Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 10.39 | 11.10 | 8.700 | 9.874 | 115,413 | -0.48(-4.64%) |
Aug 29, 2019 | 11.53 | 11.55 | 10.35 | 10.35 | 35,721 | -1.19(-10.29%) |
Aug 28, 2019 | 11.85 | 12.00 | 11.40 | 11.54 | 11,622 | -0.46(-3.81%) |
Aug 27, 2019 | 11.72 | 12.06 | 11.70 | 12.00 | 11,538 | +0.60(+5.26%) |
Aug 26, 2019 | 11.85 | 12.00 | 10.50 | 11.40 | 23,687 | -0.00(-0.01%) |
Aug 23, 2019 | 12.30 | 12.45 | 11.26 | 11.40 | 18,566 | -0.84(-6.87%) |
Aug 22, 2019 | 12.57 | 12.57 | 12.00 | 12.24 | 8,301 | -0.21(-1.66%) |
Aug 21, 2019 | 12.30 | 12.63 | 12.00 | 12.45 | 13,074 | +0.01(+0.08%) |
Aug 20, 2019 | 12.75 | 12.75 | 12.30 | 12.44 | 14,769 | -0.31(-2.44%) |
Aug 19, 2019 | 12.99 | 12.99 | 12.45 | 12.75 | 15,822 | +0.00(+0.00%) |
Aug 16, 2019 | 12.75 | 12.90 | 12.38 | 12.75 | 17,393 | +0.19(+1.49%) |
Aug 15, 2019 | 12.00 | 13.20 | 12.00 | 12.56 | 39,000 | +0.70(+5.89%) |
Aug 14, 2019 | 12.58 | 12.58 | 11.55 | 11.86 | 20,923 | -0.89(-6.95%) |
Aug 13, 2019 | 12.45 | 12.75 | 12.45 | 12.75 | 19,538 | +0.30(+2.41%) |
Aug 12, 2019 | 13.50 | 13.50 | 12.29 | 12.45 | 20,729 | -0.52(-4.04%) |
Aug 09, 2019 | 13.65 | 13.65 | 12.70 | 12.97 | 27,893 | -0.68(-4.96%) |
Aug 08, 2019 | 13.35 | 13.89 | 12.15 | 13.65 | 40,076 | +0.30(+2.24%) |
Aug 07, 2019 | 13.80 | 13.98 | 13.35 | 13.35 | 19,825 | -0.45(-3.25%) |
Aug 06, 2019 | 13.50 | 13.95 | 13.50 | 13.80 | 19,235 | +0.32(+2.36%) |
Aug 05, 2019 | 14.18 | 14.18 | 13.20 | 13.48 | 44,706 | -0.69(-4.90%) |
Aug 02, 2019 | 16.80 | 17.10 | 13.05 | 14.18 | 121,900 | -3.07(-17.82%) |
Aug 01, 2019 | 18.00 | 18.15 | 17.25 | 17.25 | 18,376 | -0.75(-4.17%) |
Jul 31, 2019 | 18.00 | 18.15 | 17.85 | 18.00 | 29,471 | +0.00(+0.00%) |
Jul 30, 2019 | 17.70 | 18.00 | 17.25 | 18.00 | 15,238 | +0.30(+1.69%) |
Jul 29, 2019 | 18.00 | 18.15 | 17.70 | 17.70 | 12,033 | -0.30(-1.67%) |
Jul 26, 2019 | 18.30 | 18.55 | 17.55 | 18.00 | 12,400 | -0.30(-1.64%) |
Jul 25, 2019 | 19.05 | 19.05 | 18.15 | 18.30 | 9,745 | -0.45(-2.40%) |
Jul 24, 2019 | 18.30 | 18.90 | 18.00 | 18.75 | 16,810 | +0.00(+0.00%) |
Jul 23, 2019 | 18.00 | 18.90 | 18.00 | 18.75 | 10,900 | +0.38(+2.04%) |
Jul 22, 2019 | 18.30 | 18.60 | 18.00 | 18.38 | 11,539 | +0.15(+0.82%) |
Jul 19, 2019 | 17.85 | 18.53 | 17.55 | 18.23 | 18,606 | +0.68(+3.85%) |
