Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.890 | 8.390 | 7.860 | 8.015 | 4,745,300 | +0.03(+0.31%) |
Dec 30, 2019 | 10.46 | 10.50 | 7.780 | 7.990 | 10,121,197 | -7.82(-49.46%) |
Dec 27, 2019 | 16.01 | 16.17 | 15.21 | 15.81 | 818,100 | -0.33(-2.01%) |
Dec 26, 2019 | 16.23 | 16.54 | 15.81 | 16.14 | 621,886 | -0.04(-0.28%) |
Dec 24, 2019 | 15.82 | 16.40 | 15.65 | 16.18 | 351,500 | +0.45(+2.86%) |
Dec 23, 2019 | 15.28 | 15.92 | 14.39 | 15.73 | 961,135 | +0.49(+3.22%) |
Dec 20, 2019 | 15.74 | 15.97 | 14.80 | 15.24 | 1,373,400 | -0.49(-3.12%) |
Dec 19, 2019 | 15.45 | 16.14 | 15.00 | 15.73 | 806,112 | +0.34(+2.21%) |
Dec 18, 2019 | 15.54 | 16.40 | 14.42 | 15.39 | 1,559,359 | +0.14(+0.92%) |
Dec 17, 2019 | 17.06 | 17.12 | 14.61 | 15.25 | 3,023,571 | -1.54(-9.17%) |
Dec 16, 2019 | 17.95 | 21.76 | 16.78 | 16.79 | 4,438,342 | -20.81(-55.35%) |
Dec 13, 2019 | 37.49 | 39.98 | 36.87 | 37.60 | 748,600 | +1.23(+3.38%) |
Dec 12, 2019 | 35.74 | 37.81 | 35.73 | 36.37 | 619,664 | +0.64(+1.79%) |
Dec 11, 2019 | 34.96 | 36.00 | 34.74 | 35.73 | 274,657 | +0.62(+1.77%) |
Dec 10, 2019 | 32.31 | 35.48 | 32.26 | 35.11 | 706,000 | +2.69(+8.30%) |
Dec 09, 2019 | 32.45 | 32.96 | 31.61 | 32.42 | 215,222 | +0.08(+0.25%) |
Dec 06, 2019 | 32.75 | 33.66 | 32.07 | 32.34 | 189,600 | -0.14(-0.43%) |
Dec 05, 2019 | 35.27 | 35.27 | 32.09 | 32.48 | 360,749 | -2.88(-8.14%) |
Dec 04, 2019 | 34.52 | 35.64 | 33.61 | 35.36 | 230,753 | +1.26(+3.70%) |
Dec 03, 2019 | 33.65 | 35.60 | 33.62 | 34.10 | 365,843 | -0.13(-0.38%) |
Dec 02, 2019 | 33.16 | 34.42 | 32.06 | 34.23 | 291,914 | +1.08(+3.26%) |
Nov 29, 2019 | 30.98 | 33.88 | 30.81 | 33.15 | 191,800 | +1.85(+5.91%) |
Nov 27, 2019 | 30.90 | 32.26 | 30.74 | 31.30 | 238,800 | +0.40(+1.29%) |
Nov 26, 2019 | 31.50 | 31.50 | 30.12 | 30.90 | 412,309 | -0.76(-2.40%) |
Nov 25, 2019 | 30.76 | 31.75 | 30.53 | 31.66 | 242,807 | +1.25(+4.11%) |
Nov 22, 2019 | 30.59 | 31.26 | 29.19 | 30.41 | 236,000 | +0.08(+0.26%) |
Nov 21, 2019 | 30.48 | 31.64 | 29.28 | 30.33 | 262,407 | -0.04(-0.13%) |
Nov 20, 2019 | 31.81 | 32.81 | 29.10 | 30.37 | 361,142 | -1.75(-5.45%) |
Nov 19, 2019 | 28.77 | 32.26 | 28.62 | 32.12 | 357,976 | +3.55(+12.43%) |
Nov 18, 2019 | 28.56 | 29.23 | 28.03 | 28.57 | 227,369 | -0.09(-0.31%) |
Nov 15, 2019 | 28.20 | 29.11 | 27.36 | 28.66 | 176,300 | +0.77(+2.78%) |
