Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 16.91 | 17.80 | 16.10 | 16.47 | 655 | -0.08(-0.51%) |
Sep 27, 2019 | 18.20 | 18.55 | 16.10 | 16.55 | 3,822 | -1.65(-9.06%) |
Sep 26, 2019 | 18.20 | 19.25 | 17.85 | 18.20 | 5,105 | -0.12(-0.63%) |
Sep 25, 2019 | 16.80 | 19.24 | 16.10 | 18.32 | 18,863 | +1.87(+11.34%) |
Sep 24, 2019 | 16.10 | 17.15 | 15.65 | 16.45 | 4,187 | +0.70(+4.44%) |
Sep 23, 2019 | 16.45 | 16.45 | 15.40 | 15.75 | 2,762 | +0.00(+0.00%) |
Sep 20, 2019 | 15.48 | 15.75 | 15.07 | 15.75 | 1,762 | +0.59(+3.90%) |
Sep 19, 2019 | 15.48 | 15.48 | 15.06 | 15.16 | 1,033 | +0.11(+0.72%) |
Sep 18, 2019 | 17.15 | 17.15 | 15.05 | 15.05 | 2,969 | -0.91(-5.70%) |
Sep 17, 2019 | 17.15 | 17.15 | 15.41 | 15.96 | 3,081 | -1.19(-6.94%) |
Sep 16, 2019 | 19.25 | 20.65 | 16.17 | 17.15 | 12,407 | +2.13(+14.22%) |
Sep 13, 2019 | 14.70 | 17.15 | 13.65 | 15.02 | 21,788 | -3.88(-20.56%) |
Sep 12, 2019 | 15.75 | 19.60 | 15.05 | 18.90 | 11,470 | +3.50(+22.73%) |
Sep 11, 2019 | 14.00 | 15.40 | 14.00 | 15.40 | 861 | +0.67(+4.51%) |
Sep 10, 2019 | 14.66 | 15.40 | 14.66 | 14.73 | 1,964 | +0.07(+0.48%) |
Sep 09, 2019 | 14.70 | 15.07 | 14.01 | 14.66 | 719 | -0.02(-0.14%) |
Sep 06, 2019 | 14.70 | 14.70 | 13.47 | 14.69 | 305 | +0.19(+1.33%) |
Sep 05, 2019 | 14.04 | 14.95 | 13.30 | 14.49 | 851 | +0.14(+1.00%) |
Sep 04, 2019 | 14.00 | 14.70 | 13.30 | 14.35 | 535 | +0.89(+6.63%) |
Sep 03, 2019 | 14.70 | 14.70 | 13.30 | 13.46 | 3,832 | -0.54(-3.88%) |
Aug 30, 2019 | 14.60 | 14.63 | 13.82 | 14.00 | 1,785 | -0.35(-2.44%) |
Aug 29, 2019 | 14.35 | 15.05 | 14.00 | 14.35 | 1,147 | +0.00(+0.00%) |
Aug 28, 2019 | 14.00 | 14.70 | 13.93 | 14.35 | 1,726 | +0.63(+4.62%) |
Aug 27, 2019 | 16.14 | 16.45 | 13.59 | 13.72 | 12,885 | -2.42(-15.01%) |
Aug 26, 2019 | 16.45 | 16.45 | 16.14 | 16.14 | 331 | -0.00(-0.02%) |
Aug 23, 2019 | 16.36 | 16.80 | 16.14 | 16.14 | 1,202 | -0.22(-1.33%) |
Aug 22, 2019 | 16.80 | 17.15 | 16.36 | 16.36 | 397 | -0.79(-4.61%) |
Aug 21, 2019 | 17.64 | 17.72 | 16.36 | 17.15 | 843 | +0.35(+2.08%) |
Aug 20, 2019 | 17.68 | 17.85 | 16.78 | 16.80 | 891 | -0.35(-2.04%) |
Aug 19, 2019 | 17.15 | 17.85 | 17.15 | 17.15 | 1,102 | +0.14(+0.80%) |
Aug 16, 2019 | 17.54 | 17.54 | 16.81 | 17.01 | 1,865 | -0.67(-3.78%) |
