Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.80 | 15.12 | 13.26 | 14.72 | 2,505 | +0.08(+0.55%) |
Sep 27, 2019 | 14.88 | 15.20 | 14.48 | 14.64 | 1,937 | -0.72(-4.69%) |
Sep 26, 2019 | 15.04 | 15.36 | 14.80 | 15.36 | 2,720 | +0.24(+1.59%) |
Sep 25, 2019 | 15.20 | 16.00 | 14.72 | 15.12 | 6,232 | +0.24(+1.61%) |
Sep 24, 2019 | 15.28 | 15.84 | 14.80 | 14.88 | 2,203 | -0.32(-2.11%) |
Sep 23, 2019 | 15.60 | 16.00 | 15.20 | 15.20 | 1,946 | -0.40(-2.56%) |
Sep 20, 2019 | 16.08 | 16.87 | 14.64 | 15.60 | 8,912 | -0.56(-3.47%) |
Sep 19, 2019 | 16.48 | 16.64 | 16.16 | 16.16 | 2,143 | -0.08(-0.49%) |
Sep 18, 2019 | 16.80 | 16.96 | 16.00 | 16.24 | 5,237 | -0.44(-2.64%) |
Sep 17, 2019 | 16.83 | 17.12 | 16.40 | 16.68 | 4,342 | -0.68(-3.92%) |
Sep 16, 2019 | 17.12 | 17.44 | 16.80 | 17.36 | 3,136 | -0.15(-0.86%) |
Sep 13, 2019 | 18.16 | 18.16 | 16.80 | 17.51 | 3,525 | -0.33(-1.85%) |
Sep 12, 2019 | 17.92 | 17.92 | 17.60 | 17.84 | 841 | -0.16(-0.89%) |
Sep 11, 2019 | 17.92 | 18.00 | 17.56 | 18.00 | 1,563 | +0.72(+4.17%) |
Sep 10, 2019 | 17.04 | 18.00 | 16.88 | 17.28 | 2,271 | +0.24(+1.41%) |
Sep 09, 2019 | 17.92 | 18.00 | 17.04 | 17.04 | 4,291 | -0.96(-5.33%) |
Sep 06, 2019 | 18.32 | 18.32 | 17.68 | 18.00 | 450 | -0.48(-2.60%) |
Sep 05, 2019 | 17.60 | 18.56 | 17.60 | 18.48 | 2,236 | +1.12(+6.45%) |
Sep 04, 2019 | 16.80 | 18.00 | 16.80 | 17.36 | 790 | +0.32(+1.88%) |
Sep 03, 2019 | 18.00 | 18.00 | 17.04 | 17.04 | 493 | -0.80(-4.48%) |
Aug 30, 2019 | 17.36 | 18.32 | 16.66 | 17.84 | 1,087 | +0.48(+2.76%) |
Aug 29, 2019 | 16.56 | 17.60 | 16.56 | 17.36 | 2,920 | +0.56(+3.33%) |
Aug 28, 2019 | 17.68 | 18.40 | 16.48 | 16.80 | 3,555 | -1.60(-8.70%) |
Aug 27, 2019 | 18.48 | 18.64 | 17.04 | 18.40 | 2,316 | +0.00(+0.00%) |
Aug 26, 2019 | 19.84 | 19.84 | 17.77 | 18.40 | 2,143 | -1.28(-6.50%) |
Aug 23, 2019 | 19.04 | 20.32 | 18.89 | 19.68 | 2,037 | +0.48(+2.50%) |
Aug 22, 2019 | 19.20 | 19.44 | 18.89 | 19.20 | 2,185 | +0.00(+0.00%) |
Aug 21, 2019 | 19.60 | 19.60 | 19.04 | 19.20 | 2,706 | -0.40(-2.04%) |
Aug 20, 2019 | 19.20 | 19.76 | 18.80 | 19.60 | 1,488 | +0.32(+1.66%) |
Aug 19, 2019 | 20.48 | 20.48 | 18.80 | 19.28 | 3,261 | -1.12(-5.49%) |
Aug 16, 2019 | 20.00 | 20.40 | 19.20 | 20.40 | 2,812 | +0.40(+2.00%) |