Jul 18, 2019 | 17.40 | 18.00 | 16.95 | 17.55 | 19,325 | +0.15(+0.86%) |
Jul 17, 2019 | 18.00 | 18.30 | 16.80 | 17.40 | 39,823 | -0.90(-4.92%) |
Jul 16, 2019 | 18.90 | 18.90 | 18.00 | 18.30 | 33,852 | -0.45(-2.40%) |
Jul 15, 2019 | 18.90 | 19.50 | 18.45 | 18.75 | 11,702 | -0.15(-0.79%) |
Jul 12, 2019 | 19.20 | 19.65 | 18.75 | 18.90 | 13,786 | -0.30(-1.56%) |
Jul 11, 2019 | 18.60 | 19.35 | 18.45 | 19.20 | 20,343 | +0.45(+2.40%) |
Jul 10, 2019 | 19.50 | 19.50 | 18.60 | 18.75 | 14,394 | -0.45(-2.34%) |
Jul 09, 2019 | 19.05 | 19.50 | 18.45 | 19.20 | 12,639 | +0.15(+0.79%) |
Jul 08, 2019 | 19.05 | 19.50 | 18.45 | 19.05 | 20,040 | +0.15(+0.79%) |
Jul 05, 2019 | 18.75 | 19.50 | 18.75 | 18.90 | 16,293 | +0.00(+0.00%) |
Jul 03, 2019 | 19.05 | 19.20 | 18.75 | 18.90 | 20,600 | -0.15(-0.79%) |
Jul 02, 2019 | 19.05 | 19.65 | 19.05 | 19.05 | 18,533 | +0.00(+0.00%) |
Jul 01, 2019 | 19.05 | 19.95 | 19.05 | 19.05 | 15,889 | +0.00(+0.00%) |
Jun 28, 2019 | 19.50 | 19.67 | 19.05 | 19.05 | 30,573 | -0.45(-2.31%) |
Jun 27, 2019 | 20.10 | 20.10 | 19.20 | 19.50 | 36,349 | +0.30(+1.56%) |
Jun 26, 2019 | 19.20 | 20.85 | 18.90 | 19.20 | 80,458 | +0.15(+0.79%) |
Jun 25, 2019 | 19.50 | 19.65 | 19.05 | 19.05 | 11,639 | -0.30(-1.55%) |
Jun 24, 2019 | 19.35 | 19.80 | 19.20 | 19.35 | 6,934 | +0.30(+1.57%) |
Jun 21, 2019 | 19.95 | 19.95 | 19.05 | 19.05 | 12,286 | -0.45(-2.31%) |
Jun 20, 2019 | 19.05 | 20.25 | 19.05 | 19.50 | 15,983 | +0.00(+0.00%) |
Jun 19, 2019 | 19.50 | 19.80 | 19.20 | 19.50 | 5,067 | +0.15(+0.78%) |
Jun 18, 2019 | 19.20 | 20.10 | 19.20 | 19.35 | 15,476 | +0.30(+1.57%) |
Jun 17, 2019 | 19.50 | 20.10 | 18.90 | 19.05 | 15,325 | -0.60(-3.05%) |
Jun 14, 2019 | 19.95 | 20.25 | 19.20 | 19.65 | 14,473 | -0.30(-1.50%) |
Jun 13, 2019 | 19.50 | 19.95 | 19.20 | 19.95 | 11,052 | +0.75(+3.91%) |
Jun 12, 2019 | 19.95 | 20.25 | 18.75 | 19.20 | 27,024 | -0.45(-2.29%) |
Jun 11, 2019 | 19.95 | 20.40 | 19.50 | 19.65 | 19,698 | -0.30(-1.50%) |
Jun 10, 2019 | 19.80 | 20.55 | 19.50 | 19.95 | 14,875 | +0.45(+2.31%) |
Jun 07, 2019 | 19.95 | 20.85 | 19.50 | 19.50 | 29,313 | -0.30(-1.52%) |
Jun 06, 2019 | 20.25 | 20.40 | 19.50 | 19.80 | 29,537 | +0.15(+0.76%) |
Jun 05, 2019 | 22.50 | 23.55 | 19.65 | 19.65 | 96,011 | -1.50(-7.09%) |
Jun 04, 2019 | 20.85 | 21.75 | 20.85 | 21.15 | 18,055 | +0.45(+2.17%) |