Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 22.74 | 22.75 | 21.18 | 21.36 | 9,783 | -1.47(-6.44%) |
Sep 27, 2019 | 23.10 | 23.32 | 21.70 | 22.83 | 10,740 | +0.43(+1.94%) |
Sep 26, 2019 | 23.10 | 23.80 | 21.70 | 22.40 | 16,201 | +0.00(+0.00%) |
Sep 25, 2019 | 23.45 | 23.80 | 21.00 | 22.40 | 32,598 | -1.45(-6.08%) |
Sep 24, 2019 | 28.00 | 28.57 | 23.17 | 23.85 | 93,893 | +0.05(+0.21%) |
Sep 23, 2019 | 24.15 | 24.85 | 22.05 | 23.80 | 23,272 | -0.35(-1.45%) |
Sep 20, 2019 | 24.85 | 27.12 | 22.43 | 24.15 | 63,068 | -3.38(-12.27%) |
Sep 19, 2019 | 28.00 | 28.63 | 23.80 | 27.53 | 174,626 | +3.45(+14.33%) |
Sep 18, 2019 | 20.48 | 26.16 | 19.60 | 24.08 | 206,125 | +5.56(+30.04%) |
Sep 17, 2019 | 17.86 | 19.43 | 17.60 | 18.52 | 14,498 | +0.30(+1.67%) |
Sep 16, 2019 | 18.02 | 19.44 | 17.68 | 18.21 | 19,479 | -0.06(-0.33%) |
Sep 13, 2019 | 16.10 | 20.28 | 15.40 | 18.27 | 97,234 | +2.37(+14.88%) |
Sep 12, 2019 | 15.75 | 17.15 | 14.73 | 15.90 | 19,995 | +0.32(+2.07%) |
Sep 11, 2019 | 16.33 | 16.33 | 15.05 | 15.58 | 22,061 | -0.52(-3.22%) |
Sep 10, 2019 | 16.98 | 17.32 | 15.75 | 16.10 | 17,222 | -0.62(-3.69%) |
Sep 09, 2019 | 18.55 | 18.55 | 16.10 | 16.72 | 43,457 | -1.61(-8.77%) |
Sep 06, 2019 | 20.30 | 20.30 | 15.83 | 18.32 | 33,548 | -1.36(-6.90%) |
Sep 05, 2019 | 18.90 | 22.05 | 18.38 | 19.68 | 69,466 | +0.78(+4.13%) |
Sep 04, 2019 | 18.20 | 20.41 | 16.10 | 18.90 | 78,956 | +0.70(+3.85%) |
Sep 03, 2019 | 19.25 | 25.20 | 17.50 | 18.20 | 169,852 | -0.57(-3.04%) |
Aug 30, 2019 | 19.09 | 19.95 | 18.55 | 18.77 | 6,011 | +0.22(+1.19%) |
Aug 29, 2019 | 19.25 | 20.30 | 18.27 | 18.55 | 12,721 | -0.70(-3.64%) |
Aug 28, 2019 | 19.60 | 19.86 | 18.59 | 19.25 | 5,315 | -0.37(-1.87%) |
Aug 27, 2019 | 21.35 | 22.75 | 19.25 | 19.62 | 11,377 | -2.07(-9.55%) |
Aug 26, 2019 | 21.95 | 22.05 | 21.00 | 21.69 | 5,165 | -0.36(-1.63%) |
Aug 23, 2019 | 24.13 | 24.13 | 20.65 | 22.05 | 9,508 | -1.05(-4.55%) |
Aug 22, 2019 | 24.15 | 25.55 | 22.75 | 23.10 | 9,447 | -1.08(-4.49%) |
Aug 21, 2019 | 25.55 | 25.55 | 23.98 | 24.18 | 7,876 | +0.04(+0.14%) |
Aug 20, 2019 | 24.50 | 25.53 | 23.80 | 24.15 | 6,445 | -0.35(-1.43%) |
Aug 19, 2019 | 25.20 | 26.25 | 23.10 | 24.50 | 12,849 | -0.63(-2.52%) |
Aug 16, 2019 | 25.73 | 27.65 | 25.06 | 25.13 | 11,145 | +0.09(+0.36%) |
