Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.110 | 7.330 | 6.990 | 7.030 | 4,058,100 | -0.12(-1.68%) |
Dec 30, 2019 | 6.910 | 7.280 | 6.840 | 7.150 | 7,809,686 | +0.28(+4.08%) |
Dec 27, 2019 | 6.760 | 6.990 | 6.760 | 6.870 | 3,928,800 | +0.09(+1.33%) |
Dec 26, 2019 | 6.750 | 6.840 | 6.720 | 6.780 | 2,004,680 | +0.04(+0.59%) |
Dec 24, 2019 | 6.800 | 6.890 | 6.680 | 6.740 | 1,709,500 | -0.07(-1.03%) |
Dec 23, 2019 | 6.680 | 7.050 | 6.510 | 6.810 | 5,274,003 | +0.08(+1.19%) |
Dec 20, 2019 | 6.880 | 6.880 | 6.410 | 6.730 | 8,474,000 | -0.17(-2.46%) |
Dec 19, 2019 | 6.740 | 7.280 | 6.460 | 6.900 | 13,554,708 | +0.45(+6.98%) |
Dec 18, 2019 | 5.980 | 6.720 | 5.980 | 6.450 | 14,811,014 | +0.49(+8.22%) |
Dec 17, 2019 | 6.100 | 6.160 | 5.880 | 5.960 | 4,678,532 | -0.11(-1.81%) |
Dec 16, 2019 | 6.000 | 6.130 | 5.850 | 6.070 | 5,664,086 | +0.02(+0.33%) |
Dec 13, 2019 | 6.140 | 6.290 | 6.020 | 6.050 | 5,439,200 | -0.08(-1.31%) |
Dec 12, 2019 | 6.390 | 6.480 | 6.090 | 6.130 | 6,399,272 | -0.22(-3.46%) |
Dec 11, 2019 | 6.190 | 6.510 | 6.100 | 6.350 | 8,155,950 | +0.07(+1.11%) |
Dec 10, 2019 | 6.720 | 6.760 | 6.090 | 6.280 | 6,366,977 | -0.41(-6.13%) |
Dec 09, 2019 | 6.500 | 6.970 | 6.410 | 6.690 | 5,917,823 | +0.16(+2.45%) |
Dec 06, 2019 | 6.100 | 6.595 | 6.010 | 6.530 | 7,182,600 | +0.48(+7.93%) |
Dec 05, 2019 | 6.640 | 6.680 | 6.020 | 6.050 | 5,919,738 | -0.60(-9.02%) |
Dec 04, 2019 | 6.410 | 6.750 | 6.250 | 6.650 | 6,024,428 | +0.22(+3.42%) |
Dec 03, 2019 | 6.130 | 6.510 | 6.050 | 6.430 | 5,300,016 | +0.19(+3.04%) |
Dec 02, 2019 | 6.100 | 6.440 | 5.930 | 6.240 | 5,776,669 | +0.16(+2.63%) |
Nov 29, 2019 | 6.300 | 6.330 | 6.050 | 6.080 | 4,346,100 | -0.27(-4.25%) |
Nov 27, 2019 | 6.620 | 6.680 | 6.260 | 6.350 | 6,879,200 | -0.25(-3.79%) |
Nov 26, 2019 | 6.510 | 6.840 | 6.120 | 6.600 | 6,574,898 | +0.15(+2.33%) |
Nov 25, 2019 | 7.070 | 7.100 | 6.370 | 6.450 | 9,155,568 | -0.66(-9.28%) |
Nov 22, 2019 | 6.910 | 7.330 | 6.790 | 7.110 | 7,536,100 | +0.04(+0.57%) |
Nov 21, 2019 | 6.880 | 7.300 | 6.300 | 7.070 | 18,285,880 | -0.05(-0.70%) |
Nov 20, 2019 | 7.350 | 7.460 | 6.570 | 7.120 | 25,673,436 | +1.03(+16.91%) |
Nov 19, 2019 | 6.870 | 6.900 | 5.550 | 6.090 | 35,810,824 | -1.94(-24.16%) |
Nov 18, 2019 | 14.03 | 14.03 | 6.710 | 8.030 | 56,065,280 | -5.38(-40.12%) |
Nov 15, 2019 | 12.51 | 15.60 | 12.40 | 13.41 | 24,518,100 | +1.28(+10.55%) |
