Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 15.22 | 15.28 | 13.96 | 14.12 | 282,368 | -1.07(-7.04%) |
Sep 27, 2019 | 16.15 | 16.33 | 15.06 | 15.19 | 223,800 | -0.89(-5.53%) |
Sep 26, 2019 | 16.79 | 17.15 | 15.65 | 16.08 | 258,205 | -0.74(-4.40%) |
Sep 25, 2019 | 17.09 | 17.34 | 16.61 | 16.82 | 137,045 | -0.32(-1.87%) |
Sep 24, 2019 | 18.10 | 18.18 | 16.28 | 17.14 | 242,786 | -0.94(-5.20%) |
Sep 23, 2019 | 17.91 | 18.26 | 17.24 | 18.08 | 158,874 | +0.04(+0.22%) |
Sep 20, 2019 | 18.15 | 18.55 | 17.53 | 18.04 | 1,230,100 | -0.16(-0.88%) |
Sep 19, 2019 | 19.06 | 19.35 | 18.12 | 18.20 | 104,210 | -0.62(-3.29%) |
Sep 18, 2019 | 18.69 | 19.00 | 17.90 | 18.82 | 174,424 | +0.10(+0.53%) |
Sep 17, 2019 | 18.35 | 19.02 | 18.09 | 18.72 | 138,051 | +0.18(+0.97%) |
Sep 16, 2019 | 19.51 | 19.73 | 18.38 | 18.54 | 158,065 | -1.19(-6.03%) |
Sep 13, 2019 | 20.34 | 20.62 | 19.70 | 19.73 | 88,600 | -0.47(-2.33%) |
Sep 12, 2019 | 20.45 | 20.93 | 20.13 | 20.20 | 133,378 | -0.30(-1.46%) |
Sep 11, 2019 | 20.43 | 21.00 | 19.57 | 20.50 | 105,710 | +0.19(+0.94%) |
Sep 10, 2019 | 20.79 | 21.24 | 19.71 | 20.31 | 267,808 | -0.56(-2.68%) |
Sep 09, 2019 | 21.21 | 21.70 | 20.20 | 20.87 | 255,482 | -0.11(-0.52%) |
Sep 06, 2019 | 20.62 | 21.60 | 20.21 | 20.98 | 252,900 | +0.36(+1.75%) |
Sep 05, 2019 | 19.91 | 21.11 | 19.56 | 20.62 | 212,226 | +1.04(+5.31%) |
Sep 04, 2019 | 19.19 | 19.64 | 18.61 | 19.58 | 165,943 | +0.79(+4.20%) |
Sep 03, 2019 | 19.21 | 19.55 | 18.31 | 18.79 | 177,148 | -0.69(-3.54%) |
Aug 30, 2019 | 19.62 | 20.00 | 19.10 | 19.48 | 69,600 | -0.06(-0.31%) |
Aug 29, 2019 | 20.27 | 20.86 | 19.09 | 19.54 | 313,112 | -0.52(-2.59%) |
Aug 28, 2019 | 18.05 | 20.18 | 17.51 | 20.06 | 243,697 | +1.95(+10.77%) |
Aug 27, 2019 | 18.61 | 18.84 | 17.67 | 18.11 | 164,849 | -0.42(-2.27%) |
Aug 26, 2019 | 18.28 | 18.70 | 17.69 | 18.53 | 106,728 | +0.62(+3.46%) |
Aug 23, 2019 | 18.76 | 19.15 | 17.68 | 17.91 | 195,500 | -0.93(-4.94%) |
Aug 22, 2019 | 19.87 | 20.00 | 18.59 | 18.84 | 180,782 | -0.91(-4.61%) |
Aug 21, 2019 | 19.53 | 19.99 | 19.22 | 19.75 | 91,927 | +0.41(+2.12%) |
Aug 20, 2019 | 19.41 | 19.98 | 19.12 | 19.34 | 147,905 | -0.04(-0.21%) |
Aug 19, 2019 | 18.60 | 19.68 | 18.00 | 19.38 | 145,271 | +1.02(+5.56%) |
Aug 16, 2019 | 17.94 | 18.90 | 17.63 | 18.36 | 295,400 | +0.50(+2.80%) |
