Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.40 | 10.63 | 10.18 | 10.60 | 59,605 | +0.20(+1.90%) |
Dec 30, 2019 | 11.00 | 11.40 | 10.00 | 10.40 | 112,706 | -0.30(-2.80%) |
Dec 27, 2019 | 10.64 | 11.20 | 10.20 | 10.70 | 113,285 | +0.16(+1.48%) |
Dec 26, 2019 | 10.00 | 10.98 | 9.822 | 10.54 | 165,589 | +0.60(+6.08%) |
Dec 24, 2019 | 9.812 | 10.01 | 9.800 | 9.940 | 21,265 | +0.07(+0.75%) |
Dec 23, 2019 | 10.40 | 10.40 | 9.650 | 9.866 | 77,138 | +0.22(+2.24%) |
Dec 20, 2019 | 9.980 | 10.10 | 9.450 | 9.650 | 74,165 | -0.41(-4.11%) |
Dec 19, 2019 | 10.20 | 10.50 | 9.800 | 10.06 | 116,548 | -0.38(-3.60%) |
Dec 18, 2019 | 10.40 | 11.39 | 9.802 | 10.44 | 295,351 | +0.69(+7.08%) |
Dec 17, 2019 | 20.00 | 28.00 | 9.280 | 9.750 | 1,782,450 | -5.60(-36.49%) |
Dec 16, 2019 | 16.00 | 18.40 | 14.80 | 15.35 | 80,955 | -2.79(-15.37%) |
Dec 13, 2019 | 16.60 | 18.58 | 14.00 | 18.14 | 108,300 | +4.14(+29.57%) |
Dec 12, 2019 | 16.80 | 17.40 | 13.20 | 14.00 | 92,168 | -3.15(-18.36%) |
Dec 11, 2019 | 17.80 | 17.80 | 16.60 | 17.15 | 18,636 | -0.45(-2.57%) |
Dec 10, 2019 | 19.80 | 20.00 | 16.60 | 17.60 | 98,382 | -3.20(-15.38%) |
Dec 09, 2019 | 23.00 | 23.40 | 19.20 | 20.80 | 169,418 | +2.60(+14.27%) |
Dec 06, 2019 | 19.11 | 19.11 | 18.20 | 18.20 | 3,275 | -1.00(-5.20%) |
Dec 05, 2019 | 18.20 | 21.00 | 18.20 | 19.20 | 8,244 | +1.00(+5.51%) |
Dec 04, 2019 | 17.85 | 18.96 | 17.85 | 18.20 | 1,983 | +0.20(+1.13%) |
Dec 03, 2019 | 17.23 | 18.00 | 17.00 | 17.99 | 4,243 | +0.49(+2.82%) |
Dec 02, 2019 | 17.80 | 17.97 | 17.20 | 17.50 | 7,957 | -0.89(-4.84%) |
Nov 29, 2019 | 20.60 | 20.60 | 18.00 | 18.39 | 15,235 | -0.04(-0.21%) |
Nov 27, 2019 | 18.29 | 19.00 | 17.60 | 18.43 | 1,565 | +0.83(+4.70%) |
Nov 26, 2019 | 18.60 | 19.20 | 17.60 | 17.60 | 9,116 | -0.95(-5.12%) |
Nov 25, 2019 | 18.40 | 19.64 | 17.69 | 18.55 | 14,904 | +1.05(+6.00%) |
Nov 22, 2019 | 17.98 | 18.20 | 17.40 | 17.50 | 3,360 | -0.12(-0.70%) |
Nov 21, 2019 | 19.25 | 20.20 | 17.60 | 17.62 | 6,150 | -1.40(-7.34%) |
Nov 20, 2019 | 17.10 | 20.80 | 17.10 | 19.02 | 29,392 | +2.04(+12.01%) |
Nov 19, 2019 | 16.83 | 17.50 | 16.80 | 16.98 | 2,128 | +0.18(+1.06%) |
Nov 18, 2019 | 17.00 | 17.50 | 16.65 | 16.80 | 3,672 | -0.05(-0.32%) |
Nov 15, 2019 | 17.00 | 17.80 | 16.80 | 16.86 | 3,290 | +0.06(+0.33%) |
