Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.150 | 7.260 | 6.990 | 7.100 | 423,500 | -0.05(-0.70%) |
Jan 30, 2020 | 7.320 | 7.450 | 6.968 | 7.150 | 636,993 | -0.17(-2.32%) |
Jan 29, 2020 | 7.600 | 7.617 | 7.320 | 7.320 | 385,939 | -0.21(-2.85%) |
Jan 28, 2020 | 7.530 | 7.648 | 7.390 | 7.535 | 328,570 | +0.07(+0.87%) |
Jan 27, 2020 | 7.450 | 7.750 | 7.350 | 7.470 | 469,154 | -0.09(-1.19%) |
Jan 24, 2020 | 7.880 | 7.915 | 7.520 | 7.560 | 609,000 | -0.26(-3.32%) |
Jan 23, 2020 | 7.760 | 7.840 | 7.550 | 7.820 | 565,262 | +0.05(+0.64%) |
Jan 22, 2020 | 8.000 | 8.030 | 7.730 | 7.770 | 775,911 | -0.25(-3.12%) |
Jan 21, 2020 | 7.870 | 8.040 | 7.620 | 8.020 | 881,347 | +0.14(+1.78%) |
Jan 17, 2020 | 8.110 | 8.130 | 7.840 | 7.880 | 695,300 | -0.23(-2.84%) |
Jan 16, 2020 | 8.050 | 8.340 | 7.940 | 8.110 | 637,709 | +0.14(+1.76%) |
Jan 15, 2020 | 7.880 | 8.080 | 7.770 | 7.970 | 608,210 | +0.12(+1.53%) |
Jan 14, 2020 | 7.830 | 8.040 | 7.220 | 7.850 | 1,000,506 | +0.02(+0.26%) |
Jan 13, 2020 | 8.460 | 8.540 | 7.720 | 7.830 | 1,368,548 | -0.68(-7.99%) |
Jan 10, 2020 | 8.660 | 8.950 | 8.480 | 8.510 | 915,700 | -0.04(-0.47%) |
Jan 09, 2020 | 8.450 | 8.640 | 8.310 | 8.550 | 1,478,480 | +0.22(+2.64%) |
Jan 08, 2020 | 8.300 | 8.450 | 8.160 | 8.330 | 1,224,326 | +0.03(+0.36%) |
Jan 07, 2020 | 8.400 | 8.730 | 8.080 | 8.300 | 1,906,095 | -0.01(-0.12%) |
Jan 06, 2020 | 7.530 | 8.400 | 7.510 | 8.310 | 1,735,893 | +0.71(+9.34%) |
Jan 03, 2020 | 7.920 | 8.120 | 7.485 | 7.600 | 1,549,500 | -0.38(-4.76%) |
Jan 02, 2020 | 8.040 | 8.150 | 7.600 | 7.980 | 2,277,932 | -0.04(-0.44%) |
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%) |