Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 15.48 | 15.82 | 15.26 | 15.52 | 701,000 | -0.13(-0.83%) |
Dec 30, 2019 | 15.58 | 15.79 | 14.99 | 15.65 | 941,349 | -0.16(-1.01%) |
Dec 27, 2019 | 16.50 | 16.50 | 15.70 | 15.81 | 592,900 | -0.60(-3.66%) |
Dec 26, 2019 | 17.00 | 17.32 | 16.30 | 16.41 | 759,404 | -0.76(-4.43%) |
Dec 24, 2019 | 17.30 | 17.74 | 16.86 | 17.17 | 580,200 | +0.11(+0.64%) |
Dec 23, 2019 | 16.00 | 17.49 | 15.92 | 17.06 | 1,429,801 | +1.16(+7.30%) |
Dec 20, 2019 | 15.97 | 16.11 | 15.56 | 15.90 | 1,121,000 | -0.17(-1.06%) |
Dec 19, 2019 | 16.03 | 16.31 | 15.51 | 16.07 | 1,299,347 | +0.19(+1.20%) |
Dec 18, 2019 | 16.37 | 17.21 | 15.62 | 15.88 | 1,380,267 | -0.27(-1.67%) |
Dec 17, 2019 | 15.52 | 16.18 | 15.18 | 16.15 | 1,234,602 | +0.68(+4.40%) |
Dec 16, 2019 | 15.13 | 15.75 | 14.50 | 15.47 | 1,529,806 | +0.42(+2.79%) |
Dec 13, 2019 | 15.85 | 15.98 | 14.49 | 15.05 | 1,995,600 | -0.68(-4.32%) |
Dec 12, 2019 | 15.99 | 16.20 | 15.56 | 15.73 | 1,535,218 | -0.21(-1.32%) |
Dec 11, 2019 | 16.25 | 16.49 | 15.85 | 15.94 | 1,147,198 | -0.26(-1.60%) |
Dec 10, 2019 | 16.04 | 16.49 | 15.64 | 16.20 | 1,376,125 | +0.19(+1.19%) |
Dec 09, 2019 | 16.48 | 17.19 | 15.80 | 16.01 | 1,307,020 | -0.60(-3.61%) |
Dec 06, 2019 | 16.78 | 16.97 | 15.79 | 16.61 | 2,183,900 | -0.17(-1.01%) |
Dec 05, 2019 | 17.52 | 17.92 | 16.63 | 16.78 | 1,693,557 | -0.54(-3.12%) |
Dec 04, 2019 | 18.40 | 18.69 | 16.55 | 17.32 | 3,802,541 | -1.30(-6.98%) |
Dec 03, 2019 | 18.65 | 19.58 | 18.32 | 18.62 | 2,593,817 | -0.59(-3.07%) |
Dec 02, 2019 | 18.45 | 19.33 | 17.53 | 19.21 | 3,869,414 | +1.40(+7.86%) |
Nov 29, 2019 | 18.41 | 19.40 | 17.45 | 17.81 | 4,037,400 | +0.57(+3.31%) |
Nov 27, 2019 | 14.95 | 17.48 | 14.85 | 17.24 | 5,262,100 | +2.22(+14.78%) |
Nov 26, 2019 | 15.01 | 15.42 | 14.40 | 15.02 | 2,171,441 | -0.02(-0.13%) |
Nov 25, 2019 | 14.58 | 15.46 | 14.20 | 15.04 | 4,749,041 | +0.95(+6.74%) |
Nov 22, 2019 | 12.36 | 14.40 | 12.12 | 14.09 | 5,757,800 | +1.66(+13.35%) |
Nov 21, 2019 | 12.25 | 12.70 | 11.28 | 12.43 | 4,457,909 | -0.42(-3.27%) |
Nov 20, 2019 | 13.55 | 14.60 | 12.15 | 12.85 | 13,823,458 | -0.07(-0.54%) |
Nov 19, 2019 | 13.37 | 17.17 | 10.37 | 12.92 | 72,543,128 | +6.86(+113.20%) |
Nov 18, 2019 | 6.230 | 6.340 | 6.010 | 6.060 | 248,819 | -0.11(-1.78%) |
Nov 15, 2019 | 6.050 | 6.210 | 5.860 | 6.170 | 299,100 | +0.16(+2.66%) |