Aug 15, 2019 | 20.88 | 20.88 | 19.04 | 20.00 | 1,883 | -0.96(-4.58%) |
Aug 14, 2019 | 22.56 | 22.56 | 18.64 | 20.96 | 12,833 | -1.68(-7.42%) |
Aug 13, 2019 | 21.60 | 22.80 | 20.88 | 22.64 | 9,486 | +1.36(+6.39%) |
Aug 12, 2019 | 21.20 | 22.32 | 19.60 | 21.28 | 3,841 | +0.40(+1.89%) |
Aug 09, 2019 | 20.80 | 21.76 | 20.64 | 20.88 | 3,675 | +0.24(+1.19%) |
Aug 08, 2019 | 19.92 | 20.80 | 19.92 | 20.64 | 5,067 | +0.64(+3.20%) |
Aug 07, 2019 | 18.80 | 20.16 | 18.80 | 20.00 | 2,205 | +0.80(+4.17%) |
Aug 06, 2019 | 20.56 | 20.80 | 18.73 | 19.20 | 7,519 | -1.28(-6.25%) |
Aug 05, 2019 | 20.40 | 20.56 | 20.10 | 20.48 | 1,233 | -0.24(-1.16%) |
Aug 02, 2019 | 20.24 | 21.20 | 20.10 | 20.72 | 2,850 | +0.00(+0.00%) |
Aug 01, 2019 | 20.56 | 21.20 | 20.16 | 20.72 | 4,716 | -0.24(-1.15%) |
Jul 31, 2019 | 20.16 | 21.20 | 20.16 | 20.96 | 6,257 | +0.48(+2.34%) |
Jul 30, 2019 | 20.96 | 21.52 | 20.48 | 20.48 | 5,822 | -0.32(-1.54%) |
Jul 29, 2019 | 21.20 | 21.20 | 20.16 | 20.80 | 4,697 | -0.24(-1.14%) |
Jul 26, 2019 | 19.60 | 22.80 | 19.60 | 21.04 | 11,537 | +2.48(+13.36%) |
Jul 25, 2019 | 22.80 | 23.04 | 18.56 | 18.56 | 19,529 | -4.08(-18.02%) |
Jul 24, 2019 | 22.48 | 23.20 | 22.12 | 22.64 | 3,876 | +0.08(+0.35%) |
Jul 23, 2019 | 22.56 | 22.96 | 22.56 | 22.56 | 4,990 | -0.32(-1.40%) |
Jul 22, 2019 | 23.20 | 23.28 | 22.40 | 22.88 | 3,258 | -0.16(-0.69%) |
Jul 19, 2019 | 23.12 | 23.52 | 22.88 | 23.04 | 3,237 | -0.32(-1.37%) |
Jul 18, 2019 | 23.44 | 23.92 | 22.80 | 23.36 | 2,161 | -0.08(-0.34%) |
Jul 17, 2019 | 23.84 | 24.32 | 23.20 | 23.44 | 3,283 | -0.08(-0.34%) |
Jul 16, 2019 | 23.26 | 24.39 | 22.94 | 23.52 | 3,550 | -0.04(-0.17%) |
Jul 15, 2019 | 23.20 | 23.76 | 23.20 | 23.56 | 2,486 | +0.20(+0.86%) |
Jul 12, 2019 | 23.60 | 23.84 | 22.56 | 23.36 | 4,525 | +0.08(+0.34%) |
Jul 11, 2019 | 24.24 | 24.32 | 23.20 | 23.28 | 3,068 | -0.96(-3.96%) |
Jul 10, 2019 | 23.28 | 24.32 | 22.88 | 24.24 | 4,668 | +1.04(+4.48%) |
Jul 09, 2019 | 23.60 | 23.80 | 22.80 | 23.20 | 3,729 | -0.40(-1.69%) |
Jul 08, 2019 | 23.76 | 23.76 | 23.20 | 23.60 | 1,067 | -0.28(-1.17%) |
Jul 05, 2019 | 23.88 | 23.95 | 23.12 | 23.88 | 1,950 | +0.20(+0.84%) |
Jul 03, 2019 | 23.80 | 24.40 | 23.48 | 23.68 | 2,687 | -0.20(-0.84%) |
Jul 02, 2019 | 24.00 | 24.00 | 23.04 | 23.88 | 2,422 | -0.28(-1.16%) |