Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.26 | 10.75 | 10.02 | 10.27 | 146,200 | +0.00(+0.00%) |
Nov 27, 2019 | 10.05 | 10.37 | 9.560 | 10.27 | 250,000 | +0.21(+2.09%) |
Nov 26, 2019 | 11.48 | 11.72 | 10.01 | 10.06 | 668,210 | +0.51(+5.34%) |
Nov 25, 2019 | 11.79 | 11.79 | 7.870 | 9.550 | 1,787,826 | -2.89(-23.23%) |
Nov 22, 2019 | 13.27 | 13.49 | 12.38 | 12.44 | 189,100 | -0.84(-6.33%) |
Nov 21, 2019 | 13.70 | 13.77 | 13.24 | 13.28 | 86,786 | -0.32(-2.35%) |
Nov 20, 2019 | 13.42 | 14.00 | 13.26 | 13.60 | 128,861 | +0.09(+0.67%) |
Nov 19, 2019 | 13.57 | 13.74 | 13.20 | 13.51 | 113,210 | -0.06(-0.44%) |
Nov 18, 2019 | 13.61 | 14.21 | 13.34 | 13.57 | 154,715 | -0.11(-0.80%) |
Nov 15, 2019 | 13.93 | 14.07 | 13.26 | 13.68 | 254,200 | -0.21(-1.51%) |
Nov 14, 2019 | 14.28 | 15.02 | 13.80 | 13.89 | 247,478 | -0.47(-3.27%) |
Nov 13, 2019 | 14.50 | 14.70 | 13.75 | 14.36 | 340,630 | -0.16(-1.10%) |
Nov 12, 2019 | 15.28 | 15.44 | 13.87 | 14.52 | 522,700 | -0.95(-6.14%) |
Nov 11, 2019 | 16.90 | 16.90 | 15.42 | 15.47 | 268,034 | -1.50(-8.84%) |
Nov 08, 2019 | 16.10 | 17.70 | 15.79 | 16.97 | 408,300 | +1.01(+6.33%) |
Nov 07, 2019 | 18.33 | 18.49 | 13.48 | 15.96 | 1,173,538 | -1.91(-10.69%) |
Nov 06, 2019 | 28.77 | 28.77 | 17.81 | 17.87 | 1,260,453 | -13.13(-42.35%) |
Nov 05, 2019 | 32.27 | 32.64 | 29.85 | 31.00 | 184,601 | -1.18(-3.67%) |
Nov 04, 2019 | 32.18 | 32.91 | 31.72 | 32.18 | 63,115 | +0.39(+1.23%) |
Nov 01, 2019 | 31.56 | 32.00 | 31.33 | 31.79 | 65,000 | +0.53(+1.70%) |
Oct 31, 2019 | 32.24 | 32.35 | 31.20 | 31.26 | 68,644 | -1.11(-3.43%) |
Oct 30, 2019 | 32.79 | 32.79 | 31.00 | 32.37 | 87,900 | -0.50(-1.52%) |
Oct 29, 2019 | 32.34 | 33.20 | 32.01 | 32.87 | 70,017 | +0.46(+1.42%) |
Oct 28, 2019 | 34.00 | 34.07 | 32.38 | 32.41 | 78,797 | -1.59(-4.68%) |
Oct 25, 2019 | 35.04 | 35.27 | 33.94 | 34.00 | 98,500 | -1.14(-3.24%) |
Oct 24, 2019 | 35.10 | 35.39 | 34.72 | 35.14 | 105,357 | +0.18(+0.51%) |
Oct 23, 2019 | 34.53 | 35.40 | 34.23 | 34.96 | 108,377 | +0.42(+1.22%) |
Oct 22, 2019 | 33.94 | 34.98 | 33.53 | 34.54 | 89,836 | +0.54(+1.59%) |
Oct 21, 2019 | 32.79 | 34.00 | 32.79 | 34.00 | 137,236 | +1.49(+4.58%) |
Oct 18, 2019 | 32.35 | 32.80 | 32.10 | 32.51 | 117,400 | +0.09(+0.28%) |
Oct 17, 2019 | 32.31 | 32.81 | 32.11 | 32.42 | 171,034 | +0.33(+1.03%) |
