Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 32.28 | 33.60 | 31.08 | 32.40 | 2,902 | +0.84(+2.66%) |
Nov 27, 2019 | 28.92 | 32.40 | 28.92 | 31.56 | 3,312 | +2.10(+7.13%) |
Nov 26, 2019 | 28.84 | 30.90 | 28.81 | 29.46 | 3,287 | -0.90(-2.96%) |
Nov 25, 2019 | 25.20 | 31.20 | 25.20 | 30.36 | 19,968 | -5.62(-15.61%) |
Nov 22, 2019 | 38.40 | 38.40 | 34.80 | 35.98 | 3,943 | -0.91(-2.47%) |
Nov 21, 2019 | 39.60 | 39.60 | 33.60 | 36.89 | 2,805 | -0.31(-0.84%) |
Nov 20, 2019 | 36.00 | 39.60 | 32.40 | 37.20 | 3,616 | +3.96(+11.91%) |
Nov 19, 2019 | 37.92 | 48.00 | 32.76 | 33.24 | 10,723 | -4.68(-12.34%) |
Nov 18, 2019 | 34.80 | 41.98 | 32.77 | 37.92 | 5,998 | +5.27(+16.13%) |
Nov 15, 2019 | 32.40 | 34.80 | 31.20 | 32.65 | 6,673 | -4.55(-12.23%) |
Nov 14, 2019 | 38.40 | 40.80 | 36.00 | 37.20 | 6,575 | -2.54(-6.40%) |
Nov 13, 2019 | 43.20 | 43.20 | 39.61 | 39.74 | 3,124 | -0.44(-1.10%) |
Nov 12, 2019 | 43.10 | 44.39 | 39.60 | 40.19 | 5,505 | -1.81(-4.31%) |
Nov 11, 2019 | 40.80 | 48.00 | 38.44 | 42.00 | 7,112 | +1.67(+4.14%) |
Nov 08, 2019 | 42.00 | 42.92 | 38.52 | 40.33 | 2,910 | -0.05(-0.12%) |
Nov 07, 2019 | 43.20 | 44.39 | 38.16 | 40.38 | 8,048 | -4.78(-10.58%) |
Nov 06, 2019 | 51.60 | 56.28 | 44.04 | 45.16 | 31,682 | +3.37(+8.07%) |
Nov 05, 2019 | 44.40 | 44.40 | 39.82 | 41.78 | 2,767 | +0.98(+2.41%) |
Nov 04, 2019 | 44.40 | 44.40 | 38.40 | 40.80 | 3,731 | -3.70(-8.31%) |
Nov 01, 2019 | 44.50 | 45.36 | 44.50 | 44.50 | 1,151 | +0.10(+0.22%) |
Oct 31, 2019 | 44.40 | 45.60 | 44.40 | 44.40 | 3,350 | +0.00(+0.00%) |
Oct 30, 2019 | 45.60 | 46.80 | 44.40 | 44.40 | 1,435 | -1.20(-2.63%) |
Oct 29, 2019 | 44.40 | 46.80 | 44.40 | 45.60 | 1,577 | +0.00(+0.00%) |
Oct 28, 2019 | 51.60 | 51.60 | 44.64 | 45.60 | 3,935 | -1.21(-2.59%) |
Oct 25, 2019 | 45.77 | 48.00 | 44.84 | 46.81 | 3,370 | +2.41(+5.43%) |
Oct 24, 2019 | 50.40 | 52.80 | 44.40 | 44.40 | 14,037 | +0.00(+0.00%) |
Oct 23, 2019 | 49.20 | 49.20 | 44.40 | 44.40 | 11,928 | -4.40(-9.02%) |
Oct 22, 2019 | 51.60 | 52.80 | 48.13 | 48.80 | 4,494 | -2.80(-5.42%) |
Oct 21, 2019 | 55.20 | 58.80 | 48.00 | 51.60 | 14,283 | -12.78(-19.85%) |
Oct 18, 2019 | 62.40 | 66.89 | 62.40 | 64.38 | 2,538 | +2.21(+3.55%) |
Oct 17, 2019 | 62.30 | 64.80 | 60.60 | 62.17 | 1,657 | -1.19(-1.88%) |
