Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 13.39 | 14.40 | 13.39 | 14.25 | 187,000 | +0.84(+6.26%) |
Dec 30, 2019 | 13.25 | 13.54 | 13.04 | 13.41 | 159,343 | +0.26(+1.98%) |
Dec 27, 2019 | 13.12 | 13.39 | 12.85 | 13.15 | 125,200 | +0.06(+0.46%) |
Dec 26, 2019 | 13.22 | 13.58 | 12.96 | 13.09 | 97,498 | -0.16(-1.21%) |
Dec 24, 2019 | 12.74 | 13.33 | 12.65 | 13.25 | 61,300 | +0.44(+3.43%) |
Dec 23, 2019 | 12.59 | 13.32 | 12.40 | 12.81 | 187,970 | +0.31(+2.48%) |
Dec 20, 2019 | 12.23 | 12.67 | 11.96 | 12.50 | 175,700 | +0.26(+2.12%) |
Dec 19, 2019 | 12.48 | 12.54 | 11.98 | 12.24 | 145,753 | -0.33(-2.63%) |
Dec 18, 2019 | 12.16 | 12.93 | 12.16 | 12.57 | 192,851 | +0.47(+3.88%) |
Dec 17, 2019 | 11.61 | 12.16 | 11.45 | 12.10 | 167,116 | +0.50(+4.31%) |
Dec 16, 2019 | 11.37 | 12.02 | 11.37 | 11.60 | 168,626 | +0.23(+2.02%) |
Dec 13, 2019 | 11.42 | 11.86 | 11.22 | 11.37 | 152,900 | -0.08(-0.70%) |
Dec 12, 2019 | 11.81 | 12.20 | 11.32 | 11.45 | 222,923 | -0.40(-3.38%) |
Dec 11, 2019 | 11.80 | 12.30 | 11.05 | 11.85 | 278,960 | +0.06(+0.51%) |
Dec 10, 2019 | 10.23 | 12.00 | 10.02 | 11.79 | 584,817 | +1.54(+15.02%) |
Dec 09, 2019 | 9.850 | 10.60 | 9.680 | 10.25 | 254,627 | +0.40(+4.06%) |
Dec 06, 2019 | 9.550 | 9.930 | 9.510 | 9.850 | 152,900 | +0.33(+3.47%) |
Dec 05, 2019 | 9.860 | 10.05 | 9.420 | 9.520 | 213,567 | -0.27(-2.76%) |
Dec 04, 2019 | 9.630 | 9.870 | 9.400 | 9.790 | 177,130 | +0.17(+1.77%) |
Dec 03, 2019 | 9.750 | 9.990 | 9.507 | 9.620 | 120,419 | -0.44(-4.37%) |
Dec 02, 2019 | 10.28 | 10.32 | 9.360 | 10.06 | 328,846 | -0.21(-2.04%) |
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%) |