Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 43.00 | 47.74 | 42.84 | 46.56 | 345,800 | +3.84(+8.99%) |
Nov 27, 2019 | 40.22 | 42.81 | 39.20 | 42.72 | 354,500 | +2.72(+6.80%) |
Nov 26, 2019 | 39.83 | 40.20 | 38.61 | 40.00 | 836,819 | +0.15(+0.38%) |
Nov 25, 2019 | 39.28 | 40.70 | 39.01 | 39.85 | 326,057 | +0.12(+0.30%) |
Nov 22, 2019 | 40.51 | 40.90 | 39.08 | 39.73 | 332,300 | -0.68(-1.68%) |
Nov 21, 2019 | 40.70 | 41.00 | 40.00 | 40.41 | 417,099 | -0.54(-1.32%) |
Nov 20, 2019 | 40.00 | 41.00 | 38.31 | 40.95 | 536,748 | +0.94(+2.35%) |
Nov 19, 2019 | 39.40 | 41.50 | 38.31 | 40.01 | 453,649 | +0.85(+2.17%) |
Nov 18, 2019 | 38.89 | 39.70 | 38.03 | 39.16 | 498,979 | +0.68(+1.77%) |
Nov 15, 2019 | 37.95 | 39.64 | 36.95 | 38.48 | 543,600 | +0.56(+1.48%) |
Nov 14, 2019 | 34.00 | 38.90 | 33.93 | 37.92 | 756,230 | +3.89(+11.43%) |
Nov 13, 2019 | 31.63 | 34.92 | 31.36 | 34.03 | 646,602 | +1.69(+5.23%) |
Nov 12, 2019 | 34.42 | 35.00 | 30.82 | 32.34 | 548,120 | -2.04(-5.93%) |
Nov 11, 2019 | 27.98 | 34.98 | 27.50 | 34.38 | 867,854 | +3.47(+11.23%) |
Nov 08, 2019 | 30.92 | 31.36 | 29.33 | 30.91 | 940,200 | -0.91(-2.86%) |
Nov 07, 2019 | 26.91 | 33.50 | 26.65 | 31.82 | 2,379,677 | +3.72(+13.24%) |
Nov 06, 2019 | 18.05 | 45.42 | 16.00 | 28.10 | 8,194,185 | +13.33(+90.25%) |
Nov 05, 2019 | 14.64 | 15.63 | 14.30 | 14.77 | 292,432 | +0.64(+4.53%) |
Nov 04, 2019 | 14.18 | 15.00 | 14.00 | 14.13 | 131,360 | +0.00(+0.00%) |
Nov 01, 2019 | 13.93 | 14.92 | 13.85 | 14.13 | 117,700 | +0.32(+2.32%) |
Oct 31, 2019 | 13.51 | 13.98 | 12.88 | 13.81 | 153,243 | +0.18(+1.32%) |
Oct 30, 2019 | 13.58 | 13.92 | 13.11 | 13.63 | 85,130 | +0.07(+0.52%) |
Oct 29, 2019 | 13.49 | 14.24 | 12.55 | 13.56 | 147,191 | +0.10(+0.74%) |
Oct 28, 2019 | 14.08 | 14.18 | 11.66 | 13.46 | 300,007 | -0.46(-3.30%) |
Oct 25, 2019 | 14.12 | 14.65 | 13.02 | 13.92 | 262,000 | -0.24(-1.73%) |
Oct 24, 2019 | 13.98 | 14.49 | 13.76 | 14.16 | 164,373 | -0.07(-0.46%) |
Oct 23, 2019 | 15.29 | 15.29 | 13.54 | 14.23 | 255,981 | -0.78(-5.20%) |
Oct 22, 2019 | 15.00 | 15.10 | 14.28 | 15.01 | 204,475 | +0.21(+1.42%) |
Oct 21, 2019 | 12.80 | 14.89 | 12.58 | 14.80 | 214,294 | +2.07(+16.26%) |
Oct 18, 2019 | 12.33 | 12.84 | 12.01 | 12.73 | 273,400 | +0.26(+2.09%) |
Oct 17, 2019 | 12.08 | 12.96 | 12.08 | 12.47 | 127,956 | +0.02(+0.16%) |
