Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 15.45 | 16.40 | 15.05 | 15.60 | 54,220 | +0.00(+0.00%) |
Aug 29, 2019 | 16.45 | 17.35 | 14.57 | 15.60 | 65,588 | -1.05(-6.31%) |
Aug 28, 2019 | 14.95 | 17.15 | 14.95 | 16.65 | 63,025 | +1.50(+9.90%) |
Aug 27, 2019 | 13.70 | 15.20 | 13.70 | 15.15 | 56,628 | +1.45(+10.58%) |
Aug 26, 2019 | 15.40 | 15.40 | 13.00 | 13.70 | 41,824 | -1.70(-11.04%) |
Aug 23, 2019 | 16.60 | 17.60 | 15.35 | 15.40 | 50,320 | -1.00(-6.10%) |
Aug 22, 2019 | 16.95 | 17.05 | 15.95 | 16.40 | 46,326 | -0.20(-1.20%) |
Aug 21, 2019 | 16.35 | 18.00 | 16.35 | 16.60 | 49,628 | -0.10(-0.60%) |
Aug 20, 2019 | 18.10 | 18.95 | 16.35 | 16.70 | 51,697 | -1.30(-7.22%) |
Aug 19, 2019 | 20.40 | 21.00 | 17.50 | 18.00 | 48,625 | -2.80(-13.46%) |
Aug 16, 2019 | 19.40 | 21.25 | 19.40 | 20.80 | 65,900 | +1.50(+7.77%) |
Aug 15, 2019 | 20.25 | 21.90 | 18.10 | 19.30 | 61,583 | -1.50(-7.21%) |
Aug 14, 2019 | 20.00 | 22.45 | 19.50 | 20.80 | 53,408 | +0.75(+3.74%) |
Aug 13, 2019 | 18.55 | 20.25 | 18.00 | 20.05 | 64,016 | +1.05(+5.53%) |
Aug 12, 2019 | 18.05 | 19.57 | 17.95 | 19.00 | 56,845 | +0.40(+2.15%) |
Aug 09, 2019 | 17.70 | 18.90 | 17.50 | 18.60 | 40,260 | +0.85(+4.79%) |
Aug 08, 2019 | 16.95 | 18.20 | 16.95 | 17.75 | 41,915 | +0.60(+3.50%) |
Aug 07, 2019 | 16.95 | 18.30 | 16.45 | 17.15 | 34,764 | +0.15(+0.88%) |
Aug 06, 2019 | 17.00 | 17.50 | 16.00 | 17.00 | 39,915 | +0.00(+0.00%) |
Aug 05, 2019 | 17.10 | 18.12 | 16.85 | 17.00 | 35,387 | -0.25(-1.45%) |
Aug 02, 2019 | 18.10 | 20.18 | 16.95 | 17.25 | 41,900 | -1.50(-8.00%) |
Aug 01, 2019 | 18.50 | 19.45 | 17.89 | 18.75 | 33,371 | -0.50(-2.60%) |
Jul 31, 2019 | 19.50 | 21.00 | 19.15 | 19.25 | 34,605 | -0.40(-2.04%) |
Jul 30, 2019 | 18.50 | 20.25 | 18.30 | 19.65 | 53,891 | +1.15(+6.22%) |
Jul 29, 2019 | 16.90 | 18.95 | 16.90 | 18.50 | 52,759 | +1.40(+8.19%) |
Jul 26, 2019 | 16.20 | 17.65 | 15.85 | 17.10 | 48,340 | +0.70(+4.27%) |
Jul 25, 2019 | 15.55 | 16.50 | 15.40 | 16.40 | 45,775 | +1.00(+6.49%) |
Jul 24, 2019 | 15.40 | 15.85 | 14.00 | 15.40 | 37,877 | +0.20(+1.32%) |
Jul 23, 2019 | 15.95 | 16.50 | 15.15 | 15.20 | 40,117 | -0.45(-2.88%) |
Jul 22, 2019 | 14.70 | 16.50 | 14.55 | 15.65 | 42,633 | +0.85(+5.74%) |
Jul 19, 2019 | 13.50 | 15.30 | 13.45 | 14.80 | 47,200 | +1.20(+8.82%) |