Aug 15, 2019 | 26.60 | 28.35 | 24.50 | 25.04 | 15,647 | -1.62(-6.09%) |
Aug 14, 2019 | 28.70 | 28.70 | 26.25 | 26.67 | 7,335 | -2.03(-7.09%) |
Aug 13, 2019 | 30.45 | 30.64 | 27.65 | 28.70 | 6,977 | -1.75(-5.75%) |
Aug 12, 2019 | 36.75 | 36.75 | 28.70 | 30.45 | 7,825 | -2.84(-8.54%) |
Aug 09, 2019 | 35.70 | 37.45 | 31.50 | 33.29 | 19,811 | -6.96(-17.29%) |
Aug 08, 2019 | 36.05 | 42.00 | 35.70 | 40.25 | 8,771 | +1.75(+4.55%) |
Aug 07, 2019 | 39.55 | 40.56 | 37.10 | 38.50 | 8,918 | -2.80(-6.78%) |
Aug 06, 2019 | 39.55 | 42.35 | 39.55 | 41.30 | 5,874 | +0.35(+0.85%) |
Aug 05, 2019 | 42.70 | 42.71 | 39.55 | 40.95 | 5,709 | -1.40(-3.31%) |
Aug 02, 2019 | 45.15 | 47.25 | 40.25 | 42.35 | 9,265 | -3.15(-6.92%) |
Aug 01, 2019 | 47.25 | 48.30 | 44.10 | 45.50 | 7,672 | -1.40(-2.99%) |
Jul 31, 2019 | 45.50 | 48.65 | 43.40 | 46.90 | 16,431 | +1.05(+2.29%) |
Jul 30, 2019 | 42.70 | 45.85 | 42.70 | 45.85 | 30,555 | -2.10(-4.38%) |
Jul 29, 2019 | 50.75 | 56.00 | 43.05 | 47.95 | 353,451 | +12.25(+34.31%) |
Jul 26, 2019 | 38.50 | 39.34 | 34.83 | 35.70 | 15,282 | -3.50(-8.93%) |
Jul 25, 2019 | 39.55 | 39.98 | 38.85 | 39.20 | 1,328 | -0.35(-0.88%) |
Jul 24, 2019 | 38.85 | 39.90 | 38.50 | 39.55 | 1,980 | +0.70(+1.80%) |
Jul 23, 2019 | 41.30 | 42.00 | 38.85 | 38.85 | 4,652 | -2.10(-5.13%) |
Jul 22, 2019 | 39.55 | 41.30 | 37.45 | 40.95 | 6,674 | +0.70(+1.74%) |
Jul 19, 2019 | 36.75 | 42.70 | 36.75 | 40.25 | 15,637 | +2.40(+6.33%) |
Jul 18, 2019 | 44.80 | 44.80 | 36.75 | 37.85 | 11,857 | -6.25(-14.17%) |
Jul 17, 2019 | 44.80 | 46.20 | 43.40 | 44.10 | 9,812 | -2.45(-5.26%) |
Jul 16, 2019 | 47.95 | 49.27 | 44.10 | 46.55 | 10,612 | -2.45(-5.00%) |
Jul 15, 2019 | 49.00 | 51.47 | 48.30 | 49.00 | 7,343 | +0.00(+0.00%) |
Jul 12, 2019 | 48.65 | 51.45 | 48.30 | 49.00 | 4,234 | -1.75(-3.45%) |
Jul 11, 2019 | 53.20 | 53.55 | 47.25 | 50.75 | 16,715 | -3.85(-7.05%) |
Jul 10, 2019 | 57.05 | 57.05 | 53.20 | 54.60 | 9,268 | -1.09(-1.96%) |
Jul 09, 2019 | 56.00 | 59.15 | 54.60 | 55.69 | 9,280 | -1.29(-2.27%) |
Jul 08, 2019 | 56.00 | 58.10 | 55.65 | 56.98 | 8,638 | -0.77(-1.33%) |
Jul 05, 2019 | 57.05 | 60.20 | 57.05 | 57.75 | 10,280 | +1.75(+3.12%) |
Jul 03, 2019 | 54.60 | 57.75 | 54.25 | 56.00 | 9,991 | -0.35(-0.62%) |
Jul 02, 2019 | 60.55 | 61.95 | 56.00 | 56.35 | 14,354 | -4.20(-6.94%) |