Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 19.42 | 19.75 | 18.94 | 19.35 | 99,800 | -0.02(-0.10%) |
Aug 29, 2019 | 19.50 | 20.10 | 18.51 | 19.37 | 289,174 | -0.13(-0.67%) |
Aug 28, 2019 | 19.39 | 19.77 | 19.16 | 19.50 | 105,677 | +0.13(+0.67%) |
Aug 27, 2019 | 19.50 | 19.86 | 18.51 | 19.37 | 172,034 | -0.11(-0.56%) |
Aug 26, 2019 | 19.50 | 19.94 | 19.00 | 19.48 | 309,452 | +0.62(+3.29%) |
Aug 23, 2019 | 19.35 | 20.19 | 18.66 | 18.86 | 262,300 | -0.40(-2.08%) |
Aug 22, 2019 | 19.99 | 20.42 | 19.13 | 19.26 | 215,768 | -0.73(-3.65%) |
Aug 21, 2019 | 20.00 | 20.68 | 19.56 | 19.99 | 293,210 | +0.18(+0.91%) |
Aug 20, 2019 | 20.00 | 20.74 | 19.56 | 19.81 | 528,482 | +0.74(+3.88%) |
Aug 19, 2019 | 18.28 | 19.35 | 17.17 | 19.07 | 270,692 | +1.02(+5.65%) |
Aug 16, 2019 | 17.00 | 18.60 | 16.51 | 18.05 | 244,500 | +1.13(+6.68%) |
Aug 15, 2019 | 16.31 | 18.01 | 15.81 | 16.92 | 263,554 | +0.67(+4.12%) |
Aug 14, 2019 | 17.33 | 19.25 | 16.16 | 16.25 | 679,533 | -3.46(-17.55%) |
Aug 13, 2019 | 19.30 | 19.97 | 19.10 | 19.71 | 419,428 | +0.46(+2.39%) |
Aug 12, 2019 | 18.29 | 19.39 | 18.03 | 19.25 | 233,574 | +0.82(+4.45%) |
Aug 09, 2019 | 18.42 | 18.84 | 17.51 | 18.43 | 342,600 | +0.16(+0.88%) |
Aug 08, 2019 | 17.03 | 18.36 | 16.94 | 18.27 | 400,944 | +1.37(+8.11%) |
Aug 07, 2019 | 16.00 | 17.61 | 15.58 | 16.90 | 483,558 | +1.67(+10.97%) |
Aug 06, 2019 | 14.80 | 15.71 | 14.30 | 15.23 | 386,100 | +0.59(+4.03%) |
Aug 05, 2019 | 15.72 | 15.76 | 14.25 | 14.64 | 263,055 | -1.15(-7.28%) |
Aug 02, 2019 | 15.50 | 16.82 | 15.32 | 15.79 | 285,700 | -0.10(-0.63%) |
Aug 01, 2019 | 17.86 | 18.35 | 15.26 | 15.89 | 757,489 | -2.02(-11.28%) |
Jul 31, 2019 | 18.55 | 18.92 | 17.63 | 17.91 | 293,188 | -0.34(-1.86%) |
Jul 30, 2019 | 17.81 | 18.81 | 17.81 | 18.25 | 276,523 | +0.47(+2.64%) |
Jul 29, 2019 | 19.40 | 19.78 | 17.58 | 17.78 | 507,901 | -1.55(-8.02%) |
Jul 26, 2019 | 20.77 | 20.99 | 19.27 | 19.33 | 328,600 | -1.50(-7.20%) |
Jul 25, 2019 | 21.28 | 21.74 | 20.52 | 20.83 | 201,355 | -0.54(-2.53%) |
Jul 24, 2019 | 21.96 | 22.50 | 21.19 | 21.37 | 88,365 | -0.67(-3.04%) |
Jul 23, 2019 | 22.30 | 22.43 | 21.69 | 22.04 | 141,563 | -0.55(-2.43%) |
Jul 22, 2019 | 22.58 | 23.32 | 21.50 | 22.59 | 642,068 | +0.17(+0.76%) |
Jul 19, 2019 | 21.50 | 22.75 | 21.50 | 22.42 | 510,500 | +1.02(+4.77%) |
Jul 18, 2019 | 20.52 | 22.00 | 20.22 | 21.40 | 480,887 | +1.09(+5.37%) |
Jul 17, 2019 | 22.44 | 22.75 | 20.21 | 20.31 | 823,278 | -2.26(-10.01%) |
Jul 16, 2019 | 23.27 | 23.86 | 22.15 | 22.57 | 444,513 | -0.74(-3.17%) |
Jul 15, 2019 | 24.32 | 24.66 | 22.81 | 23.31 | 703,795 | -2.03(-8.01%) |
Jul 12, 2019 | 24.71 | 25.64 | 23.93 | 25.34 | 411,600 | +0.33(+1.32%) |
Jul 11, 2019 | 24.17 | 25.10 | 23.41 | 25.01 | 508,414 | +1.24(+5.22%) |
Jul 10, 2019 | 22.97 | 24.50 | 22.60 | 23.77 | 524,252 | +0.93(+4.07%) |
Jul 09, 2019 | 22.95 | 23.38 | 22.58 | 22.84 | 273,190 | -0.11(-0.48%) |
Jul 08, 2019 | 22.55 | 23.90 | 22.03 | 22.95 | 964,429 | +0.65(+2.91%) |
Jul 05, 2019 | 22.62 | 23.32 | 21.73 | 22.30 | 693,400 | -0.70(-3.04%) |
Jul 03, 2019 | 23.14 | 23.61 | 22.58 | 23.00 | 246,100 | -0.11(-0.48%) |
Jul 02, 2019 | 24.90 | 25.50 | 22.38 | 23.11 | 694,778 | -2.44(-9.55%) |
Jul 01, 2019 | 27.36 | 27.59 | 24.51 | 25.55 | 775,326 | -1.60(-5.89%) |
Jun 28, 2019 | 28.05 | 28.65 | 27.01 | 27.15 | 247,700 | -0.78(-2.79%) |
Jun 27, 2019 | 27.14 | 27.95 | 26.06 | 27.93 | 439,063 | +0.93(+3.44%) |
Jun 26, 2019 | 27.92 | 28.25 | 26.75 | 27.00 | 316,072 | -0.80(-2.88%) |
Jun 25, 2019 | 29.00 | 30.06 | 27.65 | 27.80 | 404,305 | -1.56(-5.31%) |
Jun 24, 2019 | 30.50 | 31.88 | 28.67 | 29.36 | 832,186 | -0.89(-2.94%) |
Jun 21, 2019 | 27.23 | 31.62 | 27.23 | 30.25 | 991,900 | +1.76(+6.18%) |