Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.89 | 15.30 | 14.55 | 14.59 | 14,717,020 | -1.47(-9.15%) |
Sep 27, 2019 | 15.76 | 16.58 | 15.66 | 16.06 | 9,783,500 | -0.99(-5.81%) |
Sep 26, 2019 | 18.09 | 18.36 | 16.28 | 17.05 | 21,123,198 | -1.55(-8.33%) |
Sep 25, 2019 | 17.77 | 19.00 | 17.60 | 18.60 | 7,161,959 | -0.11(-0.59%) |
Sep 24, 2019 | 19.87 | 19.88 | 18.57 | 18.71 | 9,336,289 | -0.81(-4.15%) |
Sep 23, 2019 | 18.95 | 19.76 | 18.64 | 19.52 | 8,323,224 | -0.03(-0.15%) |
Sep 20, 2019 | 20.35 | 20.37 | 18.92 | 19.55 | 8,774,100 | -0.45(-2.25%) |
Sep 19, 2019 | 21.18 | 21.24 | 19.63 | 20.00 | 13,100,638 | -1.98(-9.01%) |
Sep 18, 2019 | 22.66 | 22.74 | 21.23 | 21.98 | 10,009,522 | -0.87(-3.81%) |
Sep 17, 2019 | 22.98 | 23.90 | 22.66 | 22.85 | 9,951,216 | -0.83(-3.51%) |
Sep 16, 2019 | 23.06 | 23.98 | 22.59 | 23.68 | 15,027,361 | +1.58(+7.15%) |
Sep 13, 2019 | 20.98 | 22.44 | 20.37 | 22.10 | 11,947,500 | +1.32(+6.35%) |
Sep 12, 2019 | 20.04 | 21.04 | 19.72 | 20.78 | 12,442,793 | +0.50(+2.47%) |
Sep 11, 2019 | 20.34 | 21.39 | 20.10 | 20.28 | 13,322,787 | -0.89(-4.20%) |
Sep 10, 2019 | 21.73 | 21.94 | 20.85 | 21.17 | 14,916,320 | -0.25(-1.17%) |
Sep 09, 2019 | 20.11 | 21.46 | 20.09 | 21.42 | 18,220,944 | +2.46(+12.97%) |
Sep 06, 2019 | 17.70 | 19.31 | 17.66 | 18.96 | 14,339,500 | +1.09(+6.10%) |
Sep 05, 2019 | 17.63 | 18.40 | 16.78 | 17.87 | 15,365,633 | +0.00(+0.00%) |
Sep 04, 2019 | 16.89 | 18.27 | 16.48 | 17.87 | 15,386,905 | +1.93(+12.11%) |
Sep 03, 2019 | 16.08 | 16.35 | 15.83 | 15.94 | 13,224,821 | +1.23(+8.36%) |
Aug 30, 2019 | 14.50 | 15.08 | 14.37 | 14.71 | 8,260,700 | -0.19(-1.28%) |
Aug 29, 2019 | 14.50 | 15.27 | 14.20 | 14.90 | 14,074,930 | +1.00(+7.19%) |
Aug 28, 2019 | 14.15 | 14.53 | 13.59 | 13.90 | 12,576,605 | +0.66(+4.98%) |
Aug 27, 2019 | 12.95 | 13.43 | 12.90 | 13.24 | 8,639,912 | -0.57(-4.13%) |
Aug 26, 2019 | 13.57 | 14.00 | 13.34 | 13.81 | 13,086,388 | +1.20(+9.52%) |
Aug 23, 2019 | 12.22 | 12.79 | 12.18 | 12.61 | 7,832,500 | +0.01(+0.08%) |
Aug 22, 2019 | 13.01 | 13.30 | 12.54 | 12.60 | 11,128,923 | -0.36(-2.78%) |
Aug 21, 2019 | 13.45 | 13.45 | 12.66 | 12.96 | 14,266,339 | -0.73(-5.33%) |
Aug 20, 2019 | 13.67 | 13.82 | 13.24 | 13.69 | 6,616,883 | +0.23(+1.71%) |
Aug 19, 2019 | 12.70 | 13.76 | 12.69 | 13.46 | 11,065,527 | +0.05(+0.37%) |
Aug 16, 2019 | 13.45 | 13.58 | 12.88 | 13.41 | 10,167,100 | -0.44(-3.18%) |
