Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.03 | 10.09 | 9.200 | 9.270 | 45,946,300 | -2.53(-21.44%) |
Nov 27, 2019 | 12.01 | 12.27 | 11.62 | 11.80 | 29,218,500 | -0.45(-3.67%) |
Nov 26, 2019 | 12.15 | 12.32 | 11.80 | 12.25 | 37,960,696 | -0.78(-5.99%) |
Nov 25, 2019 | 13.32 | 13.45 | 12.90 | 13.03 | 44,436,024 | -2.02(-13.42%) |
Nov 22, 2019 | 14.47 | 15.32 | 14.41 | 15.05 | 29,324,000 | +1.14(+8.20%) |
Nov 21, 2019 | 13.41 | 14.03 | 13.01 | 13.91 | 26,063,848 | +0.29(+2.13%) |
Nov 20, 2019 | 13.42 | 13.88 | 13.22 | 13.62 | 19,334,428 | +0.58(+4.45%) |
Nov 19, 2019 | 13.23 | 13.50 | 13.00 | 13.04 | 23,987,750 | -0.70(-5.09%) |
Nov 18, 2019 | 14.50 | 14.91 | 13.70 | 13.74 | 30,986,728 | -2.10(-13.26%) |
Nov 15, 2019 | 15.48 | 16.58 | 15.10 | 15.84 | 24,365,400 | +0.40(+2.59%) |
Nov 14, 2019 | 15.70 | 16.22 | 15.22 | 15.44 | 24,729,666 | -0.61(-3.80%) |
Nov 13, 2019 | 14.86 | 16.15 | 14.50 | 16.05 | 28,639,028 | +0.64(+4.15%) |
Nov 12, 2019 | 15.99 | 16.00 | 15.14 | 15.41 | 18,451,956 | -0.34(-2.16%) |
Nov 11, 2019 | 16.11 | 16.21 | 15.30 | 15.75 | 29,291,056 | -2.84(-15.28%) |
Nov 08, 2019 | 18.94 | 18.95 | 18.05 | 18.59 | 18,806,500 | -0.07(-0.38%) |
Nov 07, 2019 | 18.92 | 20.52 | 17.90 | 18.66 | 32,976,700 | -0.74(-3.81%) |
Nov 06, 2019 | 20.28 | 20.61 | 19.25 | 19.40 | 23,901,968 | -0.97(-4.76%) |
Nov 05, 2019 | 20.27 | 20.66 | 19.56 | 20.37 | 29,999,878 | +1.06(+5.49%) |
Nov 04, 2019 | 19.19 | 19.51 | 18.70 | 19.31 | 34,239,744 | +2.27(+13.32%) |
Nov 01, 2019 | 15.11 | 17.29 | 15.06 | 17.04 | 28,458,900 | +1.24(+7.85%) |
Oct 31, 2019 | 17.20 | 17.27 | 15.32 | 15.80 | 29,605,216 | -1.10(-6.51%) |
Oct 30, 2019 | 16.44 | 17.30 | 16.44 | 16.90 | 32,688,104 | +1.17(+7.44%) |
Oct 29, 2019 | 16.24 | 17.03 | 15.61 | 15.73 | 41,596,052 | +1.04(+7.08%) |
Oct 28, 2019 | 14.41 | 15.00 | 13.86 | 14.69 | 32,248,712 | +1.60(+12.22%) |
Oct 25, 2019 | 12.96 | 13.26 | 12.80 | 13.09 | 14,471,400 | -0.09(-0.68%) |
Oct 24, 2019 | 12.84 | 13.23 | 12.35 | 13.18 | 19,117,568 | +0.58(+4.60%) |
Oct 23, 2019 | 12.86 | 12.89 | 12.34 | 12.60 | 16,732,418 | -0.30(-2.33%) |
Oct 22, 2019 | 13.09 | 13.30 | 12.80 | 12.90 | 13,532,582 | -0.07(-0.54%) |
Oct 21, 2019 | 12.87 | 12.98 | 12.42 | 12.97 | 33,785,624 | -1.46(-10.12%) |
Oct 18, 2019 | 13.72 | 14.45 | 13.52 | 14.43 | 18,034,700 | +0.42(+3.00%) |
Oct 17, 2019 | 13.82 | 14.35 | 13.50 | 14.01 | 18,514,036 | +0.55(+4.09%) |
