Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 26.60 | 27.20 | 23.00 | 24.20 | 13,945 | -2.60(-9.70%) |
Aug 29, 2019 | 27.00 | 29.00 | 25.80 | 26.80 | 21,074 | -0.60(-2.19%) |
Aug 28, 2019 | 23.60 | 31.40 | 22.40 | 27.40 | 138,489 | +4.80(+21.24%) |
Aug 27, 2019 | 17.20 | 34.20 | 16.80 | 22.60 | 337,592 | +5.80(+34.52%) |
Aug 26, 2019 | 16.60 | 17.80 | 16.40 | 16.80 | 2,917 | +0.59(+3.64%) |
Aug 23, 2019 | 16.40 | 17.60 | 16.20 | 16.21 | 4,535 | -1.39(-7.90%) |
Aug 22, 2019 | 18.60 | 19.00 | 16.20 | 17.60 | 8,772 | -1.20(-6.38%) |
Aug 21, 2019 | 19.00 | 20.00 | 18.20 | 18.80 | 3,959 | -0.40(-2.08%) |
Aug 20, 2019 | 20.40 | 20.76 | 19.20 | 19.20 | 3,616 | -1.20(-5.88%) |
Aug 19, 2019 | 20.80 | 22.00 | 20.20 | 20.40 | 2,726 | -0.60(-2.86%) |
Aug 16, 2019 | 21.00 | 22.00 | 20.20 | 21.00 | 4,810 | +0.60(+2.94%) |
Aug 15, 2019 | 20.20 | 21.80 | 20.20 | 20.40 | 4,441 | -3.40(-14.29%) |
Aug 14, 2019 | 24.00 | 24.00 | 23.40 | 23.80 | 1,269 | +0.00(+0.00%) |
Aug 13, 2019 | 24.60 | 25.40 | 23.80 | 23.80 | 1,562 | -1.40(-5.56%) |
Aug 12, 2019 | 24.60 | 25.60 | 22.88 | 25.20 | 2,324 | +0.20(+0.81%) |
Aug 09, 2019 | 25.60 | 25.76 | 24.00 | 25.00 | 1,380 | -0.80(-3.11%) |
Aug 08, 2019 | 26.00 | 26.00 | 24.80 | 25.80 | 1,750 | +1.20(+4.88%) |
Aug 07, 2019 | 27.20 | 27.20 | 24.40 | 24.60 | 4,700 | -2.80(-10.22%) |
Aug 06, 2019 | 26.40 | 28.20 | 26.00 | 27.40 | 5,516 | +0.80(+3.01%) |
Aug 05, 2019 | 28.00 | 36.20 | 26.00 | 26.60 | 66,807 | -1.40(-5.00%) |
Aug 02, 2019 | 24.20 | 28.00 | 24.20 | 28.00 | 4,000 | +4.00(+16.67%) |
Aug 01, 2019 | 23.60 | 24.60 | 23.60 | 24.00 | 2,114 | +1.00(+4.35%) |
Jul 31, 2019 | 24.00 | 24.60 | 23.00 | 23.00 | 2,331 | -1.00(-4.17%) |
Jul 30, 2019 | 23.80 | 24.48 | 23.20 | 24.00 | 1,010 | +0.00(+0.00%) |
Jul 29, 2019 | 26.00 | 26.00 | 22.20 | 24.00 | 2,009 | -1.40(-5.51%) |
Jul 26, 2019 | 22.40 | 25.96 | 22.40 | 25.40 | 6,270 | +3.20(+14.41%) |
Jul 25, 2019 | 22.00 | 24.00 | 22.00 | 22.20 | 2,817 | -0.60(-2.63%) |
Jul 24, 2019 | 24.20 | 24.88 | 22.00 | 22.80 | 4,405 | -1.20(-5.00%) |
Jul 23, 2019 | 24.60 | 24.80 | 24.00 | 24.00 | 1,581 | -0.80(-3.23%) |
Jul 22, 2019 | 25.00 | 25.80 | 24.80 | 24.80 | 3,738 | +0.20(+0.81%) |
Jul 19, 2019 | 24.60 | 26.00 | 24.60 | 24.60 | 7,610 | +0.20(+0.82%) |
