Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 16.39 | 16.62 | 15.47 | 15.73 | 2,647,900 | -0.65(-3.97%) |
Aug 29, 2019 | 17.15 | 17.30 | 16.30 | 16.38 | 1,982,892 | -0.57(-3.36%) |
Aug 28, 2019 | 17.10 | 17.41 | 16.19 | 16.95 | 2,737,969 | -0.17(-0.99%) |
Aug 27, 2019 | 16.87 | 18.21 | 16.76 | 17.12 | 4,487,493 | +0.37(+2.21%) |
Aug 26, 2019 | 20.20 | 20.45 | 16.53 | 16.75 | 6,545,853 | -3.14(-15.79%) |
Aug 23, 2019 | 20.75 | 21.59 | 19.56 | 19.89 | 4,663,400 | -1.26(-5.96%) |
Aug 22, 2019 | 19.75 | 22.95 | 19.10 | 21.15 | 12,492,603 | +1.65(+8.46%) |
Aug 21, 2019 | 19.23 | 20.40 | 19.11 | 19.50 | 3,704,763 | +0.42(+2.20%) |
Aug 20, 2019 | 18.65 | 20.40 | 18.51 | 19.08 | 4,453,133 | +0.18(+0.95%) |
Aug 19, 2019 | 18.33 | 19.46 | 17.62 | 18.90 | 4,515,318 | +0.79(+4.36%) |
Aug 16, 2019 | 18.76 | 18.99 | 17.20 | 18.11 | 5,935,900 | -0.35(-1.90%) |
Aug 15, 2019 | 17.07 | 19.75 | 16.20 | 18.46 | 10,859,516 | +2.49(+15.59%) |
Aug 14, 2019 | 18.80 | 19.48 | 15.46 | 15.97 | 8,968,811 | -4.61(-22.40%) |
Aug 13, 2019 | 24.29 | 24.29 | 20.05 | 20.58 | 6,946,968 | -4.39(-17.58%) |
Aug 12, 2019 | 25.21 | 26.46 | 24.15 | 24.97 | 5,620,067 | -0.22(-0.87%) |
Aug 09, 2019 | 21.02 | 25.42 | 20.52 | 25.19 | 11,200,799 | +3.90(+18.32%) |
Aug 08, 2019 | 21.98 | 22.29 | 21.13 | 21.29 | 2,924,261 | -0.80(-3.62%) |
Aug 07, 2019 | 22.00 | 22.29 | 21.10 | 22.09 | 2,404,397 | +0.05(+0.23%) |
Aug 06, 2019 | 21.91 | 22.54 | 20.67 | 22.04 | 2,553,136 | +0.44(+2.04%) |
Aug 05, 2019 | 20.45 | 22.58 | 20.40 | 21.60 | 3,321,482 | +0.47(+2.22%) |
Aug 02, 2019 | 20.75 | 21.44 | 20.16 | 21.13 | 2,566,200 | -0.14(-0.66%) |
Aug 01, 2019 | 22.59 | 23.20 | 20.82 | 21.27 | 4,660,409 | -1.25(-5.55%) |
Jul 31, 2019 | 22.90 | 23.48 | 21.31 | 22.52 | 5,285,889 | -0.36(-1.57%) |
Jul 30, 2019 | 22.83 | 23.86 | 21.75 | 22.88 | 9,455,497 | +0.80(+3.62%) |
Jul 29, 2019 | 20.04 | 22.29 | 20.04 | 22.08 | 8,725,283 | +2.03(+10.12%) |
Jul 26, 2019 | 19.33 | 20.25 | 19.09 | 20.05 | 3,908,600 | +0.84(+4.37%) |
Jul 25, 2019 | 19.37 | 20.50 | 18.72 | 19.21 | 6,794,406 | +0.04(+0.21%) |
Jul 24, 2019 | 18.10 | 19.22 | 18.04 | 19.17 | 3,240,618 | +0.78(+4.24%) |
Jul 23, 2019 | 17.74 | 18.41 | 17.39 | 18.39 | 3,269,086 | +0.64(+3.61%) |
Jul 22, 2019 | 17.74 | 17.95 | 16.26 | 17.75 | 5,643,332 | +0.21(+1.20%) |
Jul 19, 2019 | 18.70 | 19.08 | 17.48 | 17.54 | 5,816,000 | -1.15(-6.15%) |
