500 | +0.29(+2.85%) |
Nov 07, 2019 | 10.53 | 10.84 | 10.07 | 10.17 | 256,428 | -0.28(-2.68%) |
Nov 06, 2019 | 10.83 | 11.33 | 10.32 | 10.45 | 327,143 | -0.49(-4.48%) |
Nov 05, 2019 | 11.29 | 11.49 | 10.55 | 10.94 | 199,710 | -0.31(-2.76%) |
Nov 04, 2019 | 11.03 | 11.83 | 10.99 | 11.25 | 193,705 | +0.38(+3.50%) |
Nov 01, 2019 | 10.40 | 10.95 | 10.31 | 10.87 | 180,100 | +0.51(+4.92%) |
Oct 31, 2019 | 10.28 | 10.39 | 9.890 | 10.36 | 168,992 | +0.03(+0.29%) |
Oct 30, 2019 | 9.930 | 10.41 | 9.652 | 10.33 | 229,009 | +0.25(+2.48%) |
Oct 29, 2019 | 10.91 | 11.03 | 9.880 | 10.08 | 568,130 | -0.82(-7.52%) |
Oct 28, 2019 | 11.63 | 11.88 | 10.85 | 10.90 | 160,446 | -0.60(-5.22%) |
Oct 25, 2019 | 11.28 | 11.67 | 10.81 | 11.50 | 156,300 | +0.18(+1.59%) |
Oct 24, 2019 | 11.81 | 11.96 | 10.77 | 11.32 | 149,013 | -0.46(-3.90%) |
Oct 23, 2019 | 11.72 | 12.16 | 11.65 | 11.78 | 134,869 | +0.03(+0.26%) |
Oct 22, 2019 | 12.10 | 12.43 | 11.63 | 11.75 | 110,098 | -0.17(-1.43%) |
Oct 21, 2019 | 11.92 | 12.27 | 11.53 | 11.92 | 111,595 | +0.02(+0.17%) |
Oct 18, 2019 | 12.15 | 12.31 | 11.51 | 11.90 | 150,600 | -0.33(-2.70%) |
Oct 17, 2019 | 12.09 | 12.45 | 11.85 | 12.23 | 213,278 | +0.21(+1.75%) |
Oct 16, 2019 | 11.51 | 12.70 | 11.28 | 12.02 | 352,205 | +0.51(+4.43%) |
Oct 15, 2019 | 11.35 | 12.28 | 11.29 | 11.51 | 250,006 | +0.22(+1.95%) |
Oct 14, 2019 | 10.87 | 11.53 | 10.17 | 11.29 | 739,825 | +0.35(+3.20%) |
Oct 11, 2019 | 11.51 | 11.63 | 10.81 | 10.94 | 219,700 | -0.40(-3.53%) |
Oct 10, 2019 | 11.11 | 11.45 | 10.61 | 11.34 | 379,550 | +0.24(+2.16%) |
Oct 09, 2019 | 12.00 | 12.12 | 10.81 | 11.10 | 434,314 | -0.74(-6.25%) |
Oct 08, 2019 | 12.60 | 12.77 | 11.71 | 11.84 | 192,405 | -0.97(-7.57%) |
Oct 07, 2019 | 12.68 | 13.14 | 12.48 | 12.81 | 112,632 | +0.10(+0.79%) |
Oct 04, 2019 | 12.65 | 13.21 | 12.59 | 12.71 | 101,200 | -0.24(-1.85%) |
Oct 03, 2019 | 12.61 | 13.28 | 12.06 | 12.95 | 232,396 | +0.34(+2.70%) |
Oct 02, 2019 | 12.57 | 12.78 | 11.80 | 12.61 | 389,148 | -0.13(-1.02%) |
Oct 01, 2019 | 14.74 | 15.08 | 12.53 | 12.74 | 401,016 | -1.94(-13.19%) |
Sep 30, 2019 | 14.24 | 15.01 | 14.16 | 14.68 | 264,463 | +0.52(+3.64%) |
Sep 27, 2019 | 16.01 | 16.52 | 13.92 | 14.16 | 538,500 | -1.37(-8.82%) |
Sep 26, 2019 | 17.28 | 17.28 | 15.46 | 15.53 | 299,859 | -0.88(-5.36%) |
Sep 25, 2019 | 16.76 | 17.14 | 16.26 | 16.41 | 174,282 | -0.40(-2.38%) |