Jul 18, 2019 | 14.20 | 14.77 | 13.00 | 13.60 | 41,765 | -0.60(-4.23%) |
Jul 17, 2019 | 15.30 | 15.45 | 13.85 | 14.20 | 44,955 | -1.00(-6.58%) |
Jul 16, 2019 | 18.79 | 19.19 | 15.10 | 15.20 | 33,484 | -2.80(-15.56%) |
Jul 15, 2019 | 18.50 | 19.57 | 17.75 | 18.00 | 33,170 | -0.70(-3.74%) |
Jul 12, 2019 | 19.75 | 20.31 | 16.65 | 18.70 | 36,800 | -0.55(-2.86%) |
Jul 11, 2019 | 20.00 | 21.60 | 19.15 | 19.25 | 64,458 | -0.60(-3.02%) |
Jul 10, 2019 | 19.00 | 20.65 | 19.00 | 19.85 | 65,255 | +0.95(+5.03%) |
Jul 09, 2019 | 17.80 | 19.25 | 17.68 | 18.90 | 48,525 | +1.05(+5.88%) |
Jul 08, 2019 | 15.75 | 18.85 | 15.75 | 17.85 | 48,866 | +1.60(+9.85%) |
Jul 05, 2019 | 16.00 | 16.99 | 14.88 | 16.25 | 33,660 | +0.00(+0.00%) |
Jul 03, 2019 | 17.60 | 18.05 | 16.25 | 16.25 | 32,900 | -1.65(-9.22%) |
Jul 02, 2019 | 15.85 | 18.20 | 15.70 | 17.90 | 63,340 | +1.90(+11.87%) |
Jul 01, 2019 | 14.70 | 16.30 | 14.70 | 16.00 | 37,210 | +1.15(+7.74%) |
Jun 28, 2019 | 15.00 | 15.55 | 14.40 | 14.85 | 40,620 | -0.15(-1.00%) |
Jun 27, 2019 | 14.65 | 15.15 | 11.70 | 15.00 | 73,917 | +0.65(+4.53%) |
Jun 26, 2019 | 14.10 | 15.78 | 13.30 | 14.35 | 52,675 | +0.15(+1.06%) |
Jun 25, 2019 | 15.25 | 16.00 | 14.10 | 14.20 | 31,544 | -0.90(-5.96%) |
Jun 24, 2019 | 15.50 | 15.50 | 14.00 | 15.10 | 45,466 | -0.65(-4.13%) |
Jun 21, 2019 | 14.20 | 16.15 | 14.00 | 15.75 | 51,660 | +1.75(+12.50%) |
Jun 20, 2019 | 20.25 | 21.05 | 13.10 | 14.00 | 62,316 | -6.50(-31.71%) |
Jun 19, 2019 | 21.95 | 22.00 | 20.10 | 20.50 | 45,620 | -1.45(-6.61%) |
Jun 18, 2019 | 21.70 | 22.70 | 20.25 | 21.95 | 45,895 | -0.05(-0.23%) |
Jun 17, 2019 | 22.60 | 22.90 | 21.30 | 22.00 | 39,285 | -1.15(-4.97%) |
Jun 14, 2019 | 22.35 | 23.70 | 21.80 | 23.15 | 49,080 | +0.45(+1.98%) |
Jun 13, 2019 | 22.40 | 23.50 | 21.45 | 22.70 | 45,903 | -0.05(-0.22%) |
Jun 12, 2019 | 22.95 | 23.55 | 21.60 | 22.75 | 44,101 | -0.75(-3.19%) |
Jun 11, 2019 | 23.10 | 23.70 | 21.75 | 23.50 | 41,751 | +0.50(+2.17%) |
Jun 10, 2019 | 22.90 | 23.45 | 21.77 | 23.00 | 44,940 | -0.15(-0.65%) |
Jun 07, 2019 | 23.25 | 23.25 | 22.00 | 23.15 | 39,220 | +0.25(+1.09%) |
Jun 06, 2019 | 22.05 | 22.94 | 21.11 | 22.90 | 34,498 | +0.40(+1.78%) |
Jun 05, 2019 | 22.25 | 24.71 | 20.30 | 22.50 | 33,284 | -0.40(-1.75%) |
Jun 04, 2019 | 27.25 | 28.81 | 21.60 | 22.90 | 43,372 | -5.50(-19.37%) |