Jul 18, 2019 | 18.75 | 20.02 | 18.41 | 18.69 | 8,596,618 | -0.25(-1.32%) |
Jul 17, 2019 | 17.60 | 19.10 | 17.42 | 18.94 | 7,222,194 | +1.18(+6.64%) |
Jul 16, 2019 | 17.78 | 18.68 | 17.30 | 17.76 | 6,417,464 | +0.54(+3.14%) |
Jul 15, 2019 | 18.82 | 19.07 | 17.05 | 17.22 | 7,725,239 | -1.79(-9.42%) |
Jul 12, 2019 | 18.00 | 19.75 | 17.76 | 19.01 | 10,253,100 | +1.14(+6.38%) |
Jul 11, 2019 | 18.39 | 18.39 | 17.21 | 17.87 | 4,980,921 | -0.52(-2.83%) |
Jul 10, 2019 | 17.45 | 18.86 | 17.38 | 18.39 | 11,403,304 | +1.24(+7.23%) |
Jul 09, 2019 | 17.04 | 19.26 | 16.62 | 17.15 | 18,989,232 | -0.04(-0.23%) |
Jul 08, 2019 | 15.00 | 17.19 | 14.29 | 17.19 | 8,205,755 | +2.47(+16.78%) |
Jul 05, 2019 | 14.59 | 15.38 | 14.00 | 14.72 | 4,280,000 | -0.06(-0.41%) |
Jul 03, 2019 | 14.31 | 15.32 | 14.03 | 14.78 | 6,947,500 | +0.46(+3.21%) |
Jul 02, 2019 | 12.63 | 14.74 | 12.20 | 14.32 | 6,746,484 | +1.60(+12.58%) |
Jul 01, 2019 | 13.50 | 13.64 | 12.61 | 12.72 | 3,207,007 | -0.88(-6.47%) |
Jun 28, 2019 | 13.40 | 13.92 | 12.75 | 13.60 | 5,737,600 | +0.58(+4.45%) |
Jun 27, 2019 | 12.77 | 14.75 | 12.12 | 13.02 | 12,212,741 | -0.48(-3.56%) |
Jun 26, 2019 | 11.01 | 13.88 | 10.80 | 13.50 | 13,960,968 | +2.74(+25.46%) |
Jun 25, 2019 | 11.11 | 11.48 | 10.76 | 10.76 | 2,194,750 | -0.24(-2.18%) |
Jun 24, 2019 | 11.83 | 11.97 | 10.81 | 11.00 | 5,506,873 | -0.57(-4.93%) |
Jun 21, 2019 | 10.33 | 12.09 | 9.820 | 11.57 | 12,431,800 | +1.55(+15.47%) |
Jun 20, 2019 | 10.41 | 10.96 | 9.860 | 10.02 | 1,645,343 | -0.31(-3.00%) |
Jun 19, 2019 | 9.980 | 10.53 | 9.760 | 10.33 | 1,325,464 | +0.42(+4.24%) |
Jun 18, 2019 | 9.750 | 10.27 | 9.680 | 9.910 | 1,598,225 | +0.16(+1.64%) |
Jun 17, 2019 | 9.520 | 10.04 | 9.520 | 9.750 | 1,078,912 | +0.27(+2.85%) |
Jun 14, 2019 | 9.800 | 10.01 | 9.330 | 9.480 | 985,600 | -0.35(-3.56%) |
Jun 13, 2019 | 10.10 | 10.42 | 9.800 | 9.830 | 1,209,807 | -0.23(-2.29%) |
Jun 12, 2019 | 10.00 | 10.14 | 9.820 | 10.06 | 784,555 | -0.02(-0.20%) |
Jun 11, 2019 | 9.650 | 10.34 | 9.650 | 10.08 | 1,189,342 | +0.50(+5.22%) |
Jun 10, 2019 | 9.530 | 9.900 | 9.436 | 9.580 | 936,029 | +0.09(+0.95%) |
Jun 07, 2019 | 9.390 | 9.600 | 8.960 | 9.490 | 1,398,300 | +0.09(+0.96%) |
Jun 06, 2019 | 9.770 | 9.890 | 9.260 | 9.400 | 1,011,392 | -0.37(-3.79%) |
Jun 05, 2019 | 10.23 | 10.30 | 9.700 | 9.770 | 922,583 | -0.44(-4.31%) |
Jun 04, 2019 | 9.950 | 10.38 | 9.950 | 10.21 | 694,530 | +0.30(+3.03%) |