Aug 15, 2019 | 18.30 | 18.50 | 17.50 | 17.86 | 187,975 | -0.38(-2.08%) |
Aug 14, 2019 | 17.98 | 18.55 | 17.60 | 18.24 | 166,099 | -0.08(-0.44%) |
Aug 13, 2019 | 18.29 | 19.14 | 17.74 | 18.32 | 122,231 | +0.00(+0.00%) |
Aug 12, 2019 | 19.14 | 19.57 | 18.17 | 18.32 | 227,509 | -0.92(-4.78%) |
Aug 09, 2019 | 20.07 | 20.81 | 18.60 | 19.24 | 296,600 | -0.80(-3.99%) |
Aug 08, 2019 | 18.56 | 20.29 | 18.00 | 20.04 | 224,571 | +2.12(+11.83%) |
Aug 07, 2019 | 17.62 | 18.27 | 17.33 | 17.92 | 201,707 | -0.02(-0.11%) |
Aug 06, 2019 | 18.86 | 19.91 | 17.51 | 17.94 | 144,580 | -0.75(-4.01%) |
Aug 05, 2019 | 18.93 | 19.38 | 18.24 | 18.69 | 221,536 | -0.69(-3.56%) |
Aug 02, 2019 | 20.23 | 20.41 | 18.95 | 19.38 | 291,300 | -1.07(-5.23%) |
Aug 01, 2019 | 21.25 | 21.87 | 19.67 | 20.45 | 533,178 | -0.77(-3.63%) |
Jul 31, 2019 | 22.84 | 22.84 | 21.16 | 21.22 | 557,050 | -1.78(-7.74%) |
Jul 30, 2019 | 22.00 | 23.00 | 21.79 | 23.00 | 221,492 | +0.43(+1.91%) |
Jul 29, 2019 | 22.50 | 22.78 | 21.49 | 22.57 | 207,710 | +0.09(+0.40%) |
Jul 26, 2019 | 22.97 | 23.19 | 22.45 | 22.48 | 1,058,000 | -0.60(-2.60%) |
Jul 25, 2019 | 22.84 | 23.26 | 22.52 | 23.08 | 410,021 | +0.12(+0.52%) |
Jul 24, 2019 | 23.16 | 23.16 | 22.58 | 22.96 | 352,946 | +0.21(+0.92%) |
Jul 23, 2019 | 23.32 | 23.32 | 22.56 | 22.75 | 356,156 | -0.20(-0.87%) |
Jul 22, 2019 | 22.10 | 23.39 | 21.96 | 22.95 | 599,331 | +0.96(+4.37%) |
Jul 19, 2019 | 23.07 | 23.30 | 21.41 | 21.99 | 821,400 | -1.45(-6.19%) |
Jul 18, 2019 | 22.23 | 24.48 | 22.23 | 23.44 | 1,103,202 | +0.54(+2.36%) |
Jul 17, 2019 | 20.65 | 23.63 | 20.65 | 22.90 | 5,702,416 | +3.74(+19.52%) |
Jul 16, 2019 | 17.25 | 20.25 | 16.84 | 19.16 | 652,169 | +2.74(+16.69%) |
Jul 15, 2019 | 15.60 | 17.82 | 14.99 | 16.42 | 1,148,731 | +2.14(+14.99%) |
Jul 12, 2019 | 14.53 | 15.10 | 14.01 | 14.28 | 131,000 | -0.20(-1.38%) |
Jul 11, 2019 | 14.52 | 14.84 | 13.80 | 14.48 | 73,086 | -0.04(-0.28%) |
Jul 10, 2019 | 14.96 | 14.98 | 14.16 | 14.52 | 66,878 | -0.22(-1.49%) |
Jul 09, 2019 | 14.89 | 15.05 | 14.44 | 14.74 | 80,375 | -0.01(-0.07%) |
Jul 08, 2019 | 15.39 | 15.40 | 14.75 | 14.75 | 59,905 | -0.53(-3.47%) |
Jul 05, 2019 | 15.92 | 16.08 | 15.23 | 15.28 | 49,000 | -0.64(-4.02%) |
Jul 03, 2019 | 15.50 | 16.20 | 15.30 | 15.92 | 78,300 | +0.66(+4.33%) |
Jul 02, 2019 | 15.90 | 16.03 | 15.09 | 15.26 | 62,157 | -0.88(-5.45%) |