Oct 16, 2019 | 60.46 | 64.80 | 60.43 | 63.36 | 1,870 | -1.13(-1.75%) |
Oct 15, 2019 | 60.71 | 66.00 | 60.00 | 64.49 | 3,893 | +2.09(+3.35%) |
Oct 14, 2019 | 55.20 | 64.80 | 55.20 | 62.40 | 5,179 | +4.56(+7.88%) |
Oct 11, 2019 | 58.80 | 60.00 | 52.80 | 57.84 | 4,262 | -0.96(-1.63%) |
Oct 10, 2019 | 60.00 | 60.00 | 57.60 | 58.80 | 1,518 | -1.46(-2.43%) |
Oct 09, 2019 | 61.20 | 62.40 | 57.60 | 60.26 | 3,019 | -1.09(-1.78%) |
Oct 08, 2019 | 66.58 | 67.08 | 61.20 | 61.36 | 2,887 | -5.36(-8.04%) |
Oct 07, 2019 | 68.50 | 68.50 | 62.40 | 66.72 | 2,519 | -2.03(-2.95%) |
Oct 04, 2019 | 66.73 | 70.80 | 61.55 | 68.75 | 9,046 | +5.18(+8.16%) |
Oct 03, 2019 | 65.59 | 68.16 | 61.96 | 63.56 | 1,672 | -2.08(-3.16%) |
Oct 02, 2019 | 61.20 | 68.40 | 60.01 | 65.64 | 5,935 | +2.98(+4.75%) |
Oct 01, 2019 | 64.79 | 64.79 | 61.20 | 62.66 | 1,891 | -0.82(-1.29%) |
Sep 30, 2019 | 66.00 | 66.60 | 61.81 | 63.48 | 2,677 | -4.12(-6.09%) |
Sep 27, 2019 | 69.60 | 72.00 | 66.00 | 67.60 | 2,714 | -1.21(-1.76%) |
Sep 26, 2019 | 68.40 | 72.00 | 67.20 | 68.81 | 1,721 | +1.01(+1.49%) |
Sep 25, 2019 | 76.06 | 76.06 | 66.00 | 67.80 | 5,322 | -6.60(-8.87%) |
Sep 24, 2019 | 72.00 | 75.60 | 69.60 | 74.40 | 7,102 | +3.60(+5.08%) |
Sep 23, 2019 | 81.60 | 84.00 | 70.80 | 70.80 | 7,002 | -12.00(-14.49%) |
Sep 20, 2019 | 91.20 | 91.20 | 81.60 | 82.80 | 7,416 | -9.60(-10.39%) |
Sep 19, 2019 | 96.00 | 97.20 | 86.40 | 92.40 | 4,534 | -3.10(-3.24%) |
Sep 18, 2019 | 97.39 | 99.60 | 95.18 | 95.50 | 1,683 | -1.70(-1.75%) |
Sep 17, 2019 | 102.00 | 102.00 | 96.60 | 97.20 | 1,884 | -1.20(-1.22%) |
Sep 16, 2019 | 97.20 | 100.80 | 95.17 | 98.40 | 2,971 | -0.34(-0.34%) |
Sep 13, 2019 | 99.79 | 104.40 | 96.01 | 98.74 | 10,205 | +1.54(+1.58%) |
Sep 12, 2019 | 96.00 | 98.40 | 94.82 | 97.20 | 2,248 | +1.20(+1.25%) |
Sep 11, 2019 | 96.00 | 98.40 | 93.60 | 96.00 | 3,914 | +0.36(+0.38%) |
Sep 10, 2019 | 98.28 | 98.30 | 93.64 | 95.64 | 3,558 | -2.71(-2.76%) |
Sep 09, 2019 | 98.16 | 108.00 | 95.04 | 98.35 | 11,726 | -0.05(-0.05%) |
Sep 06, 2019 | 97.20 | 99.60 | 94.80 | 98.40 | 3,316 | +1.20(+1.23%) |
Sep 05, 2019 | 97.20 | 98.40 | 96.00 | 97.20 | 1,998 | -1.20(-1.22%) |
Sep 04, 2019 | 98.40 | 100.80 | 96.00 | 98.40 | 2,146 | -0.32(-0.33%) |