Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 33.98 | 33.99 | 31.97 | 32.07 | 33,700 | -1.47(-4.38%) |
Dec 30, 2019 | 32.55 | 33.73 | 32.49 | 33.54 | 22,130 | +1.29(+4.00%) |
Dec 27, 2019 | 31.42 | 32.53 | 31.42 | 32.25 | 40,500 | +0.66(+2.09%) |
Dec 26, 2019 | 31.39 | 31.64 | 31.31 | 31.59 | 13,122 | -0.20(-0.63%) |
Dec 24, 2019 | 31.80 | 31.97 | 31.79 | 31.79 | 2,700 | -0.20(-0.62%) |
Dec 23, 2019 | 31.77 | 32.00 | 31.77 | 31.99 | 10,121 | +0.24(+0.76%) |
Dec 20, 2019 | 31.22 | 31.79 | 31.22 | 31.75 | 9,700 | +0.29(+0.92%) |
Dec 19, 2019 | 32.25 | 32.25 | 31.46 | 31.46 | 9,820 | -0.79(-2.45%) |
Dec 18, 2019 | 31.55 | 32.25 | 31.48 | 32.25 | 41,134 | +0.34(+1.07%) |
Dec 17, 2019 | 31.89 | 32.22 | 31.87 | 31.91 | 19,526 | -0.28(-0.87%) |
Dec 16, 2019 | 31.91 | 32.19 | 31.56 | 32.19 | 40,784 | -0.74(-2.25%) |
Dec 13, 2019 | 34.57 | 34.92 | 32.85 | 32.93 | 47,800 | -1.50(-4.36%) |
Dec 12, 2019 | 35.36 | 36.38 | 34.29 | 34.43 | 35,447 | -1.98(-5.44%) |
Dec 11, 2019 | 37.07 | 37.07 | 36.41 | 36.41 | 4,238 | -0.81(-2.18%) |
Dec 10, 2019 | 37.16 | 37.84 | 36.69 | 37.22 | 11,122 | -0.03(-0.08%) |
Dec 09, 2019 | 35.61 | 37.25 | 35.61 | 37.25 | 14,988 | +1.82(+5.15%) |
Dec 06, 2019 | 35.18 | 35.81 | 35.14 | 35.43 | 26,800 | -1.11(-3.05%) |
Dec 05, 2019 | 36.99 | 37.55 | 36.70 | 36.54 | 11,285 | -0.61(-1.64%) |
Dec 04, 2019 | 37.93 | 37.93 | 36.86 | 37.15 | 43,580 | -1.75(-4.50%) |
Dec 03, 2019 | 39.55 | 40.20 | 38.83 | 38.90 | 112,044 | +1.97(+5.33%) |
Dec 02, 2019 | 35.88 | 37.30 | 34.79 | 36.93 | 42,113 | +29.97(+430.60%) |
Nov 29, 2019 | 6.900 | 7.000 | 6.890 | 6.960 | 40,800 | +0.10(+1.46%) |
Nov 27, 2019 | 6.840 | 6.870 | 6.830 | 6.860 | 30,700 | -0.03(-0.44%) |
Nov 26, 2019 | 6.950 | 6.970 | 6.860 | 6.890 | 41,195 | -0.10(-1.43%) |
Nov 25, 2019 | 7.120 | 7.120 | 6.970 | 6.990 | 165,655 | -0.33(-4.51%) |
Nov 22, 2019 | 7.430 | 7.480 | 7.310 | 7.320 | 39,200 | -0.21(-2.79%) |
Nov 21, 2019 | 7.450 | 7.640 | 7.450 | 7.530 | 27,405 | +0.02(+0.27%) |
Nov 20, 2019 | 7.480 | 7.760 | 7.370 | 7.510 | 79,280 | +0.07(+0.94%) |
Nov 19, 2019 | 7.320 | 7.460 | 7.300 | 7.440 | 57,761 | +0.08(+1.09%) |
Nov 18, 2019 | 7.390 | 7.429 | 7.320 | 7.360 | 46,113 | -0.02(-0.27%) |
Nov 15, 2019 | 7.590 | 7.610 | 7.378 | 7.380 | 76,500 | -0.35(-4.53%) |
