Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 9.840 | 9.840 | 8.640 | 8.820 | 47,894 | -4.86(-35.53%) |
Oct 30, 2019 | 13.32 | 13.68 | 12.96 | 13.68 | 895 | +0.96(+7.55%) |
Oct 29, 2019 | 13.20 | 13.92 | 12.60 | 12.72 | 1,016 | -0.72(-5.36%) |
Oct 28, 2019 | 13.20 | 13.44 | 13.02 | 13.44 | 1,286 | +0.48(+3.70%) |
Oct 25, 2019 | 13.80 | 13.80 | 12.72 | 12.96 | 1,100 | -0.84(-6.09%) |
Oct 24, 2019 | 13.56 | 14.28 | 12.72 | 13.80 | 1,277 | +0.00(+0.00%) |
Oct 23, 2019 | 12.24 | 14.04 | 10.32 | 13.80 | 6,237 | +1.62(+13.30%) |
Oct 22, 2019 | 12.84 | 13.44 | 11.76 | 12.18 | 5,266 | -0.54(-4.25%) |
Oct 21, 2019 | 15.12 | 15.34 | 12.72 | 12.72 | 6,115 | -2.88(-18.46%) |
Oct 18, 2019 | 15.60 | 17.11 | 15.60 | 15.60 | 291 | +0.12(+0.78%) |
Oct 17, 2019 | 18.00 | 18.00 | 15.48 | 15.48 | 1,040 | -2.52(-14.00%) |
Oct 16, 2019 | 16.20 | 18.00 | 14.64 | 18.00 | 2,113 | +2.16(+13.64%) |
Oct 15, 2019 | 14.52 | 18.48 | 14.16 | 15.84 | 6,299 | +1.20(+8.20%) |
Oct 14, 2019 | 16.56 | 17.16 | 13.80 | 14.64 | 5,232 | -3.36(-18.67%) |
Oct 11, 2019 | 16.44 | 18.12 | 16.44 | 18.00 | 533 | +2.04(+12.78%) |
Oct 10, 2019 | 18.60 | 18.96 | 15.72 | 15.96 | 4,252 | -2.52(-13.64%) |
Oct 09, 2019 | 21.60 | 21.85 | 18.36 | 18.48 | 3,293 | -3.12(-14.44%) |
Oct 08, 2019 | 24.48 | 24.96 | 21.26 | 21.60 | 1,280 | -2.04(-8.63%) |
Oct 07, 2019 | 24.48 | 24.48 | 23.64 | 23.64 | 77 | -0.72(-2.96%) |
Oct 04, 2019 | 24.24 | 24.36 | 24.24 | 24.36 | 58 | +0.36(+1.50%) |
Oct 03, 2019 | 23.76 | 24.00 | 22.80 | 24.00 | 672 | +0.48(+2.04%) |
Oct 02, 2019 | 24.72 | 24.96 | 22.80 | 23.52 | 168 | -1.08(-4.39%) |
Oct 01, 2019 | 24.72 | 24.72 | 23.28 | 24.60 | 172 | +0.00(+0.00%) |
Sep 30, 2019 | 24.60 | 25.20 | 24.36 | 24.60 | 417 | +0.24(+0.99%) |
Sep 27, 2019 | 25.08 | 26.18 | 24.36 | 24.36 | 183 | -0.44(-1.79%) |
Sep 26, 2019 | 24.96 | 26.16 | 24.80 | 24.80 | 377 | -1.60(-6.05%) |
Sep 25, 2019 | 24.36 | 26.40 | 23.04 | 26.40 | 1,571 | +2.16(+8.91%) |
Sep 24, 2019 | 24.60 | 25.80 | 24.24 | 24.24 | 252 | +0.24(+1.00%) |
Sep 23, 2019 | 24.60 | 26.22 | 24.00 | 24.00 | 340 | -1.62(-6.32%) |
Sep 20, 2019 | 24.72 | 27.48 | 24.24 | 25.62 | 1,208 | +1.50(+6.22%) |
Sep 19, 2019 | 23.28 | 24.24 | 23.28 | 24.12 | 213 | +0.12(+0.50%) |
Sep 18, 2019 | 23.40 | 25.80 | 23.40 | 24.00 | 108 | +2.04(+9.29%) |
