Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.24 | 15.01 | 14.16 | 14.68 | 264,463 | +0.52(+3.64%) |
Sep 27, 2019 | 16.01 | 16.52 | 13.92 | 14.16 | 538,500 | -1.37(-8.82%) |
Sep 26, 2019 | 17.28 | 17.28 | 15.46 | 15.53 | 299,859 | -0.88(-5.36%) |
Sep 25, 2019 | 16.76 | 17.14 | 16.26 | 16.41 | 174,282 | -0.40(-2.38%) |
Sep 24, 2019 | 17.06 | 17.88 | 16.63 | 16.81 | 299,172 | -0.21(-1.23%) |
Sep 23, 2019 | 16.45 | 17.30 | 16.45 | 17.02 | 257,760 | +0.61(+3.72%) |
Sep 20, 2019 | 16.09 | 16.64 | 16.04 | 16.41 | 1,387,800 | +0.26(+1.61%) |
Sep 19, 2019 | 16.07 | 16.37 | 15.97 | 16.15 | 237,736 | +0.11(+0.69%) |
Sep 18, 2019 | 16.09 | 16.46 | 15.77 | 16.04 | 208,560 | -0.12(-0.74%) |
Sep 17, 2019 | 16.44 | 16.55 | 15.55 | 16.16 | 163,725 | -0.08(-0.49%) |
Sep 16, 2019 | 16.55 | 16.91 | 16.01 | 16.24 | 224,178 | -0.49(-2.93%) |
Sep 13, 2019 | 17.05 | 17.20 | 16.22 | 16.73 | 135,200 | -0.28(-1.65%) |
Sep 12, 2019 | 16.28 | 17.43 | 16.13 | 17.01 | 223,573 | +0.81(+5.00%) |
Sep 11, 2019 | 15.54 | 16.27 | 14.92 | 16.20 | 319,143 | +0.89(+5.81%) |
Sep 10, 2019 | 15.89 | 16.20 | 14.75 | 15.31 | 420,718 | -0.61(-3.83%) |
Sep 09, 2019 | 18.10 | 18.35 | 15.46 | 15.92 | 392,823 | -2.06(-11.46%) |
Sep 06, 2019 | 17.26 | 18.31 | 17.13 | 17.98 | 257,800 | +0.86(+5.02%) |
Sep 05, 2019 | 17.28 | 18.00 | 16.85 | 17.12 | 250,948 | -0.16(-0.93%) |
Sep 04, 2019 | 18.66 | 19.10 | 16.90 | 17.28 | 466,456 | -1.27(-6.85%) |
Sep 03, 2019 | 19.32 | 19.60 | 18.34 | 18.55 | 275,566 | -0.80(-4.13%) |
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%) |