Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 16.34 | 17.42 | 16.24 | 17.12 | 712,054 | +0.78(+4.79%) |
Sep 27, 2019 | 16.54 | 16.83 | 16.15 | 16.34 | 474,105 | -0.10(-0.60%) |
Sep 26, 2019 | 16.34 | 16.54 | 15.95 | 16.44 | 643,316 | +0.00(+0.00%) |
Sep 25, 2019 | 16.15 | 16.54 | 15.95 | 16.44 | 670,548 | +0.00(+0.00%) |
Sep 24, 2019 | 16.44 | 16.83 | 16.24 | 16.44 | 757,739 | +0.10(+0.60%) |
Sep 23, 2019 | 15.85 | 16.54 | 15.46 | 16.34 | 557,559 | +0.39(+2.45%) |
Sep 20, 2019 | 14.58 | 16.15 | 14.38 | 15.95 | 2,492,403 | +1.47(+10.13%) |
Sep 19, 2019 | 15.07 | 15.07 | 14.48 | 14.48 | 453,318 | -0.49(-3.27%) |
Sep 18, 2019 | 15.17 | 15.66 | 14.48 | 14.97 | 467,913 | -0.20(-1.29%) |
Sep 17, 2019 | 16.63 | 16.73 | 14.19 | 15.17 | 746,666 | -1.47(-8.82%) |
Sep 16, 2019 | 16.34 | 16.83 | 16.24 | 16.63 | 444,269 | +0.20(+1.19%) |
Sep 13, 2019 | 16.24 | 17.03 | 16.15 | 16.44 | 463,701 | +0.20(+1.20%) |
Sep 12, 2019 | 16.73 | 17.03 | 15.95 | 16.24 | 895,460 | -0.39(-2.35%) |
Sep 11, 2019 | 16.54 | 16.73 | 15.56 | 16.63 | 563,239 | +0.20(+1.19%) |
Sep 10, 2019 | 15.66 | 16.44 | 15.46 | 16.44 | 862,096 | +0.88(+5.66%) |
Sep 09, 2019 | 14.97 | 15.75 | 14.78 | 15.56 | 894,683 | +0.68(+4.60%) |
Sep 06, 2019 | 14.09 | 15.07 | 14.09 | 14.87 | 997,488 | +0.88(+6.29%) |
Sep 05, 2019 | 12.62 | 14.09 | 12.53 | 13.99 | 1,069,607 | +1.47(+11.72%) |
Sep 04, 2019 | 12.43 | 12.72 | 12.13 | 12.53 | 791,082 | +0.39(+3.23%) |
Sep 03, 2019 | 12.72 | 12.92 | 12.13 | 12.13 | 542,554 | -0.59(-4.62%) |
Aug 30, 2019 | 13.41 | 13.50 | 12.72 | 12.72 | 475,065 | -0.39(-2.99%) |
Aug 29, 2019 | 12.62 | 13.21 | 12.62 | 13.11 | 496,555 | +0.59(+4.69%) |
Aug 28, 2019 | 12.23 | 12.92 | 12.04 | 12.53 | 497,804 | +0.29(+2.40%) |
Aug 27, 2019 | 12.82 | 13.01 | 12.04 | 12.23 | 516,066 | -0.68(-5.30%) |
Aug 26, 2019 | 13.41 | 13.60 | 12.53 | 12.92 | 680,502 | -0.10(-0.75%) |
Aug 23, 2019 | 14.09 | 14.29 | 13.01 | 13.01 | 588,308 | -1.17(-8.28%) |
Aug 22, 2019 | 14.48 | 14.68 | 13.99 | 14.19 | 424,086 | -0.15(-1.02%) |
Aug 21, 2019 | 13.95 | 14.62 | 13.76 | 14.34 | 732,665 | +0.48(+3.47%) |
Aug 20, 2019 | 14.53 | 14.72 | 13.66 | 13.85 | 551,913 | -0.67(-4.64%) |
Aug 19, 2019 | 14.05 | 14.91 | 13.95 | 14.53 | 718,137 | +0.67(+4.86%) |
Aug 16, 2019 | 13.37 | 14.05 | 13.18 | 13.85 | 529,332 | +0.87(+6.67%) |
