Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.30 | 13.62 | 13.14 | 13.49 | 207,600 | +0.23(+1.73%) |
Nov 27, 2019 | 12.81 | 13.33 | 12.60 | 13.26 | 636,500 | +0.48(+3.76%) |
Nov 26, 2019 | 12.95 | 13.27 | 12.64 | 12.78 | 787,546 | -0.18(-1.39%) |
Nov 25, 2019 | 13.00 | 13.33 | 12.24 | 12.96 | 1,421,386 | +0.94(+7.82%) |
Nov 22, 2019 | 11.89 | 12.09 | 11.70 | 12.02 | 681,200 | +0.14(+1.18%) |
Nov 21, 2019 | 11.22 | 11.92 | 11.05 | 11.88 | 726,441 | +0.69(+6.17%) |
Nov 20, 2019 | 11.00 | 11.69 | 10.97 | 11.19 | 1,014,797 | +0.15(+1.36%) |
Nov 19, 2019 | 11.26 | 11.33 | 10.93 | 11.04 | 797,835 | -0.04(-0.36%) |
Nov 18, 2019 | 11.05 | 11.48 | 10.80 | 11.08 | 1,361,301 | -0.02(-0.18%) |
Nov 15, 2019 | 10.93 | 11.32 | 10.54 | 11.10 | 974,000 | +0.21(+1.93%) |
Nov 14, 2019 | 11.00 | 11.48 | 10.62 | 10.89 | 1,297,380 | -0.11(-1.00%) |
Nov 13, 2019 | 10.68 | 11.69 | 10.45 | 11.00 | 2,196,050 | +0.30(+2.80%) |
Nov 12, 2019 | 10.31 | 11.06 | 10.23 | 10.70 | 3,782,514 | +0.32(+3.08%) |
Nov 11, 2019 | 10.30 | 10.75 | 10.08 | 10.38 | 4,522,764 | +0.20(+1.96%) |
Nov 08, 2019 | 10.06 | 11.37 | 10.00 | 10.18 | 17,722,000 | -25.98(-71.85%) |
Nov 07, 2019 | 37.88 | 38.51 | 36.04 | 36.16 | 325,231 | -1.31(-3.50%) |
Nov 06, 2019 | 38.79 | 39.48 | 37.32 | 37.47 | 200,325 | -1.32(-3.40%) |
Nov 05, 2019 | 37.49 | 39.48 | 37.05 | 38.79 | 178,666 | +1.37(+3.66%) |
Nov 04, 2019 | 39.22 | 39.48 | 37.37 | 37.42 | 198,190 | -1.24(-3.21%) |
Nov 01, 2019 | 37.97 | 39.35 | 37.60 | 38.66 | 226,000 | +0.94(+2.49%) |
Oct 31, 2019 | 37.27 | 37.86 | 35.74 | 37.72 | 197,896 | +0.29(+0.77%) |
Oct 30, 2019 | 37.22 | 37.95 | 36.63 | 37.43 | 163,691 | +0.06(+0.16%) |
Oct 29, 2019 | 39.07 | 39.40 | 36.77 | 37.37 | 266,313 | -1.59(-4.08%) |
Oct 28, 2019 | 38.63 | 39.32 | 37.30 | 38.96 | 289,455 | +0.45(+1.17%) |
Oct 25, 2019 | 38.17 | 38.71 | 37.76 | 38.51 | 243,200 | +0.27(+0.71%) |
Oct 24, 2019 | 37.81 | 38.55 | 37.04 | 38.24 | 176,429 | +0.63(+1.68%) |
Oct 23, 2019 | 37.40 | 38.37 | 36.79 | 37.61 | 159,071 | +0.19(+0.51%) |
Oct 22, 2019 | 36.71 | 37.61 | 36.33 | 37.42 | 121,799 | +0.70(+1.91%) |
Oct 21, 2019 | 37.30 | 37.76 | 36.48 | 36.72 | 194,908 | -0.32(-0.86%) |
Oct 18, 2019 | 36.91 | 37.47 | 35.59 | 37.04 | 248,800 | -0.25(-0.67%) |
Oct 17, 2019 | 36.50 | 37.64 | 36.25 | 37.29 | 238,630 | +1.04(+2.87%) |