Aug 15, 2019 | 17.54 | 19.21 | 17.54 | 17.68 | 1,473 | -0.33(-1.81%) |
Aug 14, 2019 | 17.85 | 18.54 | 17.85 | 18.01 | 905 | -0.91(-4.79%) |
Aug 13, 2019 | 19.95 | 19.95 | 18.28 | 18.91 | 1,918 | +0.29(+1.56%) |
Aug 12, 2019 | 18.23 | 19.90 | 18.23 | 18.62 | 829 | -0.28(-1.50%) |
Aug 09, 2019 | 19.60 | 20.30 | 18.20 | 18.91 | 2,308 | -0.50(-2.58%) |
Aug 08, 2019 | 18.96 | 20.30 | 18.90 | 19.41 | 3,770 | +0.16(+0.82%) |
Aug 07, 2019 | 19.95 | 20.65 | 18.90 | 19.25 | 2,610 | -0.58(-2.95%) |
Aug 06, 2019 | 18.55 | 21.00 | 18.55 | 19.83 | 2,798 | +0.32(+1.65%) |
Aug 05, 2019 | 20.24 | 21.07 | 19.25 | 19.51 | 5,719 | -1.90(-8.86%) |
Aug 02, 2019 | 20.67 | 22.40 | 20.67 | 21.41 | 12,002 | +0.75(+3.63%) |
Aug 01, 2019 | 17.85 | 24.46 | 17.85 | 20.66 | 25,012 | +2.46(+13.52%) |
Jul 31, 2019 | 17.85 | 18.90 | 16.10 | 18.20 | 44,512 | -1.58(-8.00%) |
Jul 30, 2019 | 18.47 | 32.55 | 18.47 | 19.78 | 646,269 | +5.75(+40.95%) |
Jul 29, 2019 | 14.02 | 14.35 | 14.02 | 14.04 | 1,247 | +0.02(+0.12%) |
Jul 26, 2019 | 14.18 | 14.42 | 14.02 | 14.02 | 697 | -0.25(-1.77%) |
Jul 25, 2019 | 14.88 | 15.05 | 14.02 | 14.27 | 603 | -0.08(-0.56%) |
Jul 24, 2019 | 14.35 | 14.55 | 14.00 | 14.35 | 665 | -0.02(-0.15%) |
Jul 23, 2019 | 14.95 | 14.95 | 14.37 | 14.37 | 716 | -0.15(-1.06%) |
Jul 22, 2019 | 15.22 | 15.22 | 14.21 | 14.53 | 1,184 | -0.41(-2.72%) |
Jul 19, 2019 | 15.40 | 15.40 | 14.88 | 14.93 | 328 | -0.47(-3.05%) |
Jul 18, 2019 | 15.75 | 15.75 | 14.88 | 15.40 | 730 | -0.35(-2.22%) |
Jul 17, 2019 | 16.10 | 16.10 | 14.70 | 15.75 | 904 | +1.05(+7.14%) |
Jul 16, 2019 | 15.75 | 16.45 | 14.00 | 14.70 | 3,572 | -1.05(-6.67%) |
Jul 15, 2019 | 16.10 | 16.80 | 15.40 | 15.75 | 1,489 | -0.00(-0.02%) |
Jul 12, 2019 | 15.75 | 17.14 | 15.57 | 15.75 | 897 | -0.35(-2.15%) |
Jul 11, 2019 | 15.75 | 17.85 | 15.75 | 16.10 | 7,631 | +0.35(+2.22%) |
Jul 10, 2019 | 16.80 | 18.20 | 15.75 | 15.75 | 4,584 | -1.05(-6.25%) |
Jul 09, 2019 | 16.10 | 17.50 | 15.40 | 16.80 | 11,228 | +1.05(+6.67%) |
Jul 08, 2019 | 15.40 | 16.10 | 14.00 | 15.75 | 3,751 | +0.70(+4.65%) |
Jul 05, 2019 | 14.00 | 15.57 | 13.82 | 15.05 | 4,728 | +1.05(+7.47%) |
Jul 03, 2019 | 14.35 | 14.70 | 14.00 | 14.00 | 714 | -0.02(-0.17%) |
Jul 02, 2019 | 15.05 | 15.05 | 14.00 | 14.03 | 1,666 | -0.32(-2.24%) |