Nov 14, 2019 | 17.00 | 18.00 | 16.80 | 16.80 | 3,653 | +0.20(+1.20%) |
Nov 13, 2019 | 18.80 | 18.80 | 16.60 | 16.60 | 11,506 | -1.49(-8.25%) |
Nov 12, 2019 | 18.00 | 19.20 | 18.00 | 18.09 | 8,594 | +0.33(+1.85%) |
Nov 11, 2019 | 17.60 | 18.40 | 16.75 | 17.76 | 6,275 | -0.44(-2.40%) |
Nov 08, 2019 | 20.80 | 20.80 | 17.60 | 18.20 | 12,155 | -2.80(-13.33%) |
Nov 07, 2019 | 21.40 | 21.40 | 20.00 | 21.00 | 7,954 | +0.00(+0.00%) |
Nov 06, 2019 | 23.00 | 23.20 | 19.80 | 21.00 | 36,640 | -3.40(-13.93%) |
Nov 05, 2019 | 26.60 | 26.80 | 24.40 | 24.40 | 9,128 | -2.00(-7.58%) |
Nov 04, 2019 | 27.00 | 27.40 | 25.52 | 26.40 | 3,965 | +0.00(+0.00%) |
Nov 01, 2019 | 25.80 | 27.00 | 25.80 | 26.40 | 1,745 | +0.60(+2.33%) |
Oct 31, 2019 | 25.60 | 27.50 | 24.60 | 25.80 | 4,276 | +0.20(+0.78%) |
Oct 30, 2019 | 27.40 | 27.68 | 24.80 | 25.60 | 7,758 | -1.80(-6.57%) |
Oct 29, 2019 | 29.00 | 29.20 | 27.40 | 27.40 | 4,060 | -1.60(-5.52%) |
Oct 28, 2019 | 28.80 | 29.91 | 28.80 | 29.00 | 1,787 | +0.00(+0.00%) |
Oct 25, 2019 | 28.40 | 30.00 | 27.80 | 29.00 | 2,245 | +0.20(+0.69%) |
Oct 24, 2019 | 28.80 | 30.40 | 28.00 | 28.80 | 2,669 | +0.40(+1.41%) |
Oct 23, 2019 | 28.40 | 29.44 | 28.40 | 28.40 | 1,136 | -0.20(-0.70%) |
Oct 22, 2019 | 29.40 | 29.80 | 28.40 | 28.60 | 1,917 | -1.20(-4.03%) |
Oct 21, 2019 | 30.00 | 30.40 | 29.00 | 29.80 | 2,706 | +0.20(+0.68%) |
Oct 18, 2019 | 30.40 | 31.56 | 29.60 | 29.60 | 3,885 | -1.20(-3.90%) |
Oct 17, 2019 | 30.40 | 32.78 | 30.40 | 30.80 | 3,427 | -0.60(-1.91%) |
Oct 16, 2019 | 30.40 | 32.80 | 30.40 | 31.40 | 852 | +0.80(+2.60%) |
Oct 15, 2019 | 29.40 | 31.50 | 29.40 | 30.60 | 2,940 | +1.00(+3.39%) |
Oct 14, 2019 | 31.20 | 31.20 | 29.00 | 29.60 | 3,116 | -2.00(-6.33%) |
Oct 11, 2019 | 31.60 | 32.60 | 30.40 | 31.60 | 2,980 | +0.60(+1.94%) |
Oct 10, 2019 | 31.60 | 32.40 | 31.00 | 31.00 | 2,425 | -0.40(-1.27%) |
Oct 09, 2019 | 32.60 | 32.60 | 31.20 | 31.40 | 2,995 | -1.20(-3.68%) |
Oct 08, 2019 | 33.00 | 33.20 | 31.40 | 32.60 | 1,589 | -0.40(-1.21%) |
Oct 07, 2019 | 31.80 | 34.20 | 31.20 | 33.00 | 3,515 | +1.20(+3.77%) |
Oct 04, 2019 | 32.60 | 33.80 | 31.30 | 31.80 | 5,475 | -1.20(-3.64%) |
Oct 03, 2019 | 28.60 | 34.20 | 28.00 | 33.00 | 4,285 | +2.80(+9.27%) |
Oct 02, 2019 | 33.00 | 34.00 | 28.80 | 30.20 | 12,325 | -2.80(-8.48%) |