Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2019 | 29.47 | 29.49 | 25.15 | 26.50 | 3,688,645 | -2.40(-8.30%) |