Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 19.38 | 22.41 | 19.38 | 22.36 | 2,019,649 | +3.01(+15.56%) |
Sep 27, 2019 | 18.55 | 20.24 | 18.25 | 19.35 | 2,204,900 | +0.66(+3.53%) |
Sep 26, 2019 | 18.02 | 19.05 | 18.00 | 18.69 | 1,027,568 | +0.36(+1.96%) |
Sep 25, 2019 | 16.92 | 18.49 | 16.92 | 18.33 | 1,223,058 | +1.25(+7.32%) |
Sep 24, 2019 | 17.72 | 17.94 | 16.31 | 17.08 | 1,811,707 | -0.57(-3.23%) |
Sep 23, 2019 | 17.77 | 18.25 | 17.10 | 17.65 | 1,397,476 | +0.72(+4.25%) |
Sep 20, 2019 | 16.76 | 17.08 | 16.50 | 16.93 | 4,357,600 | +0.12(+0.71%) |
Sep 19, 2019 | 16.38 | 17.00 | 16.36 | 16.81 | 918,335 | +0.52(+3.19%) |
Sep 18, 2019 | 17.40 | 17.41 | 16.08 | 16.29 | 1,670,357 | -1.08(-6.22%) |
Sep 17, 2019 | 16.56 | 18.04 | 16.50 | 17.37 | 1,222,047 | +0.62(+3.70%) |
Sep 16, 2019 | 16.84 | 17.07 | 16.52 | 16.75 | 1,126,958 | -0.26(-1.53%) |
Sep 13, 2019 | 16.83 | 17.37 | 16.66 | 17.01 | 1,002,500 | +0.09(+0.53%) |
Sep 12, 2019 | 16.18 | 17.10 | 16.05 | 16.92 | 970,631 | +0.57(+3.49%) |
Sep 11, 2019 | 16.28 | 16.50 | 15.61 | 16.35 | 1,383,913 | +0.17(+1.05%) |
Sep 10, 2019 | 15.16 | 17.05 | 14.87 | 16.18 | 2,251,009 | +0.85(+5.54%) |
Sep 09, 2019 | 15.39 | 15.58 | 14.74 | 15.33 | 1,023,800 | -0.04(-0.26%) |
Sep 06, 2019 | 15.03 | 15.94 | 14.65 | 15.37 | 1,303,500 | +0.37(+2.47%) |
Sep 05, 2019 | 14.70 | 15.33 | 14.60 | 15.00 | 1,623,702 | +0.74(+5.19%) |
Sep 04, 2019 | 13.82 | 14.49 | 13.70 | 14.26 | 1,591,524 | +0.45(+3.26%) |
Sep 03, 2019 | 13.14 | 14.45 | 13.07 | 13.81 | 2,213,951 | +0.74(+5.66%) |
Aug 30, 2019 | 14.11 | 14.11 | 12.86 | 13.07 | 1,219,300 | -0.91(-6.51%) |
Aug 29, 2019 | 13.89 | 14.00 | 13.22 | 13.98 | 1,507,564 | +0.37(+2.72%) |
Aug 28, 2019 | 12.81 | 13.88 | 12.58 | 13.61 | 2,197,064 | +0.81(+6.33%) |
Aug 27, 2019 | 14.25 | 14.65 | 12.73 | 12.80 | 2,280,464 | -1.43(-10.05%) |
Aug 26, 2019 | 15.71 | 15.81 | 13.88 | 14.23 | 2,266,013 | -1.12(-7.30%) |
Aug 23, 2019 | 16.40 | 16.89 | 15.23 | 15.35 | 1,367,900 | -1.34(-8.03%) |
Aug 22, 2019 | 17.23 | 17.95 | 16.29 | 16.69 | 2,295,286 | -0.54(-3.13%) |
Aug 21, 2019 | 17.39 | 17.40 | 16.82 | 17.23 | 797,558 | +0.07(+0.41%) |
Aug 20, 2019 | 17.02 | 17.55 | 16.78 | 17.16 | 1,048,483 | -0.09(-0.52%) |
Aug 19, 2019 | 17.55 | 17.93 | 16.22 | 17.25 | 2,508,268 | +0.01(+0.06%) |
Aug 16, 2019 | 15.90 | 17.39 | 15.69 | 17.24 | 2,916,000 | +1.76(+11.37%) |