Sep 24, 2019 | 17.06 | 17.88 | 16.63 | 16.81 | 299,172 | -0.21(-1.23%) |
Sep 23, 2019 | 16.45 | 17.30 | 16.45 | 17.02 | 257,760 | +0.61(+3.72%) |
Sep 20, 2019 | 16.09 | 16.64 | 16.04 | 16.41 | 1,387,800 | +0.26(+1.61%) |
Sep 19, 2019 | 16.07 | 16.37 | 15.97 | 16.15 | 237,736 | +0.11(+0.69%) |
Sep 18, 2019 | 16.09 | 16.46 | 15.77 | 16.04 | 208,560 | -0.12(-0.74%) |
Sep 17, 2019 | 16.44 | 16.55 | 15.55 | 16.16 | 163,725 | -0.08(-0.49%) |
Sep 16, 2019 | 16.55 | 16.91 | 16.01 | 16.24 | 224,178 | -0.49(-2.93%) |
Sep 13, 2019 | 17.05 | 17.20 | 16.22 | 16.73 | 135,200 | -0.28(-1.65%) |
Sep 12, 2019 | 16.28 | 17.43 | 16.13 | 17.01 | 223,573 | +0.81(+5.00%) |
Sep 11, 2019 | 15.54 | 16.27 | 14.92 | 16.20 | 319,143 | +0.89(+5.81%) |
Sep 10, 2019 | 15.89 | 16.20 | 14.75 | 15.31 | 420,718 | -0.61(-3.83%) |
Sep 09, 2019 | 18.10 | 18.35 | 15.46 | 15.92 | 392,823 | -2.06(-11.46%) |
Sep 06, 2019 | 17.26 | 18.31 | 17.13 | 17.98 | 257,800 | +0.86(+5.02%) |
Sep 05, 2019 | 17.28 | 18.00 | 16.85 | 17.12 | 250,948 | -0.16(-0.93%) |
Sep 04, 2019 | 18.66 | 19.10 | 16.90 | 17.28 | 466,456 | -1.27(-6.85%) |
Sep 03, 2019 | 19.32 | 19.60 | 18.34 | 18.55 | 275,566 | -0.80(-4.13%) |
Aug 30, 2019 | 19.42 | 19.75 | 18.94 | 19.35 | 99,800 | -0.02(-0.10%) |
Aug 29, 2019 | 19.50 | 20.10 | 18.51 | 19.37 | 289,174 | -0.13(-0.67%) |
Aug 28, 2019 | 19.39 | 19.77 | 19.16 | 19.50 | 105,677 | +0.13(+0.67%) |
Aug 27, 2019 | 19.50 | 19.86 | 18.51 | 19.37 | 172,034 | -0.11(-0.56%) |
Aug 26, 2019 | 19.50 | 19.94 | 19.00 | 19.48 | 309,452 | +0.62(+3.29%) |
Aug 23, 2019 | 19.35 | 20.19 | 18.66 | 18.86 | 262,300 | -0.40(-2.08%) |
Aug 22, 2019 | 19.99 | 20.42 | 19.13 | 19.26 | 215,768 | -0.73(-3.65%) |
Aug 21, 2019 | 20.00 | 20.68 | 19.56 | 19.99 | 293,210 | +0.18(+0.91%) |
Aug 20, 2019 | 20.00 | 20.74 | 19.56 | 19.81 | 528,482 | +0.74(+3.88%) |
Aug 19, 2019 | 18.28 | 19.35 | 17.17 | 19.07 | 270,692 | +1.02(+5.65%) |
Aug 16, 2019 | 17.00 | 18.60 | 16.51 | 18.05 | 244,500 | +1.13(+6.68%) |
Aug 15, 2019 | 16.31 | 18.01 | 15.81 | 16.92 | 263,554 | +0.67(+4.12%) |
Aug 14, 2019 | 17.33 | 19.25 | 16.16 | 16.25 | 679,533 | -3.46(-17.55%) |
Aug 13, 2019 | 19.30 | 19.97 | 19.10 | 19.71 | 419,428 | +0.46(+2.39%) |
Aug 12, 2019 | 18.29 | 19.39 | 18.03 | 19.25 | 233,574 | +0.82(+4.45%) |
Aug 09, 2019 | 18.42 | 18.84 | 17.51 | 18.43 | 342,600 | +0.16(+0.88%) |
Aug 08, 2019 | 17.03 | 18.36 | 16.94 | 18.27 | 400,944 | +1.37(+8.11%) |