Nov 14, 2019 | 7.850 | 7.900 | 7.700 | 7.730 | 19,895 | -0.09(-1.15%) |
Nov 13, 2019 | 7.870 | 7.880 | 7.752 | 7.820 | 22,181 | +0.05(+0.64%) |
Nov 12, 2019 | 7.820 | 7.820 | 7.700 | 7.770 | 104,282 | -0.09(-1.15%) |
Nov 11, 2019 | 8.040 | 8.060 | 7.800 | 7.860 | 73,391 | -0.04(-0.51%) |
Nov 08, 2019 | 8.110 | 8.160 | 7.900 | 7.900 | 73,800 | -0.20(-2.47%) |
Nov 07, 2019 | 7.960 | 8.110 | 7.960 | 8.100 | 40,295 | -0.05(-0.61%) |
Nov 06, 2019 | 8.170 | 8.280 | 8.120 | 8.150 | 22,547 | -0.04(-0.49%) |
Nov 05, 2019 | 8.070 | 8.190 | 8.040 | 8.190 | 18,397 | +0.16(+1.99%) |
Nov 04, 2019 | 7.850 | 8.055 | 7.850 | 8.030 | 37,442 | +0.02(+0.25%) |
Nov 01, 2019 | 8.130 | 8.150 | 7.970 | 8.010 | 114,300 | -0.37(-4.42%) |
Oct 31, 2019 | 8.350 | 8.540 | 8.300 | 8.380 | 159,974 | +0.13(+1.58%) |
Oct 30, 2019 | 8.450 | 8.650 | 8.240 | 8.250 | 51,325 | -0.22(-2.60%) |
Oct 29, 2019 | 8.570 | 8.570 | 8.410 | 8.470 | 23,212 | +0.00(+0.00%) |
Oct 28, 2019 | 8.320 | 8.470 | 8.320 | 8.470 | 30,679 | +0.08(+0.95%) |
Oct 25, 2019 | 8.651 | 8.670 | 8.386 | 8.390 | 130,200 | -0.28(-3.23%) |
Oct 24, 2019 | 8.720 | 8.850 | 8.650 | 8.670 | 137,591 | -0.13(-1.48%) |
Oct 23, 2019 | 8.970 | 8.970 | 8.780 | 8.800 | 23,686 | -0.10(-1.12%) |
Oct 22, 2019 | 8.720 | 8.900 | 8.650 | 8.900 | 80,153 | +0.13(+1.48%) |
Oct 21, 2019 | 8.870 | 8.920 | 8.760 | 8.770 | 94,552 | -0.23(-2.56%) |
Oct 18, 2019 | 8.980 | 9.210 | 8.920 | 9.000 | 47,400 | -0.02(-0.22%) |
Oct 17, 2019 | 8.960 | 9.050 | 8.890 | 9.020 | 167,335 | -0.05(-0.55%) |
Oct 16, 2019 | 9.150 | 9.210 | 9.060 | 9.070 | 85,337 | -0.12(-1.31%) |
Oct 15, 2019 | 9.250 | 9.250 | 9.050 | 9.190 | 338,830 | -0.24(-2.55%) |
Oct 14, 2019 | 9.800 | 9.800 | 9.430 | 9.430 | 81,761 | -0.31(-3.17%) |
Oct 11, 2019 | 10.04 | 10.08 | 9.600 | 9.739 | 177,600 | -0.64(-6.17%) |
Oct 10, 2019 | 10.74 | 10.74 | 10.33 | 10.38 | 43,950 | -0.32(-2.99%) |
Oct 09, 2019 | 10.76 | 10.90 | 10.49 | 10.70 | 28,609 | -0.41(-3.69%) |
Oct 08, 2019 | 10.68 | 11.11 | 10.56 | 11.11 | 97,101 | +0.83(+8.07%) |
Oct 07, 2019 | 10.33 | 10.45 | 10.06 | 10.28 | 42,730 | +0.09(+0.88%) |
Oct 04, 2019 | 10.67 | 10.67 | 10.19 | 10.19 | 34,500 | -0.56(-5.21%) |
Oct 03, 2019 | 11.19 | 11.45 | 10.75 | 10.75 | 59,912 | -0.46(-4.10%) |
Oct 02, 2019 | 10.77 | 11.31 | 10.77 | 11.21 | 280,760 | +0.71(+6.76%) |