Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 15.95 | 16.65 | 15.80 | 16.25 | 357,900 | +0.30(+1.88%) |
Dec 30, 2019 | 16.66 | 16.76 | 15.86 | 15.95 | 417,216 | -0.81(-4.83%) |
Dec 27, 2019 | 17.23 | 17.24 | 16.53 | 16.76 | 445,600 | -0.23(-1.35%) |
Dec 26, 2019 | 17.28 | 17.29 | 16.82 | 16.99 | 431,741 | -0.23(-1.34%) |
Dec 24, 2019 | 16.66 | 17.30 | 16.30 | 17.22 | 328,400 | +0.58(+3.49%) |
Dec 23, 2019 | 15.77 | 16.74 | 15.31 | 16.64 | 600,931 | +0.75(+4.72%) |
Dec 20, 2019 | 16.52 | 16.53 | 15.43 | 15.89 | 2,021,100 | -0.52(-3.17%) |
Dec 19, 2019 | 16.59 | 16.71 | 16.18 | 16.41 | 527,976 | -0.09(-0.55%) |
Dec 18, 2019 | 16.42 | 16.71 | 15.90 | 16.50 | 571,654 | +0.09(+0.55%) |
Dec 17, 2019 | 16.49 | 16.57 | 15.85 | 16.41 | 497,179 | +0.01(+0.06%) |
Dec 16, 2019 | 15.79 | 16.52 | 15.79 | 16.40 | 451,853 | +0.67(+4.26%) |
Dec 13, 2019 | 16.20 | 16.28 | 15.33 | 15.73 | 640,100 | -0.45(-2.78%) |
Dec 12, 2019 | 15.17 | 16.18 | 15.12 | 16.18 | 676,360 | +1.01(+6.66%) |
Dec 11, 2019 | 14.89 | 15.44 | 14.84 | 15.17 | 1,385,608 | +0.39(+2.64%) |
Dec 10, 2019 | 13.80 | 14.82 | 13.51 | 14.78 | 754,115 | +0.98(+7.10%) |
Dec 09, 2019 | 13.97 | 14.39 | 13.70 | 13.80 | 389,857 | -0.22(-1.57%) |
Dec 06, 2019 | 14.45 | 14.55 | 13.67 | 14.02 | 653,000 | -0.21(-1.48%) |
Dec 05, 2019 | 14.51 | 15.09 | 14.13 | 14.23 | 1,084,304 | -0.21(-1.45%) |
Dec 04, 2019 | 14.32 | 14.50 | 14.05 | 14.44 | 605,004 | +0.13(+0.91%) |
Dec 03, 2019 | 14.09 | 14.40 | 13.71 | 14.31 | 787,743 | +0.07(+0.49%) |
Dec 02, 2019 | 13.75 | 14.35 | 13.37 | 14.24 | 1,091,850 | +0.75(+5.56%) |
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%) |