Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 15.50 | 15.75 | 14.95 | 15.03 | 208,142 | -0.45(-2.91%) |
Sep 27, 2019 | 16.66 | 16.91 | 15.16 | 15.48 | 193,900 | -1.20(-7.19%) |
Sep 26, 2019 | 17.37 | 17.84 | 16.52 | 16.68 | 141,267 | -0.72(-4.14%) |
Sep 25, 2019 | 16.95 | 18.13 | 16.17 | 17.40 | 179,524 | +1.09(+6.68%) |
Sep 24, 2019 | 16.73 | 16.73 | 16.02 | 16.31 | 167,603 | -0.47(-2.80%) |
Sep 23, 2019 | 17.65 | 17.65 | 16.65 | 16.78 | 194,474 | -1.18(-6.57%) |
Sep 20, 2019 | 16.95 | 18.72 | 16.91 | 17.96 | 1,901,900 | +0.96(+5.65%) |
Sep 19, 2019 | 17.08 | 17.33 | 16.72 | 17.00 | 151,782 | -0.07(-0.41%) |
Sep 18, 2019 | 16.89 | 17.31 | 16.64 | 17.07 | 126,975 | +0.13(+0.77%) |
Sep 17, 2019 | 16.96 | 17.40 | 16.47 | 16.94 | 101,756 | +0.01(+0.06%) |
Sep 16, 2019 | 17.97 | 18.05 | 16.67 | 16.93 | 135,230 | -1.03(-5.73%) |
Sep 13, 2019 | 17.68 | 18.79 | 17.31 | 17.96 | 141,100 | +0.03(+0.17%) |
Sep 12, 2019 | 19.19 | 19.24 | 17.67 | 17.93 | 143,681 | -1.32(-6.86%) |
Sep 11, 2019 | 18.58 | 19.50 | 18.48 | 19.25 | 80,155 | +0.75(+4.05%) |
Sep 10, 2019 | 19.28 | 20.09 | 18.43 | 18.50 | 193,516 | -0.87(-4.49%) |
Sep 09, 2019 | 19.23 | 19.82 | 18.90 | 19.37 | 128,830 | +0.14(+0.73%) |
Sep 06, 2019 | 19.48 | 19.86 | 19.03 | 19.23 | 63,900 | -0.30(-1.54%) |
Sep 05, 2019 | 18.94 | 21.06 | 18.64 | 19.53 | 101,093 | +0.65(+3.44%) |
Sep 04, 2019 | 17.00 | 19.79 | 16.81 | 18.88 | 147,747 | +1.91(+11.26%) |
Sep 03, 2019 | 16.88 | 17.21 | 16.38 | 16.97 | 116,672 | +0.11(+0.65%) |
Aug 30, 2019 | 16.95 | 16.97 | 16.10 | 16.86 | 72,100 | -0.14(-0.82%) |
Aug 29, 2019 | 17.00 | 17.05 | 16.48 | 17.00 | 93,446 | +0.00(+0.00%) |
Aug 28, 2019 | 16.86 | 17.09 | 16.48 | 17.00 | 125,395 | +0.01(+0.06%) |
Aug 27, 2019 | 17.10 | 17.10 | 16.02 | 16.99 | 74,055 | -0.01(-0.06%) |
Aug 26, 2019 | 17.05 | 17.23 | 16.85 | 17.00 | 221,182 | +0.17(+1.01%) |
Aug 23, 2019 | 15.76 | 17.00 | 15.66 | 16.83 | 71,800 | +1.01(+6.38%) |
Aug 22, 2019 | 17.03 | 17.03 | 15.50 | 15.82 | 59,112 | -1.22(-7.16%) |
Aug 21, 2019 | 15.86 | 17.12 | 15.07 | 17.04 | 118,619 | +1.32(+8.40%) |
Aug 20, 2019 | 17.00 | 17.15 | 15.29 | 15.72 | 47,119 | -1.35(-7.91%) |
Aug 19, 2019 | 16.21 | 17.38 | 15.64 | 17.07 | 54,714 | +1.13(+7.09%) |
Aug 16, 2019 | 15.22 | 16.13 | 15.02 | 15.94 | 37,000 | +0.77(+5.08%) |