Nov 14, 2019 | 6.080 | 6.260 | 5.740 | 6.010 | 408,692 | -0.09(-1.48%) |
Nov 13, 2019 | 5.770 | 6.430 | 5.680 | 6.100 | 551,440 | +0.25(+4.27%) |
Nov 12, 2019 | 5.390 | 6.000 | 5.390 | 5.850 | 457,433 | +0.32(+5.79%) |
Nov 11, 2019 | 5.900 | 5.940 | 5.470 | 5.530 | 201,539 | -0.33(-5.63%) |
Nov 08, 2019 | 5.440 | 5.910 | 5.410 | 5.860 | 370,000 | +0.41(+7.52%) |
Nov 07, 2019 | 5.610 | 5.890 | 5.360 | 5.450 | 257,591 | -0.18(-3.20%) |
Nov 06, 2019 | 5.710 | 5.900 | 5.560 | 5.630 | 244,506 | -0.08(-1.40%) |
Nov 05, 2019 | 5.760 | 5.760 | 5.520 | 5.710 | 259,138 | -0.09(-1.55%) |
Nov 04, 2019 | 5.600 | 6.090 | 5.440 | 5.800 | 970,644 | +0.25(+4.50%) |
Nov 01, 2019 | 5.520 | 5.630 | 5.280 | 5.550 | 491,200 | +0.09(+1.65%) |
Oct 31, 2019 | 4.770 | 5.590 | 4.660 | 5.460 | 1,974,545 | +0.81(+17.42%) |
Oct 30, 2019 | 4.440 | 4.750 | 4.270 | 4.650 | 497,011 | +0.21(+4.73%) |
Oct 29, 2019 | 4.220 | 4.620 | 4.140 | 4.440 | 438,073 | +0.24(+5.71%) |
Oct 28, 2019 | 4.510 | 4.600 | 4.190 | 4.200 | 418,392 | -0.29(-6.46%) |
Oct 25, 2019 | 4.560 | 4.628 | 4.470 | 4.490 | 319,500 | -0.06(-1.32%) |
Oct 24, 2019 | 4.840 | 4.900 | 4.500 | 4.550 | 630,635 | -0.27(-5.60%) |
Oct 23, 2019 | 5.180 | 5.250 | 4.790 | 4.820 | 517,467 | -0.39(-7.49%) |
Oct 22, 2019 | 5.250 | 5.430 | 5.080 | 5.210 | 207,938 | -0.04(-0.76%) |
Oct 21, 2019 | 5.110 | 5.401 | 5.030 | 5.250 | 237,393 | +0.20(+3.96%) |
Oct 18, 2019 | 5.580 | 5.590 | 5.010 | 5.050 | 357,500 | -0.49(-8.84%) |
Oct 17, 2019 | 5.410 | 5.670 | 5.410 | 5.540 | 189,418 | +0.08(+1.47%) |
Oct 16, 2019 | 5.350 | 5.530 | 5.348 | 5.460 | 359,559 | +0.11(+2.06%) |
Oct 15, 2019 | 5.310 | 5.690 | 5.190 | 5.350 | 667,892 | +0.08(+1.52%) |
Oct 14, 2019 | 4.890 | 5.820 | 4.880 | 5.270 | 671,262 | +0.44(+9.11%) |
Oct 11, 2019 | 4.830 | 4.950 | 4.800 | 4.830 | 153,000 | +0.04(+0.84%) |
Oct 10, 2019 | 4.800 | 4.925 | 4.730 | 4.790 | 167,158 | +0.01(+0.21%) |
Oct 09, 2019 | 4.770 | 4.860 | 4.620 | 4.780 | 262,857 | +0.01(+0.21%) |
Oct 08, 2019 | 4.660 | 4.860 | 4.570 | 4.770 | 235,515 | +0.13(+2.80%) |
Oct 07, 2019 | 4.900 | 4.970 | 4.600 | 4.640 | 370,211 | -0.28(-5.69%) |
Oct 04, 2019 | 5.020 | 5.040 | 4.830 | 4.920 | 221,500 | -0.08(-1.60%) |
Oct 03, 2019 | 5.020 | 5.050 | 4.800 | 5.000 | 263,315 | -0.01(-0.20%) |
Oct 02, 2019 | 4.940 | 5.115 | 4.800 | 5.010 | 506,453 | +0.04(+0.80%) |