Aug 15, 2019 | 14.24 | 14.24 | 12.80 | 12.99 | 666,992 | -0.87(-6.25%) |
Aug 14, 2019 | 14.53 | 14.62 | 13.47 | 13.85 | 911,312 | -1.15(-7.69%) |
Aug 13, 2019 | 14.62 | 15.78 | 14.24 | 15.01 | 716,967 | +0.58(+4.00%) |
Aug 12, 2019 | 15.49 | 15.49 | 14.43 | 14.43 | 653,938 | -0.87(-5.66%) |
Aug 09, 2019 | 15.87 | 15.99 | 15.01 | 15.30 | 748,010 | -0.58(-3.64%) |
Aug 08, 2019 | 16.64 | 16.84 | 15.49 | 15.87 | 661,978 | -1.06(-6.25%) |
Aug 07, 2019 | 18.57 | 18.76 | 15.01 | 16.93 | 818,129 | +0.10(+0.57%) |
Aug 06, 2019 | 17.41 | 17.51 | 16.16 | 16.84 | 540,076 | -0.19(-1.13%) |
Aug 05, 2019 | 17.51 | 17.70 | 15.78 | 17.03 | 782,637 | -0.87(-4.84%) |
Aug 02, 2019 | 18.18 | 18.28 | 17.70 | 17.89 | 282,808 | -0.10(-0.54%) |
Aug 01, 2019 | 19.53 | 19.72 | 17.41 | 17.99 | 698,095 | -1.64(-8.33%) |
Jul 31, 2019 | 18.95 | 20.20 | 18.95 | 19.63 | 555,942 | +0.67(+3.55%) |
Jul 30, 2019 | 19.15 | 19.63 | 18.76 | 18.95 | 652,785 | -0.48(-2.47%) |
Jul 29, 2019 | 19.24 | 19.53 | 18.95 | 19.43 | 360,759 | +0.19(+1.00%) |
Jul 26, 2019 | 18.76 | 19.34 | 18.57 | 19.24 | 319,696 | +0.48(+2.56%) |
Jul 25, 2019 | 19.82 | 20.01 | 18.57 | 18.76 | 348,682 | -0.96(-4.88%) |
Jul 24, 2019 | 18.95 | 19.92 | 18.76 | 19.72 | 413,870 | +0.87(+4.59%) |
Jul 23, 2019 | 18.76 | 19.05 | 18.57 | 18.86 | 248,695 | +0.29(+1.55%) |
Jul 22, 2019 | 19.34 | 19.72 | 18.28 | 18.57 | 402,405 | -0.58(-3.02%) |
Jul 19, 2019 | 18.95 | 19.53 | 18.95 | 19.15 | 331,899 | +0.00(+0.00%) |
Jul 18, 2019 | 19.72 | 19.72 | 18.95 | 19.15 | 330,271 | -0.29(-1.48%) |
Jul 17, 2019 | 20.40 | 20.49 | 19.43 | 19.43 | 301,862 | -1.15(-5.61%) |
Jul 16, 2019 | 20.78 | 21.17 | 20.49 | 20.59 | 322,628 | -0.10(-0.47%) |
Jul 15, 2019 | 21.07 | 21.07 | 20.30 | 20.69 | 248,066 | -0.10(-0.46%) |
Jul 12, 2019 | 20.40 | 21.17 | 20.30 | 20.78 | 316,204 | +0.67(+3.35%) |
Jul 11, 2019 | 20.40 | 20.59 | 20.11 | 20.11 | 274,692 | -0.10(-0.48%) |
Jul 10, 2019 | 20.69 | 20.69 | 19.92 | 20.20 | 416,565 | -0.19(-0.94%) |
Jul 09, 2019 | 21.07 | 21.65 | 20.30 | 20.40 | 427,450 | -0.77(-3.64%) |
Jul 08, 2019 | 20.69 | 21.65 | 20.49 | 21.17 | 629,130 | +0.29(+1.38%) |
Jul 05, 2019 | 20.11 | 21.02 | 20.01 | 20.88 | 394,553 | +0.48(+2.36%) |
Jul 03, 2019 | 19.24 | 20.40 | 19.24 | 20.40 | 326,556 | +1.25(+6.53%) |
Jul 02, 2019 | 19.24 | 19.53 | 19.05 | 19.15 | 432,229 | -0.38(-1.97%) |