Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 12.60 | 12.70 | 11.60 | 12.00 | 36,872 | -0.70(-5.51%) |
Sep 27, 2019 | 14.00 | 14.36 | 12.60 | 12.70 | 27,940 | -1.20(-8.63%) |
Sep 26, 2019 | 12.80 | 14.20 | 12.40 | 13.90 | 47,410 | +1.20(+9.45%) |
Sep 25, 2019 | 13.60 | 13.90 | 12.70 | 12.70 | 23,867 | -1.20(-8.63%) |
Sep 24, 2019 | 14.40 | 14.48 | 13.20 | 13.90 | 24,232 | -0.50(-3.47%) |
Sep 23, 2019 | 14.40 | 14.90 | 13.90 | 14.40 | 22,369 | +0.00(+0.00%) |
Sep 20, 2019 | 14.40 | 15.00 | 14.00 | 14.40 | 21,440 | -0.30(-2.04%) |
Sep 19, 2019 | 15.00 | 15.00 | 14.50 | 14.70 | 20,586 | -0.20(-1.34%) |
Sep 18, 2019 | 15.20 | 15.40 | 14.70 | 14.90 | 23,399 | -0.60(-3.87%) |
Sep 17, 2019 | 16.20 | 16.50 | 14.90 | 15.50 | 32,059 | -0.60(-3.73%) |
Sep 16, 2019 | 15.80 | 16.60 | 15.40 | 16.10 | 18,103 | +0.05(+0.31%) |
Sep 13, 2019 | 16.30 | 17.10 | 15.40 | 16.05 | 31,170 | -0.55(-3.31%) |
Sep 12, 2019 | 15.30 | 17.20 | 15.30 | 16.60 | 47,696 | +1.10(+7.10%) |
Sep 11, 2019 | 15.70 | 15.90 | 14.80 | 15.50 | 30,382 | -0.10(-0.64%) |
Sep 10, 2019 | 14.50 | 16.40 | 14.20 | 15.60 | 86,815 | +0.80(+5.41%) |
Sep 09, 2019 | 16.00 | 16.00 | 14.20 | 14.80 | 25,469 | -0.90(-5.73%) |
Sep 06, 2019 | 14.30 | 16.30 | 14.00 | 15.70 | 67,000 | +1.50(+10.56%) |
Sep 05, 2019 | 15.00 | 15.80 | 13.50 | 14.20 | 42,104 | -0.60(-4.05%) |
Sep 04, 2019 | 15.90 | 15.90 | 14.00 | 14.80 | 65,953 | -0.70(-4.52%) |
Sep 03, 2019 | 16.80 | 16.80 | 15.10 | 15.50 | 78,946 | -1.10(-6.63%) |
Aug 30, 2019 | 16.30 | 17.50 | 15.90 | 16.60 | 55,810 | +0.50(+3.11%) |
Aug 29, 2019 | 16.90 | 17.20 | 15.60 | 16.10 | 88,497 | -1.00(-5.85%) |
Aug 28, 2019 | 18.00 | 18.00 | 17.00 | 17.10 | 28,723 | -0.90(-5.00%) |
Aug 27, 2019 | 19.20 | 20.00 | 17.50 | 18.00 | 22,594 | -1.30(-6.74%) |
Aug 26, 2019 | 18.00 | 19.40 | 17.60 | 19.30 | 24,571 | +1.54(+8.64%) |
Aug 23, 2019 | 18.40 | 18.80 | 17.50 | 17.77 | 40,400 | -0.93(-5.00%) |
Aug 22, 2019 | 20.80 | 21.00 | 18.50 | 18.70 | 53,836 | +0.00(+0.00%) |
Aug 21, 2019 | 18.80 | 19.30 | 18.00 | 18.70 | 23,041 | +0.30(+1.63%) |
Aug 20, 2019 | 18.90 | 18.90 | 17.80 | 18.40 | 12,303 | -0.80(-4.17%) |
Aug 19, 2019 | 19.30 | 19.60 | 17.10 | 19.20 | 38,786 | +0.40(+2.13%) |
Aug 16, 2019 | 16.40 | 19.40 | 15.70 | 18.80 | 42,880 | +2.50(+15.34%) |
Aug 15, 2019 | 18.00 | 18.40 | 15.40 | 16.30 | 32,659 | -1.00(-5.78%) |