Oct 16, 2019 | 35.92 | 36.36 | 35.38 | 36.25 | 185,165 | +0.27(+0.75%) |
Oct 15, 2019 | 34.03 | 36.36 | 33.78 | 35.98 | 256,402 | +2.13(+6.29%) |
Oct 14, 2019 | 34.97 | 35.20 | 33.65 | 33.85 | 136,776 | -1.20(-3.42%) |
Oct 11, 2019 | 35.10 | 35.91 | 34.67 | 35.05 | 230,400 | +0.22(+0.63%) |
Oct 10, 2019 | 33.22 | 34.99 | 33.22 | 34.83 | 279,185 | +1.82(+5.51%) |
Oct 09, 2019 | 33.38 | 33.86 | 32.55 | 33.01 | 339,219 | -0.11(-0.33%) |
Oct 08, 2019 | 33.41 | 33.97 | 32.64 | 33.12 | 199,790 | -0.77(-2.27%) |
Oct 07, 2019 | 33.02 | 34.52 | 32.27 | 33.89 | 373,695 | +0.66(+1.99%) |
Oct 04, 2019 | 34.21 | 35.35 | 32.74 | 33.23 | 413,900 | -0.83(-2.44%) |
Oct 03, 2019 | 33.53 | 34.64 | 33.20 | 34.06 | 669,743 | +0.17(+0.50%) |
Oct 02, 2019 | 31.20 | 34.27 | 31.03 | 33.89 | 658,771 | +2.54(+8.10%) |
Oct 01, 2019 | 31.09 | 32.60 | 29.43 | 31.35 | 1,446,702 | +2.35(+8.10%) |
Sep 30, 2019 | 35.21 | 35.96 | 34.51 | 29.00 | 559,942 | -6.24(-17.71%) |
Sep 27, 2019 | 36.06 | 36.79 | 35.06 | 35.24 | 842,100 | -0.72(-2.00%) |
Sep 26, 2019 | 38.90 | 39.08 | 35.78 | 35.96 | 675,339 | -2.64(-6.84%) |
Sep 25, 2019 | 38.39 | 39.18 | 37.99 | 38.60 | 349,543 | +0.13(+0.34%) |
Sep 24, 2019 | 41.02 | 41.02 | 38.29 | 38.47 | 441,333 | -2.30(-5.64%) |
Sep 23, 2019 | 41.07 | 41.72 | 40.41 | 40.77 | 207,745 | -0.44(-1.07%) |
Sep 20, 2019 | 41.05 | 42.30 | 40.70 | 41.21 | 594,100 | -0.54(-1.29%) |
Sep 19, 2019 | 42.80 | 43.10 | 41.41 | 41.75 | 215,188 | -0.91(-2.13%) |
Sep 18, 2019 | 44.74 | 44.99 | 42.44 | 42.66 | 268,154 | -2.07(-4.63%) |
Sep 17, 2019 | 45.50 | 46.34 | 44.25 | 44.73 | 494,277 | -0.53(-1.17%) |
Sep 16, 2019 | 43.85 | 45.65 | 43.85 | 45.26 | 308,775 | +1.14(+2.58%) |
Sep 13, 2019 | 43.39 | 44.93 | 42.99 | 44.12 | 259,400 | +1.28(+2.99%) |
Sep 12, 2019 | 44.50 | 44.96 | 42.69 | 42.84 | 286,159 | -1.53(-3.45%) |
Sep 11, 2019 | 42.59 | 44.58 | 42.59 | 44.37 | 202,530 | +1.93(+4.55%) |
Sep 10, 2019 | 41.50 | 43.32 | 41.13 | 42.44 | 289,604 | +0.75(+1.80%) |
Sep 09, 2019 | 41.41 | 43.84 | 40.20 | 41.69 | 275,688 | +0.59(+1.44%) |
Sep 06, 2019 | 42.16 | 42.92 | 40.84 | 41.10 | 194,300 | -1.01(-2.40%) |
Sep 05, 2019 | 41.23 | 42.36 | 40.95 | 42.11 | 149,358 | +1.46(+3.59%) |
Sep 04, 2019 | 40.19 | 40.77 | 39.20 | 40.65 | 193,479 | +0.98(+2.47%) |