Aug 15, 2019 | 15.24 | 16.00 | 14.65 | 15.48 | 4,322,868 | +1.20(+8.40%) |
Aug 14, 2019 | 18.74 | 18.75 | 14.09 | 14.28 | 9,132,893 | -2.72(-16.00%) |
Aug 13, 2019 | 18.05 | 18.16 | 16.34 | 17.00 | 2,747,740 | -0.88(-4.92%) |
Aug 12, 2019 | 18.00 | 19.58 | 17.73 | 17.88 | 2,216,156 | +0.14(+0.79%) |
Aug 09, 2019 | 22.71 | 23.10 | 17.67 | 17.74 | 3,736,300 | -5.39(-23.30%) |
Aug 08, 2019 | 23.08 | 23.50 | 22.60 | 23.13 | 564,634 | +0.13(+0.57%) |
Aug 07, 2019 | 23.60 | 23.93 | 22.73 | 23.00 | 362,431 | -0.63(-2.67%) |
Aug 06, 2019 | 24.80 | 24.80 | 23.31 | 23.63 | 259,555 | -0.21(-0.88%) |
Aug 05, 2019 | 23.77 | 23.95 | 23.27 | 23.84 | 419,843 | -0.21(-0.87%) |
Aug 02, 2019 | 24.84 | 24.91 | 23.85 | 24.05 | 356,800 | -0.95(-3.80%) |
Aug 01, 2019 | 24.55 | 25.40 | 24.41 | 25.00 | 575,639 | +0.45(+1.83%) |
Jul 31, 2019 | 24.77 | 25.22 | 24.28 | 24.55 | 419,286 | -0.06(-0.24%) |
Jul 30, 2019 | 25.00 | 25.31 | 23.89 | 24.61 | 582,166 | -0.51(-2.03%) |
Jul 29, 2019 | 25.89 | 25.99 | 25.00 | 25.12 | 389,954 | -0.73(-2.82%) |
Jul 26, 2019 | 24.85 | 25.88 | 24.54 | 25.85 | 417,800 | +1.24(+5.04%) |
Jul 25, 2019 | 24.50 | 24.77 | 24.32 | 24.61 | 628,117 | +0.10(+0.41%) |
Jul 24, 2019 | 24.59 | 24.88 | 24.20 | 24.51 | 380,130 | -0.10(-0.41%) |
Jul 23, 2019 | 25.25 | 25.38 | 24.37 | 24.61 | 838,296 | -0.18(-0.73%) |
Jul 22, 2019 | 24.18 | 25.28 | 24.18 | 24.79 | 380,043 | +0.65(+2.69%) |
Jul 19, 2019 | 25.23 | 25.47 | 24.11 | 24.14 | 1,108,000 | -0.92(-3.67%) |
Jul 18, 2019 | 23.71 | 25.10 | 22.91 | 25.06 | 1,410,860 | +1.20(+5.03%) |
Jul 17, 2019 | 24.60 | 24.65 | 23.81 | 23.86 | 766,006 | -0.66(-2.69%) |
Jul 16, 2019 | 24.65 | 25.10 | 24.01 | 24.52 | 840,904 | -0.39(-1.57%) |
Jul 15, 2019 | 25.96 | 25.96 | 24.50 | 24.91 | 853,066 | -0.88(-3.41%) |
Jul 12, 2019 | 25.47 | 26.00 | 25.32 | 25.79 | 535,800 | +0.22(+0.86%) |
Jul 11, 2019 | 26.61 | 26.81 | 25.40 | 25.57 | 449,556 | -0.83(-3.14%) |
Jul 10, 2019 | 25.36 | 26.63 | 25.21 | 26.40 | 493,446 | +1.04(+4.10%) |
Jul 09, 2019 | 25.91 | 25.91 | 25.13 | 25.36 | 776,878 | -0.56(-2.16%) |
Jul 08, 2019 | 26.35 | 26.50 | 25.80 | 25.92 | 1,453,862 | -0.59(-2.23%) |
Jul 05, 2019 | 25.41 | 26.62 | 25.07 | 26.51 | 2,166,900 | +1.01(+3.96%) |
Jul 03, 2019 | 26.00 | 26.20 | 25.20 | 25.50 | 439,600 | -0.48(-1.85%) |
Jul 02, 2019 | 26.65 | 26.70 | 25.06 | 25.98 | 1,442,485 | -0.52(-1.96%) |