Oct 16, 2019 | 11.48 | 12.75 | 11.21 | 12.45 | 436,096 | +0.67(+5.69%) |
Oct 15, 2019 | 9.650 | 12.07 | 9.501 | 11.78 | 768,021 | +2.20(+22.96%) |
Oct 14, 2019 | 8.630 | 9.780 | 8.630 | 9.580 | 137,786 | +0.87(+9.99%) |
Oct 11, 2019 | 8.170 | 9.240 | 7.870 | 8.710 | 316,600 | +0.61(+7.53%) |
Oct 10, 2019 | 7.860 | 8.290 | 7.840 | 8.100 | 114,674 | +0.28(+3.58%) |
Oct 09, 2019 | 7.890 | 8.220 | 7.600 | 7.820 | 64,685 | +0.04(+0.51%) |
Oct 08, 2019 | 7.800 | 8.406 | 7.700 | 7.780 | 233,975 | -0.32(-3.95%) |
Oct 07, 2019 | 8.360 | 8.800 | 7.900 | 8.100 | 139,584 | -0.19(-2.29%) |
Oct 04, 2019 | 8.250 | 8.560 | 7.770 | 8.290 | 399,800 | +0.10(+1.22%) |
Oct 03, 2019 | 7.510 | 8.345 | 7.360 | 8.190 | 112,092 | +0.63(+8.33%) |
Oct 02, 2019 | 7.420 | 7.760 | 7.250 | 7.560 | 130,760 | -0.03(-0.40%) |
Oct 01, 2019 | 7.880 | 8.200 | 7.220 | 7.590 | 339,527 | +1.13(+17.49%) |
Sep 30, 2019 | 6.490 | 6.550 | 6.010 | 6.460 | 53,591 | +0.03(+0.47%) |
Sep 27, 2019 | 6.610 | 6.790 | 6.200 | 6.430 | 100,100 | -0.15(-2.28%) |
Sep 26, 2019 | 6.760 | 6.760 | 6.435 | 6.580 | 50,676 | -0.22(-3.24%) |
Sep 25, 2019 | 6.600 | 6.980 | 6.600 | 6.800 | 90,216 | +0.25(+3.82%) |
Sep 24, 2019 | 6.810 | 7.048 | 6.270 | 6.550 | 95,049 | -0.30(-4.38%) |
Sep 23, 2019 | 7.240 | 7.380 | 6.800 | 6.850 | 60,072 | -0.43(-5.91%) |
Sep 20, 2019 | 7.390 | 7.540 | 7.000 | 7.280 | 257,400 | -0.15(-2.02%) |
Sep 19, 2019 | 7.470 | 7.520 | 6.500 | 7.430 | 116,381 | -0.16(-2.11%) |
Sep 18, 2019 | 7.890 | 7.990 | 7.080 | 7.590 | 225,745 | -0.26(-3.31%) |
Sep 17, 2019 | 7.770 | 8.380 | 7.770 | 7.850 | 57,349 | -0.11(-1.38%) |
Sep 16, 2019 | 8.000 | 8.115 | 7.600 | 7.960 | 100,626 | +0.02(+0.25%) |
Sep 13, 2019 | 8.020 | 8.170 | 7.540 | 7.940 | 34,300 | +0.01(+0.13%) |
Sep 12, 2019 | 8.120 | 8.910 | 7.640 | 7.930 | 29,525 | -0.14(-1.73%) |
Sep 11, 2019 | 7.740 | 8.070 | 7.740 | 8.070 | 48,293 | +0.42(+5.49%) |
Sep 10, 2019 | 7.580 | 8.300 | 7.580 | 7.650 | 55,433 | +0.06(+0.79%) |
Sep 09, 2019 | 7.510 | 7.830 | 7.430 | 7.590 | 37,998 | +0.17(+2.29%) |
Sep 06, 2019 | 7.270 | 7.630 | 7.020 | 7.420 | 22,000 | +0.21(+2.91%) |
Sep 05, 2019 | 7.640 | 8.080 | 6.720 | 7.210 | 82,523 | -0.18(-2.44%) |
Sep 04, 2019 | 7.550 | 8.030 | 7.310 | 7.390 | 40,074 | +0.28(+3.94%) |