Aug 14, 2019 | 18.30 | 19.30 | 17.00 | 17.30 | 26,605 | -1.30(-6.99%) |
Aug 13, 2019 | 20.90 | 20.90 | 18.10 | 18.60 | 35,379 | -2.60(-12.26%) |
Aug 12, 2019 | 22.10 | 22.10 | 20.70 | 21.20 | 12,760 | -1.00(-4.50%) |
Aug 09, 2019 | 23.28 | 23.28 | 20.90 | 22.20 | 21,240 | -1.30(-5.53%) |
Aug 08, 2019 | 23.90 | 23.90 | 22.20 | 23.50 | 13,840 | +0.20(+0.86%) |
Aug 07, 2019 | 23.80 | 23.80 | 20.80 | 23.30 | 18,279 | +0.10(+0.43%) |
Aug 06, 2019 | 21.70 | 23.50 | 21.50 | 23.20 | 24,758 | +2.00(+9.43%) |
Aug 05, 2019 | 21.40 | 22.20 | 20.70 | 21.20 | 18,319 | -0.80(-3.64%) |
Aug 02, 2019 | 22.00 | 22.80 | 21.50 | 22.00 | 20,600 | -0.50(-2.22%) |
Aug 01, 2019 | 24.20 | 25.10 | 21.10 | 22.50 | 28,435 | -1.60(-6.64%) |
Jul 31, 2019 | 24.90 | 25.90 | 23.60 | 24.10 | 27,012 | -1.00(-3.98%) |
Jul 30, 2019 | 23.60 | 25.90 | 22.50 | 25.10 | 34,781 | +1.20(+5.02%) |
Jul 29, 2019 | 27.50 | 28.90 | 22.80 | 23.90 | 82,400 | -3.90(-14.03%) |
Jul 26, 2019 | 27.20 | 30.50 | 26.60 | 27.80 | 94,630 | +1.00(+3.73%) |
Jul 25, 2019 | 29.00 | 29.70 | 26.20 | 26.80 | 50,017 | -2.10(-7.27%) |
Jul 24, 2019 | 29.20 | 32.00 | 26.80 | 28.90 | 76,257 | +1.30(+4.71%) |
Jul 23, 2019 | 32.50 | 33.20 | 26.00 | 27.60 | 125,884 | -6.00(-17.86%) |
Jul 22, 2019 | 57.10 | 60.00 | 31.60 | 33.60 | 273,270 | -14.90(-30.72%) |
Jul 19, 2019 | 48.80 | 49.70 | 45.70 | 48.50 | 17,530 | -1.40(-2.81%) |
Jul 18, 2019 | 52.50 | 54.50 | 46.00 | 49.90 | 25,431 | -5.10(-9.27%) |
Jul 17, 2019 | 60.00 | 61.00 | 52.00 | 55.00 | 81,481 | -53.50(-49.31%) |
Jul 16, 2019 | 112.50 | 115.50 | 106.50 | 108.50 | 8,078 | +1.60(+1.50%) |
Jul 15, 2019 | 136.80 | 136.80 | 106.00 | 106.90 | 8,033 | -20.05(-15.79%) |
Jul 12, 2019 | 122.00 | 126.99 | 110.52 | 126.95 | 6,990 | +16.85(+15.30%) |
Jul 11, 2019 | 126.00 | 126.00 | 102.00 | 110.10 | 6,367 | -6.00(-5.17%) |
Jul 10, 2019 | 126.00 | 126.00 | 110.50 | 116.10 | 10,058 | +4.30(+3.85%) |
Jul 09, 2019 | 106.90 | 131.90 | 106.80 | 111.80 | 14,451 | +9.80(+9.61%) |
Jul 08, 2019 | 124.00 | 152.50 | 100.00 | 102.00 | 28,442 | -20.50(-16.73%) |
Jul 05, 2019 | 88.00 | 147.50 | 87.91 | 122.50 | 49,740 | +34.50(+39.20%) |
Jul 03, 2019 | 91.40 | 97.99 | 88.00 | 88.00 | 4,240 | -2.20(-2.44%) |
Jul 02, 2019 | 110.00 | 110.00 | 85.30 | 90.20 | 13,672 | -19.20(-17.55%) |