Aug 07, 2019 | 16.00 | 17.61 | 15.58 | 16.90 | 483,558 | +1.67(+10.97%) |
Aug 06, 2019 | 14.80 | 15.71 | 14.30 | 15.23 | 386,100 | +0.59(+4.03%) |
Aug 05, 2019 | 15.72 | 15.76 | 14.25 | 14.64 | 263,055 | -1.15(-7.28%) |
Aug 02, 2019 | 15.50 | 16.82 | 15.32 | 15.79 | 285,700 | -0.10(-0.63%) |
Aug 01, 2019 | 17.86 | 18.35 | 15.26 | 15.89 | 757,489 | -2.02(-11.28%) |
Jul 31, 2019 | 18.55 | 18.92 | 17.63 | 17.91 | 293,188 | -0.34(-1.86%) |
Jul 30, 2019 | 17.81 | 18.81 | 17.81 | 18.25 | 276,523 | +0.47(+2.64%) |
Jul 29, 2019 | 19.40 | 19.78 | 17.58 | 17.78 | 507,901 | -1.55(-8.02%) |
Jul 26, 2019 | 20.77 | 20.99 | 19.27 | 19.33 | 328,600 | -1.50(-7.20%) |
Jul 25, 2019 | 21.28 | 21.74 | 20.52 | 20.83 | 201,355 | -0.54(-2.53%) |
Jul 24, 2019 | 21.96 | 22.50 | 21.19 | 21.37 | 88,365 | -0.67(-3.04%) |
Jul 23, 2019 | 22.30 | 22.43 | 21.69 | 22.04 | 141,563 | -0.55(-2.43%) |
Jul 22, 2019 | 22.58 | 23.32 | 21.50 | 22.59 | 642,068 | +0.17(+0.76%) |
Jul 19, 2019 | 21.50 | 22.75 | 21.50 | 22.42 | 510,500 | +1.02(+4.77%) |
Jul 18, 2019 | 20.52 | 22.00 | 20.22 | 21.40 | 480,887 | +1.09(+5.37%) |
Jul 17, 2019 | 22.44 | 22.75 | 20.21 | 20.31 | 823,278 | -2.26(-10.01%) |
Jul 16, 2019 | 23.27 | 23.86 | 22.15 | 22.57 | 444,513 | -0.74(-3.17%) |
Jul 15, 2019 | 24.32 | 24.66 | 22.81 | 23.31 | 703,795 | -2.03(-8.01%) |
Jul 12, 2019 | 24.71 | 25.64 | 23.93 | 25.34 | 411,600 | +0.33(+1.32%) |
Jul 11, 2019 | 24.17 | 25.10 | 23.41 | 25.01 | 508,414 | +1.24(+5.22%) |
Jul 10, 2019 | 22.97 | 24.50 | 22.60 | 23.77 | 524,252 | +0.93(+4.07%) |
Jul 09, 2019 | 22.95 | 23.38 | 22.58 | 22.84 | 273,190 | -0.11(-0.48%) |
Jul 08, 2019 | 22.55 | 23.90 | 22.03 | 22.95 | 964,429 | +0.65(+2.91%) |
Jul 05, 2019 | 22.62 | 23.32 | 21.73 | 22.30 | 693,400 | -0.70(-3.04%) |
Jul 03, 2019 | 23.14 | 23.61 | 22.58 | 23.00 | 246,100 | -0.11(-0.48%) |
Jul 02, 2019 | 24.90 | 25.50 | 22.38 | 23.11 | 694,778 | -2.44(-9.55%) |
Jul 01, 2019 | 27.36 | 27.59 | 24.51 | 25.55 | 775,326 | -1.60(-5.89%) |
Jun 28, 2019 | 28.05 | 28.65 | 27.01 | 27.15 | 247,700 | -0.78(-2.79%) |
Jun 27, 2019 | 27.14 | 27.95 | 26.06 | 27.93 | 439,063 | +0.93(+3.44%) |
Jun 26, 2019 | 27.92 | 28.25 | 26.75 | 27.00 | 316,072 | -0.80(-2.88%) |
Jun 25, 2019 | 29.00 | 30.06 | 27.65 | 27.80 | 404,305 | -1.56(-5.31%) |
Jun 24, 2019 | 30.50 | 31.88 | 28.67 | 29.36 | 832,186 | -0.89(-2.94%) |
Jun 21, 2019 | 27.23 | 31.62 | 27.23 | 30.25 | 991,900 | +1.76(+6.18%) |