Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 18.94 | 20.04 | 18.35 | 19.77 | 48,200 | +0.91(+4.83%) |
Aug 29, 2019 | 19.42 | 19.75 | 18.20 | 18.86 | 85,060 | -0.35(-1.82%) |
Aug 28, 2019 | 19.48 | 19.90 | 19.15 | 19.21 | 61,507 | -0.14(-0.72%) |
Aug 27, 2019 | 20.50 | 20.50 | 19.21 | 19.35 | 71,879 | -1.11(-5.43%) |
Aug 26, 2019 | 20.12 | 20.74 | 19.44 | 20.46 | 100,734 | +0.36(+1.79%) |
Aug 23, 2019 | 20.80 | 20.80 | 19.33 | 20.10 | 82,100 | -0.75(-3.60%) |
Aug 22, 2019 | 20.97 | 21.62 | 20.16 | 20.85 | 94,264 | -0.02(-0.10%) |
Aug 21, 2019 | 19.53 | 22.15 | 19.53 | 20.87 | 181,695 | -0.65(-3.02%) |
Aug 20, 2019 | 21.20 | 21.87 | 20.85 | 21.52 | 54,584 | +0.29(+1.37%) |
Aug 19, 2019 | 22.00 | 22.44 | 21.03 | 21.23 | 58,688 | -0.82(-3.72%) |
Aug 16, 2019 | 22.09 | 22.99 | 21.40 | 22.05 | 69,200 | +0.24(+1.10%) |
Aug 15, 2019 | 21.70 | 22.89 | 21.07 | 21.81 | 81,467 | -0.19(-0.86%) |
Aug 14, 2019 | 22.61 | 23.01 | 21.50 | 22.00 | 114,918 | -0.50(-2.22%) |
Aug 13, 2019 | 22.19 | 22.64 | 21.52 | 22.50 | 44,157 | +0.10(+0.45%) |
Aug 12, 2019 | 22.23 | 23.70 | 21.54 | 22.40 | 92,937 | +0.32(+1.45%) |
Aug 09, 2019 | 18.54 | 23.69 | 18.54 | 22.08 | 163,200 | +3.38(+18.07%) |
Aug 08, 2019 | 16.96 | 18.93 | 16.96 | 18.70 | 67,101 | +1.30(+7.47%) |
Aug 07, 2019 | 17.78 | 18.34 | 16.95 | 17.40 | 27,079 | -0.38(-2.14%) |
Aug 06, 2019 | 19.07 | 19.07 | 17.11 | 17.78 | 69,922 | -1.45(-7.54%) |
Aug 05, 2019 | 18.81 | 19.37 | 18.31 | 19.23 | 33,044 | +0.43(+2.29%) |
Aug 02, 2019 | 18.86 | 19.43 | 18.23 | 18.80 | 44,300 | +0.18(+0.97%) |
Aug 01, 2019 | 18.42 | 18.90 | 17.94 | 18.62 | 22,967 | +0.29(+1.58%) |
Jul 31, 2019 | 19.58 | 19.98 | 18.20 | 18.33 | 105,934 | -0.92(-4.78%) |
Jul 30, 2019 | 19.42 | 19.80 | 18.63 | 19.25 | 31,191 | -0.14(-0.72%) |
Jul 29, 2019 | 19.83 | 20.03 | 18.60 | 19.39 | 123,874 | -0.27(-1.37%) |
Jul 26, 2019 | 19.73 | 20.22 | 18.50 | 19.66 | 84,800 | +0.16(+0.82%) |
Jul 25, 2019 | 20.20 | 20.57 | 19.50 | 19.50 | 69,947 | -0.69(-3.42%) |
Jul 24, 2019 | 20.77 | 21.99 | 19.60 | 20.19 | 90,025 | -0.22(-1.08%) |
Jul 23, 2019 | 20.35 | 22.27 | 20.10 | 20.41 | 177,294 | +0.67(+3.39%) |
Jul 22, 2019 | 19.77 | 20.75 | 19.72 | 19.74 | 35,240 | +0.05(+0.25%) |
Jul 19, 2019 | 19.87 | 20.25 | 19.14 | 19.69 | 72,000 | -0.18(-0.91%) |
Jul 18, 2019 | 19.62 | 20.01 | 19.20 | 19.87 | 49,960 | +0.39(+2.00%) |
Jul 17, 2019 | 19.59 | 20.14 | 19.02 | 19.48 | 32,520 | -0.23(-1.17%) |
Jul 16, 2019 | 20.27 | 20.45 | 19.04 | 19.71 | 22,859 | -0.46(-2.28%) |
Jul 15, 2019 | 20.13 | 20.79 | 18.93 | 20.17 | 27,432 | +0.03(+0.15%) |
Jul 12, 2019 | 18.68 | 20.27 | 18.10 | 20.14 | 61,500 | +1.67(+9.04%) |
Jul 11, 2019 | 19.70 | 20.80 | 18.12 | 18.47 | 191,830 | -1.20(-6.10%) |
Jul 10, 2019 | 23.72 | 24.78 | 18.91 | 19.67 | 134,905 | -3.84(-16.33%) |
Jul 09, 2019 | 24.01 | 25.40 | 23.51 | 23.51 | 74,459 | -0.79(-3.25%) |
Jul 08, 2019 | 27.56 | 27.56 | 23.65 | 24.30 | 166,399 | -3.05(-11.15%) |
Jul 05, 2019 | 25.00 | 29.00 | 22.86 | 27.35 | 330,800 | +2.90(+11.86%) |
Jul 03, 2019 | 21.61 | 25.20 | 21.61 | 24.45 | 191,800 | +2.75(+12.67%) |
Jul 02, 2019 | 21.22 | 22.53 | 21.18 | 21.70 | 105,346 | +0.68(+3.24%) |
Jul 01, 2019 | 22.39 | 22.39 | 19.83 | 21.02 | 382,158 | +1.00(+5.00%) |