Oct 16, 2019 | 14.71 | 14.78 | 13.31 | 13.46 | 22,604,560 | -0.80(-5.61%) |
Oct 15, 2019 | 13.75 | 14.30 | 13.60 | 14.26 | 16,606,941 | +0.54(+3.94%) |
Oct 14, 2019 | 13.94 | 13.98 | 13.05 | 13.72 | 19,986,956 | +0.61(+4.65%) |
Oct 11, 2019 | 12.42 | 13.27 | 12.10 | 13.11 | 22,441,900 | +0.73(+5.90%) |
Oct 10, 2019 | 12.94 | 13.32 | 12.36 | 12.38 | 29,932,828 | -0.50(-3.88%) |
Oct 09, 2019 | 13.56 | 13.97 | 12.80 | 12.88 | 22,010,392 | -0.94(-6.80%) |
Oct 08, 2019 | 13.64 | 13.97 | 13.43 | 13.82 | 15,400,267 | -0.28(-1.99%) |
Oct 07, 2019 | 14.24 | 14.78 | 13.88 | 14.10 | 22,485,836 | -0.86(-5.75%) |
Oct 04, 2019 | 13.96 | 15.84 | 13.84 | 14.96 | 25,925,200 | +0.23(+1.56%) |
Oct 03, 2019 | 13.03 | 14.90 | 12.56 | 14.73 | 30,903,376 | +1.37(+10.25%) |
Oct 02, 2019 | 13.85 | 14.05 | 13.10 | 13.36 | 15,933,069 | -0.62(-4.43%) |
Oct 01, 2019 | 13.96 | 14.28 | 13.51 | 13.98 | 17,353,218 | -0.61(-4.18%) |
Sep 30, 2019 | 14.89 | 15.30 | 14.55 | 14.59 | 14,717,020 | -1.47(-9.15%) |
Sep 27, 2019 | 15.76 | 16.58 | 15.66 | 16.06 | 9,783,500 | -0.99(-5.81%) |
Sep 26, 2019 | 18.09 | 18.36 | 16.28 | 17.05 | 21,123,198 | -1.55(-8.33%) |
Sep 25, 2019 | 17.77 | 19.00 | 17.60 | 18.60 | 7,161,959 | -0.11(-0.59%) |
Sep 24, 2019 | 19.87 | 19.88 | 18.57 | 18.71 | 9,336,289 | -0.81(-4.15%) |
Sep 23, 2019 | 18.95 | 19.76 | 18.64 | 19.52 | 8,323,224 | -0.03(-0.15%) |
Sep 20, 2019 | 20.35 | 20.37 | 18.92 | 19.55 | 8,774,100 | -0.45(-2.25%) |
Sep 19, 2019 | 21.18 | 21.24 | 19.63 | 20.00 | 13,100,638 | -1.98(-9.01%) |
Sep 18, 2019 | 22.66 | 22.74 | 21.23 | 21.98 | 10,009,522 | -0.87(-3.81%) |
Sep 17, 2019 | 22.98 | 23.90 | 22.66 | 22.85 | 9,951,216 | -0.83(-3.51%) |
Sep 16, 2019 | 23.06 | 23.98 | 22.59 | 23.68 | 15,027,361 | +1.58(+7.15%) |
Sep 13, 2019 | 20.98 | 22.44 | 20.37 | 22.10 | 11,947,500 | +1.32(+6.35%) |
Sep 12, 2019 | 20.04 | 21.04 | 19.72 | 20.78 | 12,442,793 | +0.50(+2.47%) |
Sep 11, 2019 | 20.34 | 21.39 | 20.10 | 20.28 | 13,322,787 | -0.89(-4.20%) |
Sep 10, 2019 | 21.73 | 21.94 | 20.85 | 21.17 | 14,916,320 | -0.25(-1.17%) |
Sep 09, 2019 | 20.11 | 21.46 | 20.09 | 21.42 | 18,220,944 | +2.46(+12.97%) |
Sep 06, 2019 | 17.70 | 19.31 | 17.66 | 18.96 | 14,339,500 | +1.09(+6.10%) |
Sep 05, 2019 | 17.63 | 18.40 | 16.78 | 17.87 | 15,365,633 | +0.00(+0.00%) |
Sep 04, 2019 | 16.89 | 18.27 | 16.48 | 17.87 | 15,386,905 | +1.93(+12.11%) |