Sep 17, 2019 | 22.32 | 24.72 | 21.96 | 21.96 | 737 | +0.00(+0.00%) |
Sep 16, 2019 | 21.63 | 21.96 | 21.63 | 21.96 | 270 | +0.36(+1.67%) |
Sep 13, 2019 | 21.98 | 21.98 | 21.02 | 21.60 | 125 | -0.60(-2.70%) |
Sep 12, 2019 | 21.00 | 22.20 | 21.00 | 22.20 | 1,184 | +1.98(+9.79%) |
Sep 11, 2019 | 21.72 | 21.80 | 20.22 | 20.22 | 554 | -1.50(-6.91%) |
Sep 10, 2019 | 20.88 | 22.22 | 20.88 | 21.72 | 259 | +0.90(+4.32%) |
Sep 09, 2019 | 22.32 | 22.32 | 19.56 | 20.82 | 897 | -1.97(-8.66%) |
Sep 06, 2019 | 23.52 | 23.52 | 22.12 | 22.79 | 1,766 | -0.56(-2.40%) |
Sep 05, 2019 | 24.36 | 24.36 | 23.16 | 23.35 | 919 | -0.77(-3.17%) |
Sep 04, 2019 | 27.36 | 27.36 | 23.40 | 24.12 | 1,205 | -2.88(-10.67%) |
Sep 03, 2019 | 27.84 | 28.68 | 26.88 | 27.00 | 749 | -0.48(-1.74%) |
Aug 30, 2019 | 26.40 | 28.32 | 24.36 | 27.48 | 133 | +0.00(+0.00%) |
Aug 29, 2019 | 26.40 | 27.48 | 26.40 | 27.48 | 99 | +3.24(+13.37%) |
Aug 28, 2019 | 24.84 | 25.33 | 24.24 | 24.24 | 709 | -2.16(-8.18%) |
Aug 27, 2019 | 27.96 | 27.99 | 25.20 | 26.40 | 1,465 | -1.20(-4.35%) |
Aug 26, 2019 | 29.40 | 29.40 | 25.80 | 27.60 | 232 | -1.80(-6.12%) |
Aug 23, 2019 | 29.76 | 29.88 | 27.96 | 29.40 | 100 | +0.37(+1.29%) |
Aug 22, 2019 | 27.48 | 29.16 | 27.48 | 29.03 | 385 | +2.99(+11.47%) |
Aug 21, 2019 | 29.40 | 29.40 | 25.44 | 26.04 | 1,265 | -0.29(-1.11%) |
Aug 20, 2019 | 28.08 | 29.35 | 26.33 | 26.33 | 132 | -0.67(-2.47%) |
Aug 19, 2019 | 28.08 | 28.20 | 26.76 | 27.00 | 269 | -1.06(-3.78%) |
Aug 16, 2019 | 28.44 | 28.92 | 27.74 | 28.06 | 475 | -0.02(-0.07%) |
Aug 15, 2019 | 29.76 | 29.88 | 28.08 | 28.08 | 173 | -1.32(-4.49%) |
Aug 14, 2019 | 30.15 | 31.83 | 29.40 | 29.40 | 472 | -1.33(-4.32%) |
Aug 13, 2019 | 30.00 | 33.97 | 30.00 | 30.73 | 856 | -0.11(-0.37%) |
Aug 12, 2019 | 32.70 | 32.70 | 30.72 | 30.84 | 239 | +0.48(+1.58%) |
Aug 09, 2019 | 30.60 | 34.80 | 30.36 | 30.36 | 233 | -4.20(-12.15%) |
Aug 08, 2019 | 30.00 | 35.40 | 26.88 | 34.56 | 325 | +4.80(+16.13%) |
Aug 07, 2019 | 29.64 | 29.76 | 28.80 | 29.76 | 278 | +0.36(+1.22%) |
Aug 06, 2019 | 25.92 | 29.40 | 25.92 | 29.40 | 775 | +3.00(+11.36%) |
Aug 05, 2019 | 27.48 | 27.60 | 25.80 | 26.40 | 353 | -1.08(-3.93%) |
Aug 02, 2019 | 25.44 | 29.40 | 25.32 | 27.48 | 183 | +0.00(+0.00%) |