Aug 15, 2019 | 12.97 | 14.66 | 12.70 | 13.85 | 20,076,840 | +1.07(+8.37%) |
Aug 14, 2019 | 12.68 | 12.84 | 12.23 | 12.78 | 9,982,095 | +0.03(+0.24%) |
Aug 13, 2019 | 12.57 | 13.10 | 12.17 | 12.75 | 13,030,123 | +0.69(+5.72%) |
Aug 12, 2019 | 12.66 | 12.66 | 11.80 | 12.06 | 8,744,555 | -0.15(-1.23%) |
Aug 09, 2019 | 12.14 | 12.67 | 12.08 | 12.21 | 10,181,700 | -0.07(-0.57%) |
Aug 08, 2019 | 12.20 | 12.84 | 11.85 | 12.28 | 18,380,204 | +0.60(+5.14%) |
Aug 07, 2019 | 12.17 | 12.45 | 11.49 | 11.68 | 13,524,639 | -0.33(-2.75%) |
Aug 06, 2019 | 11.95 | 12.48 | 11.81 | 12.01 | 15,319,211 | +0.37(+3.18%) |
Aug 05, 2019 | 11.03 | 12.15 | 11.00 | 11.64 | 24,938,576 | -1.00(-7.91%) |
Aug 02, 2019 | 12.37 | 12.73 | 11.55 | 12.64 | 28,534,000 | -0.57(-4.31%) |
Aug 01, 2019 | 15.77 | 16.01 | 13.21 | 13.21 | 21,813,016 | -1.40(-9.58%) |
Jul 31, 2019 | 13.93 | 15.09 | 13.76 | 14.61 | 21,699,430 | +1.87(+14.68%) |
Jul 30, 2019 | 12.40 | 12.82 | 12.25 | 12.74 | 9,463,697 | +0.33(+2.66%) |
Jul 29, 2019 | 12.78 | 12.79 | 12.14 | 12.41 | 16,196,297 | -0.80(-6.06%) |
Jul 26, 2019 | 13.27 | 13.51 | 12.98 | 13.21 | 16,298,800 | -1.14(-7.94%) |
Jul 25, 2019 | 14.58 | 14.91 | 14.14 | 14.35 | 12,663,287 | +0.18(+1.27%) |
Jul 24, 2019 | 14.68 | 14.70 | 13.85 | 14.17 | 14,295,644 | -1.22(-7.93%) |
Jul 23, 2019 | 15.67 | 15.94 | 15.34 | 15.39 | 8,042,715 | -0.51(-3.21%) |
Jul 22, 2019 | 15.22 | 16.07 | 15.15 | 15.90 | 10,778,093 | +1.18(+8.02%) |
Jul 19, 2019 | 14.78 | 14.88 | 14.43 | 14.72 | 11,657,900 | -0.68(-4.42%) |
Jul 18, 2019 | 16.00 | 16.56 | 14.92 | 15.40 | 16,159,292 | -0.43(-2.72%) |
Jul 17, 2019 | 15.94 | 16.49 | 15.36 | 15.83 | 9,597,899 | -0.24(-1.49%) |
Jul 16, 2019 | 16.33 | 16.51 | 15.65 | 16.07 | 15,538,748 | -1.92(-10.67%) |
Jul 15, 2019 | 18.39 | 18.54 | 17.46 | 17.99 | 12,573,081 | -1.22(-6.35%) |
Jul 12, 2019 | 19.38 | 19.78 | 18.95 | 19.21 | 10,666,200 | +1.08(+5.96%) |
Jul 11, 2019 | 19.63 | 20.08 | 17.90 | 18.13 | 13,530,415 | -1.01(-5.28%) |
Jul 10, 2019 | 19.58 | 20.14 | 18.67 | 19.14 | 13,762,752 | +0.63(+3.40%) |
Jul 09, 2019 | 18.10 | 18.97 | 17.72 | 18.51 | 10,316,248 | +0.32(+1.76%) |
Jul 08, 2019 | 18.08 | 18.30 | 17.41 | 18.19 | 9,430,248 | -0.04(-0.22%) |
Jul 05, 2019 | 17.90 | 19.06 | 17.55 | 18.23 | 22,883,400 | +2.55(+16.26%) |
Jul 03, 2019 | 15.57 | 15.78 | 15.04 | 15.68 | 5,016,900 | +0.87(+5.87%) |
Jul 02, 2019 | 15.58 | 15.62 | 14.71 | 14.81 | 5,584,098 | -0.50(-3.27%) |