Aug 15, 2019 | 15.23 | 16.14 | 15.03 | 15.17 | 44,412 | +0.00(+0.00%) |
Aug 14, 2019 | 15.15 | 15.40 | 15.00 | 15.17 | 69,842 | -0.08(-0.52%) |
Aug 13, 2019 | 15.69 | 16.48 | 15.15 | 15.25 | 72,631 | -0.84(-5.19%) |
Aug 12, 2019 | 15.28 | 16.33 | 15.15 | 16.09 | 32,638 | +0.81(+5.27%) |
Aug 09, 2019 | 15.73 | 16.12 | 15.00 | 15.28 | 60,500 | -0.42(-2.68%) |
Aug 08, 2019 | 16.03 | 16.45 | 15.31 | 15.70 | 32,960 | +0.40(+2.61%) |
Aug 07, 2019 | 16.74 | 16.74 | 15.07 | 15.30 | 50,417 | -0.66(-4.14%) |
Aug 06, 2019 | 16.97 | 18.30 | 15.50 | 15.96 | 46,136 | -0.44(-2.68%) |
Aug 05, 2019 | 16.76 | 17.33 | 16.18 | 16.40 | 70,578 | -1.29(-7.29%) |
Aug 02, 2019 | 18.12 | 18.50 | 16.70 | 17.69 | 67,100 | -0.21(-1.17%) |
Aug 01, 2019 | 15.84 | 19.50 | 15.60 | 17.90 | 150,580 | +2.36(+15.19%) |
Jul 31, 2019 | 16.00 | 16.34 | 15.12 | 15.54 | 148,309 | -0.20(-1.27%) |
Jul 30, 2019 | 15.35 | 16.20 | 15.20 | 15.74 | 87,486 | +0.62(+4.10%) |
Jul 29, 2019 | 14.34 | 15.50 | 14.25 | 15.12 | 243,630 | +1.45(+10.61%) |
Jul 26, 2019 | 13.74 | 14.48 | 13.51 | 13.67 | 260,700 | +0.67(+5.15%) |
Jul 25, 2019 | 11.41 | 13.80 | 11.41 | 13.00 | 573,865 | +2.85(+28.08%) |
Jul 24, 2019 | 10.68 | 11.01 | 10.15 | 10.15 | 33,999 | -0.67(-6.19%) |
Jul 23, 2019 | 10.46 | 10.97 | 10.04 | 10.82 | 6,425 | +0.29(+2.75%) |
Jul 22, 2019 | 10.19 | 10.58 | 10.16 | 10.53 | 2,860 | -0.26(-2.41%) |
Jul 19, 2019 | 11.47 | 11.66 | 10.70 | 10.79 | 19,400 | -0.70(-6.09%) |
Jul 18, 2019 | 13.59 | 13.59 | 11.05 | 11.49 | 10,440 | -1.14(-9.03%) |
Jul 17, 2019 | 12.77 | 13.56 | 12.50 | 12.63 | 35,828 | +0.00(+0.00%) |
Jul 16, 2019 | 12.95 | 13.08 | 12.59 | 12.63 | 10,917 | -0.24(-1.86%) |
Jul 15, 2019 | 13.15 | 13.39 | 12.78 | 12.87 | 6,636 | -0.13(-1.00%) |
Jul 12, 2019 | 13.80 | 13.85 | 12.86 | 13.00 | 31,500 | -0.19(-1.44%) |
Jul 11, 2019 | 13.31 | 13.53 | 13.08 | 13.19 | 13,341 | -0.43(-3.16%) |
Jul 10, 2019 | 13.10 | 13.91 | 12.77 | 13.62 | 17,282 | +0.59(+4.53%) |
Jul 09, 2019 | 13.40 | 13.73 | 12.83 | 13.03 | 20,265 | -0.35(-2.62%) |
Jul 08, 2019 | 14.21 | 14.44 | 13.21 | 13.38 | 9,470 | -0.79(-5.58%) |
Jul 05, 2019 | 13.84 | 14.41 | 13.84 | 14.17 | 10,100 | +0.37(+2.68%) |
Jul 03, 2019 | 13.93 | 14.10 | 13.77 | 13.80 | 3,200 | +0.18(+1.32%) |
Jul 02, 2019 | 13.95 | 14.50 | 13.52 | 13.62 | 18,902 | -0.18(-1.30%) |