Nov 14, 2019 | 27.91 | 28.46 | 27.45 | 27.89 | 171,669 | -0.13(-0.48%) |
Nov 13, 2019 | 28.03 | 28.41 | 26.55 | 28.02 | 159,461 | -0.24(-0.85%) |
Nov 12, 2019 | 26.97 | 28.85 | 26.96 | 28.26 | 220,201 | +1.25(+4.63%) |
Nov 11, 2019 | 27.29 | 27.93 | 26.50 | 27.01 | 140,601 | -0.70(-2.53%) |
Nov 08, 2019 | 27.14 | 27.95 | 26.32 | 27.71 | 184,700 | +0.33(+1.21%) |
Nov 07, 2019 | 26.85 | 28.70 | 26.65 | 27.38 | 241,412 | +0.79(+2.97%) |
Nov 06, 2019 | 26.59 | 27.33 | 25.62 | 26.59 | 289,812 | -0.40(-1.48%) |
Nov 05, 2019 | 26.64 | 27.25 | 26.64 | 26.99 | 204,902 | +0.12(+0.45%) |
Nov 04, 2019 | 26.65 | 27.31 | 26.45 | 26.87 | 150,685 | +0.49(+1.86%) |
Nov 01, 2019 | 25.94 | 27.49 | 25.72 | 26.38 | 181,700 | +1.09(+4.31%) |
Oct 31, 2019 | 25.79 | 25.96 | 24.21 | 25.29 | 227,441 | -0.54(-2.09%) |
Oct 30, 2019 | 25.12 | 26.18 | 24.50 | 25.83 | 128,377 | +0.73(+2.91%) |
Oct 29, 2019 | 25.04 | 25.73 | 24.35 | 25.10 | 152,697 | +0.04(+0.16%) |
Oct 28, 2019 | 23.41 | 26.00 | 23.12 | 25.06 | 156,714 | +1.80(+7.74%) |
Oct 25, 2019 | 22.36 | 23.88 | 21.87 | 23.26 | 151,500 | +0.76(+3.38%) |
Oct 24, 2019 | 22.11 | 22.57 | 21.24 | 22.50 | 196,441 | +0.55(+2.51%) |
Oct 23, 2019 | 21.66 | 22.08 | 21.38 | 21.95 | 94,034 | +0.26(+1.20%) |
Oct 22, 2019 | 21.80 | 22.49 | 21.50 | 21.69 | 97,426 | +0.08(+0.37%) |
Oct 21, 2019 | 20.77 | 21.68 | 20.61 | 21.61 | 139,892 | +1.04(+5.06%) |
Oct 18, 2019 | 20.87 | 21.13 | 20.01 | 20.57 | 115,500 | -0.45(-2.14%) |
Oct 17, 2019 | 21.27 | 21.65 | 21.00 | 21.02 | 85,441 | -0.09(-0.40%) |
Oct 16, 2019 | 21.09 | 21.59 | 20.41 | 21.11 | 256,133 | +0.03(+0.12%) |
Oct 15, 2019 | 20.01 | 21.24 | 19.67 | 21.08 | 259,988 | +1.21(+6.09%) |
Oct 14, 2019 | 20.03 | 20.76 | 19.80 | 19.87 | 160,149 | -0.21(-1.05%) |
Oct 11, 2019 | 19.52 | 20.39 | 19.02 | 20.08 | 199,800 | +0.92(+4.80%) |
Oct 10, 2019 | 18.09 | 19.90 | 18.09 | 19.16 | 328,153 | +1.07(+5.91%) |
Oct 09, 2019 | 18.44 | 18.75 | 18.02 | 18.09 | 172,201 | -0.18(-0.99%) |
Oct 08, 2019 | 18.74 | 19.18 | 17.73 | 18.27 | 162,761 | -0.77(-4.04%) |
Oct 07, 2019 | 18.63 | 19.08 | 18.39 | 19.04 | 135,146 | +0.34(+1.82%) |
Oct 04, 2019 | 19.00 | 19.21 | 18.33 | 18.70 | 216,100 | -0.05(-0.27%) |
Oct 03, 2019 | 17.74 | 18.95 | 17.59 | 18.75 | 196,883 | +0.93(+5.22%) |
Oct 02, 2019 | 18.46 | 18.61 | 17.75 | 17.82 | 341,300 | -0.79(-4.25%) |