Nov 14, 2019 | 14.02 | 14.06 | 11.20 | 12.13 | 28,603,636 | -2.30(-15.94%) |
Nov 13, 2019 | 19.02 | 19.02 | 13.00 | 14.43 | 29,611,636 | -5.96(-29.23%) |
Nov 12, 2019 | 23.25 | 23.62 | 19.78 | 20.39 | 6,386,376 | -2.88(-12.38%) |
Nov 11, 2019 | 23.69 | 24.25 | 22.96 | 23.27 | 2,409,041 | -0.65(-2.72%) |
Nov 08, 2019 | 24.25 | 24.54 | 23.55 | 23.92 | 1,724,000 | -0.45(-1.85%) |
Nov 07, 2019 | 24.20 | 24.67 | 24.00 | 24.37 | 1,793,334 | +0.41(+1.71%) |
Nov 06, 2019 | 24.67 | 24.69 | 23.65 | 23.96 | 5,326,948 | -2.37(-9.00%) |
Nov 05, 2019 | 26.23 | 26.90 | 25.97 | 26.33 | 1,326,070 | +0.36(+1.39%) |
Nov 04, 2019 | 25.81 | 26.37 | 25.38 | 25.97 | 1,296,951 | +0.47(+1.84%) |
Nov 01, 2019 | 25.54 | 25.83 | 25.19 | 25.50 | 872,000 | +0.11(+0.43%) |
Oct 31, 2019 | 25.56 | 25.77 | 24.48 | 25.39 | 1,007,403 | -0.30(-1.17%) |
Oct 30, 2019 | 26.41 | 26.51 | 25.32 | 25.69 | 1,234,825 | -0.83(-3.13%) |
Oct 29, 2019 | 26.00 | 27.05 | 25.05 | 26.52 | 1,822,129 | +0.31(+1.18%) |
Oct 28, 2019 | 25.77 | 26.70 | 25.76 | 26.21 | 1,869,191 | +0.59(+2.30%) |
Oct 25, 2019 | 25.64 | 26.10 | 25.35 | 25.62 | 1,170,900 | +0.00(+0.00%) |
Oct 24, 2019 | 25.81 | 26.08 | 25.05 | 25.62 | 2,360,732 | -0.12(-0.47%) |
Oct 23, 2019 | 25.99 | 26.04 | 25.43 | 25.74 | 1,324,001 | -0.33(-1.27%) |
Oct 22, 2019 | 26.08 | 26.49 | 25.61 | 26.07 | 1,140,264 | +0.15(+0.58%) |
Oct 21, 2019 | 26.70 | 27.04 | 24.71 | 25.92 | 2,867,664 | -0.54(-2.04%) |
Oct 18, 2019 | 27.03 | 27.29 | 26.28 | 26.46 | 1,514,100 | -0.51(-1.89%) |
Oct 17, 2019 | 26.24 | 27.26 | 26.01 | 26.97 | 3,949,810 | +0.95(+3.65%) |
Oct 16, 2019 | 26.09 | 26.77 | 25.93 | 26.02 | 1,888,577 | -0.06(-0.23%) |
Oct 15, 2019 | 24.97 | 26.26 | 24.91 | 26.08 | 9,097,570 | +1.10(+4.40%) |
Oct 14, 2019 | 24.20 | 25.03 | 23.78 | 24.98 | 1,280,401 | +0.65(+2.67%) |
Oct 11, 2019 | 24.04 | 24.84 | 23.57 | 24.33 | 8,466,400 | +1.03(+4.42%) |
Oct 10, 2019 | 23.25 | 23.63 | 23.04 | 23.30 | 700,057 | +0.02(+0.09%) |
Oct 09, 2019 | 23.74 | 24.02 | 22.97 | 23.28 | 1,158,001 | -0.45(-1.90%) |
Oct 08, 2019 | 23.77 | 24.05 | 23.38 | 23.73 | 918,278 | -0.28(-1.17%) |
Oct 07, 2019 | 23.61 | 24.33 | 23.48 | 24.01 | 608,925 | +0.24(+1.01%) |
Oct 04, 2019 | 23.43 | 23.80 | 23.00 | 23.77 | 598,500 | +0.27(+1.15%) |
Oct 03, 2019 | 22.88 | 23.88 | 22.73 | 23.50 | 1,222,069 | +0.56(+2.44%) |
Oct 02, 2019 | 22.44 | 22.95 | 21.91 | 22.94 | 1,091,548 | +0.27(+1.19%) |