Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 16.28 | 16.60 | 15.72 | 16.20 | 1,450 | +0.52(+3.30%) |
Aug 29, 2019 | 17.52 | 17.52 | 14.96 | 15.68 | 3,544 | -1.84(-10.49%) |
Aug 28, 2019 | 17.44 | 17.56 | 17.44 | 17.52 | 280 | -0.52(-2.86%) |
Aug 27, 2019 | 18.80 | 18.80 | 17.83 | 18.04 | 518 | -0.72(-3.86%) |
Aug 26, 2019 | 18.99 | 19.00 | 18.36 | 18.76 | 130 | +0.22(+1.19%) |
Aug 23, 2019 | 18.64 | 19.03 | 18.52 | 18.54 | 825 | -0.57(-2.98%) |
Aug 22, 2019 | 19.64 | 19.64 | 18.64 | 19.11 | 370 | +0.19(+1.00%) |
Aug 21, 2019 | 21.20 | 21.20 | 18.68 | 18.92 | 1,052 | -1.88(-9.04%) |
Aug 20, 2019 | 22.32 | 22.32 | 20.80 | 20.80 | 1,192 | -1.73(-7.66%) |
Aug 19, 2019 | 23.16 | 23.32 | 22.53 | 22.53 | 668 | -0.55(-2.40%) |
Aug 16, 2019 | 23.08 | 23.08 | 23.08 | 23.08 | 25 | +0.00(+0.00%) |
Aug 15, 2019 | 22.84 | 23.08 | 22.84 | 23.08 | 267 | +0.25(+1.08%) |
Aug 14, 2019 | 22.83 | 22.83 | 22.83 | 22.83 | 50 | -0.77(-3.25%) |
Aug 13, 2019 | 23.60 | 23.60 | 23.60 | 23.60 | 36 | -0.07(-0.29%) |
Aug 12, 2019 | 23.80 | 24.56 | 23.67 | 23.67 | 225 | +0.29(+1.26%) |
Aug 09, 2019 | 23.80 | 24.40 | 22.79 | 23.37 | 875 | -0.19(-0.79%) |
Aug 08, 2019 | 22.76 | 24.48 | 22.76 | 23.56 | 1,283 | +0.84(+3.70%) |
Aug 07, 2019 | 22.28 | 22.72 | 22.08 | 22.72 | 1,250 | +0.43(+1.91%) |
Aug 06, 2019 | 22.29 | 22.29 | 22.10 | 22.29 | 255 | +1.09(+5.16%) |
Aug 05, 2019 | 22.33 | 22.33 | 21.15 | 21.20 | 1,224 | -1.51(-6.66%) |
Aug 01, 2019 | 22.71 | 22.71 | 22.71 | 0 | +0.19(+0.83%) | |
Jul 31, 2019 | 22.80 | 22.80 | 22.52 | 22.53 | 175 | -1.67(-6.92%) |
Jul 30, 2019 | 23.56 | 24.80 | 23.56 | 24.20 | 304 | +0.20(+0.83%) |
Jul 29, 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 193 | -0.29(-1.21%) |
Jul 26, 2019 | 25.00 | 25.28 | 24.29 | 24.29 | 375 | +0.01(+0.06%) |
Jul 24, 2019 | 24.28 | 24.28 | 24.28 | 0 | -0.20(-0.82%) | |
Jul 23, 2019 | 27.20 | 27.20 | 24.48 | 24.48 | 397 | -0.80(-3.16%) |
Jul 22, 2019 | 24.80 | 25.72 | 24.80 | 25.28 | 898 | +0.48(+1.94%) |
Jul 19, 2019 | 24.84 | 25.72 | 24.80 | 24.80 | 425 | -0.10(-0.38%) |
Jul 18, 2019 | 24.96 | 24.96 | 24.90 | 24.90 | 312 | -0.70(-2.75%) |