Oct 16, 2019 | 31.64 | 32.37 | 31.49 | 32.09 | 63,137 | +0.27(+0.85%) |
Oct 15, 2019 | 31.41 | 32.15 | 31.41 | 31.82 | 42,239 | +0.52(+1.66%) |
Oct 14, 2019 | 31.41 | 31.46 | 31.10 | 31.30 | 87,753 | -0.14(-0.45%) |
Oct 11, 2019 | 31.61 | 31.85 | 31.32 | 31.44 | 142,800 | +0.38(+1.22%) |
Oct 10, 2019 | 31.22 | 31.36 | 30.71 | 31.06 | 57,727 | -0.16(-0.51%) |
Oct 09, 2019 | 31.30 | 31.50 | 30.70 | 31.22 | 82,536 | +0.31(+1.00%) |
Oct 08, 2019 | 30.96 | 31.39 | 30.13 | 30.91 | 121,596 | -0.54(-1.72%) |
Oct 07, 2019 | 31.41 | 31.75 | 31.00 | 31.45 | 84,855 | -0.07(-0.22%) |
Oct 04, 2019 | 30.58 | 31.61 | 30.58 | 31.52 | 42,800 | +0.65(+2.11%) |
Oct 03, 2019 | 30.85 | 31.09 | 29.89 | 30.87 | 83,195 | -0.09(-0.29%) |
Oct 02, 2019 | 30.57 | 31.89 | 30.19 | 30.96 | 93,475 | +0.21(+0.68%) |
Oct 01, 2019 | 32.50 | 32.60 | 30.59 | 30.75 | 54,801 | -1.58(-4.89%) |
Sep 30, 2019 | 31.96 | 32.41 | 31.68 | 32.33 | 68,582 | +0.52(+1.63%) |
Sep 27, 2019 | 31.47 | 32.18 | 31.29 | 31.81 | 44,000 | +0.56(+1.79%) |
Sep 26, 2019 | 30.88 | 31.48 | 30.66 | 31.25 | 35,947 | +0.20(+0.64%) |
Sep 25, 2019 | 29.81 | 31.28 | 29.33 | 31.05 | 81,744 | +1.29(+4.33%) |
Sep 24, 2019 | 30.79 | 30.79 | 29.45 | 29.76 | 73,649 | -1.03(-3.35%) |
Sep 23, 2019 | 30.36 | 31.03 | 30.00 | 30.79 | 93,564 | +0.23(+0.75%) |
Sep 20, 2019 | 31.47 | 31.62 | 30.27 | 30.56 | 109,000 | -0.86(-2.74%) |
Sep 19, 2019 | 32.09 | 32.30 | 31.23 | 31.42 | 86,340 | -0.58(-1.81%) |
Sep 18, 2019 | 32.05 | 32.41 | 31.27 | 32.00 | 95,539 | -0.08(-0.25%) |
Sep 17, 2019 | 32.06 | 33.03 | 31.83 | 32.08 | 87,527 | -0.08(-0.25%) |
Sep 16, 2019 | 31.81 | 32.59 | 31.74 | 32.16 | 81,739 | +0.16(+0.50%) |
Sep 13, 2019 | 31.68 | 32.74 | 31.55 | 32.00 | 128,500 | +0.52(+1.65%) |
Sep 12, 2019 | 31.43 | 31.66 | 30.40 | 31.48 | 134,477 | +0.13(+0.41%) |
Sep 11, 2019 | 30.68 | 31.70 | 30.68 | 31.35 | 176,176 | +1.02(+3.36%) |
Sep 10, 2019 | 29.62 | 30.46 | 29.38 | 30.33 | 201,915 | +0.88(+2.99%) |
Sep 09, 2019 | 28.84 | 29.48 | 28.54 | 29.45 | 161,077 | +0.78(+2.72%) |
Sep 06, 2019 | 28.56 | 28.95 | 28.38 | 28.67 | 50,000 | +0.04(+0.14%) |
Sep 05, 2019 | 28.13 | 28.78 | 27.85 | 28.63 | 82,712 | +0.78(+2.80%) |
Sep 04, 2019 | 28.39 | 28.39 | 27.64 | 27.85 | 47,601 | -0.23(-0.82%) |