Jul 18, 2019 | 25.00 | 26.00 | 24.40 | 24.40 | 2,857 | -1.00(-3.94%) |
Jul 17, 2019 | 27.00 | 27.00 | 25.00 | 25.40 | 5,220 | -1.60(-5.93%) |
Jul 16, 2019 | 29.00 | 29.00 | 27.00 | 27.00 | 2,315 | -1.40(-4.93%) |
Jul 15, 2019 | 28.40 | 28.80 | 27.20 | 28.40 | 2,480 | +0.00(+0.00%) |
Jul 12, 2019 | 30.00 | 30.00 | 28.40 | 28.40 | 1,600 | -0.72(-2.47%) |
Jul 11, 2019 | 28.80 | 30.80 | 28.40 | 29.12 | 7,064 | +0.12(+0.41%) |
Jul 10, 2019 | 29.00 | 29.80 | 28.80 | 29.00 | 1,214 | -0.20(-0.68%) |
Jul 09, 2019 | 28.40 | 30.30 | 28.40 | 29.20 | 2,243 | +0.80(+2.82%) |
Jul 08, 2019 | 29.00 | 29.80 | 28.40 | 28.40 | 2,967 | -1.00(-3.40%) |
Jul 05, 2019 | 31.40 | 31.40 | 29.00 | 29.40 | 3,155 | -0.75(-2.49%) |
Jul 03, 2019 | 31.80 | 31.80 | 29.00 | 30.15 | 3,600 | -1.85(-5.78%) |
Jul 02, 2019 | 28.00 | 32.80 | 27.60 | 32.00 | 21,592 | +4.00(+14.29%) |
Jul 01, 2019 | 29.60 | 29.60 | 27.60 | 28.00 | 4,252 | -1.00(-3.45%) |
Jun 28, 2019 | 29.40 | 29.40 | 28.00 | 29.00 | 3,285 | +0.40(+1.40%) |
Jun 27, 2019 | 30.20 | 30.80 | 28.40 | 28.60 | 5,157 | -1.40(-4.67%) |
Jun 26, 2019 | 28.60 | 30.60 | 28.40 | 30.00 | 2,524 | +1.80(+6.38%) |
Jun 25, 2019 | 30.00 | 30.05 | 28.20 | 28.20 | 4,511 | -1.80(-6.00%) |
Jun 24, 2019 | 32.00 | 32.00 | 28.80 | 30.00 | 4,869 | -1.00(-3.23%) |
Jun 21, 2019 | 31.80 | 31.80 | 30.20 | 31.00 | 6,625 | +0.00(+0.00%) |
Jun 20, 2019 | 29.60 | 32.00 | 29.60 | 31.00 | 20,017 | +2.60(+9.15%) |
Jun 19, 2019 | 32.80 | 32.80 | 28.40 | 28.40 | 27,063 | -5.20(-15.48%) |
Jun 18, 2019 | 31.00 | 38.00 | 31.00 | 33.60 | 60,941 | -24.40(-42.07%) |
Jun 17, 2019 | 55.00 | 61.00 | 53.00 | 58.00 | 14,491 | +3.20(+5.84%) |
Jun 14, 2019 | 53.20 | 65.00 | 52.60 | 54.80 | 38,085 | +3.40(+6.61%) |
Jun 13, 2019 | 50.80 | 51.80 | 50.20 | 51.40 | 713 | +1.40(+2.80%) |
Jun 12, 2019 | 51.80 | 52.60 | 50.00 | 50.00 | 1,581 | -2.20(-4.21%) |
Jun 11, 2019 | 52.80 | 52.80 | 50.20 | 52.20 | 1,418 | -0.60(-1.14%) |
Jun 10, 2019 | 53.60 | 53.82 | 51.40 | 52.80 | 1,158 | -0.40(-0.75%) |
Jun 07, 2019 | 55.00 | 55.00 | 51.80 | 53.20 | 1,520 | -0.80(-1.48%) |
Jun 06, 2019 | 51.20 | 54.00 | 50.40 | 54.00 | 2,314 | +2.20(+4.25%) |
Jun 05, 2019 | 50.20 | 51.94 | 48.00 | 51.80 | 2,407 | +2.00(+4.02%) |
Jun 04, 2019 | 51.00 | 52.20 | 47.00 | 49.80 | 5,936 | -0.60(-1.19%) |