Jul 17, 2019 | 24.92 | 25.60 | 24.80 | 25.60 | 625 | -0.36(-1.39%) |
Jul 16, 2019 | 24.60 | 25.96 | 24.00 | 25.96 | 9,118 | -0.44(-1.67%) |
Jul 15, 2019 | 27.20 | 27.20 | 26.40 | 26.40 | 52 | -0.96(-3.51%) |
Jul 12, 2019 | 27.00 | 27.36 | 26.40 | 27.36 | 1,725 | +0.00(+0.00%) |
Jul 11, 2019 | 27.20 | 28.84 | 26.80 | 27.36 | 1,302 | +0.12(+0.44%) |
Jul 10, 2019 | 26.64 | 27.24 | 25.26 | 27.24 | 2,437 | +0.00(+0.00%) |
Jul 09, 2019 | 27.44 | 27.64 | 26.06 | 27.24 | 1,060 | +0.40(+1.49%) |
Jul 08, 2019 | 27.96 | 27.96 | 26.84 | 26.84 | 806 | -1.24(-4.42%) |
Jul 05, 2019 | 27.96 | 28.12 | 27.96 | 28.08 | 250 | -0.32(-1.13%) |
Jul 03, 2019 | 28.44 | 28.44 | 28.20 | 28.40 | 200 | -0.80(-2.74%) |
Jul 01, 2019 | 29.20 | 29.20 | 29.20 | 0 | -0.96(-3.18%) | |
Jun 28, 2019 | 29.68 | 30.16 | 29.68 | 30.16 | 525 | +0.64(+2.17%) |
Jun 27, 2019 | 28.00 | 29.76 | 28.00 | 29.52 | 3,278 | +1.52(+5.43%) |
Jun 26, 2019 | 27.99 | 28.48 | 27.99 | 28.00 | 439 | +0.48(+1.74%) |
Jun 25, 2019 | 27.52 | 27.52 | 27.52 | 27.52 | 245 | -0.64(-2.27%) |
Jun 24, 2019 | 27.36 | 28.84 | 25.56 | 28.16 | 2,910 | +1.20(+4.45%) |
Jun 21, 2019 | 26.40 | 28.00 | 26.40 | 26.96 | 3,850 | +0.52(+1.97%) |
Jun 20, 2019 | 26.32 | 27.00 | 26.09 | 26.44 | 575 | -0.08(-0.30%) |
Jun 19, 2019 | 25.40 | 26.52 | 25.32 | 26.52 | 728 | +1.72(+6.94%) |
Jun 18, 2019 | 27.36 | 27.36 | 24.80 | 24.80 | 5,903 | -1.60(-6.06%) |
Jun 17, 2019 | 26.88 | 26.88 | 25.16 | 26.40 | 4,319 | +0.80(+3.12%) |
Jun 14, 2019 | 26.68 | 27.55 | 24.84 | 25.60 | 7,175 | -0.60(-2.30%) |
Jun 13, 2019 | 27.08 | 28.00 | 26.12 | 26.20 | 2,784 | -0.40(-1.49%) |
Jun 12, 2019 | 26.19 | 26.76 | 26.19 | 26.60 | 221 | +0.20(+0.76%) |
Jun 11, 2019 | 27.08 | 27.08 | 26.40 | 26.40 | 618 | -0.36(-1.34%) |
Jun 10, 2019 | 26.48 | 27.56 | 26.48 | 26.76 | 1,041 | +0.72(+2.76%) |
Jun 07, 2019 | 25.84 | 26.12 | 24.31 | 26.04 | 1,175 | +0.24(+0.93%) |
Jun 06, 2019 | 24.32 | 25.80 | 24.20 | 25.80 | 1,395 | +1.32(+5.39%) |
Jun 05, 2019 | 24.72 | 25.28 | 24.28 | 24.48 | 1,562 | -0.32(-1.29%) |
Jun 04, 2019 | 24.56 | 24.80 | 24.56 | 24.80 | 67 | +0.20(+0.81%) |