Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 30.00 | 30.60 | 29.30 | 30.40 | 1,610 | +0.60(+2.01%) |
Aug 29, 2019 | 28.54 | 30.00 | 28.50 | 29.80 | 341 | +0.20(+0.68%) |
Aug 28, 2019 | 27.40 | 29.80 | 27.22 | 29.60 | 1,178 | +1.20(+4.23%) |
Aug 27, 2019 | 27.60 | 29.20 | 26.70 | 28.40 | 1,154 | +0.80(+2.90%) |
Aug 26, 2019 | 29.00 | 29.60 | 27.60 | 27.60 | 941 | -1.40(-4.83%) |
Aug 23, 2019 | 28.80 | 30.00 | 28.20 | 29.00 | 1,430 | -0.20(-0.68%) |
Aug 22, 2019 | 27.60 | 30.00 | 27.60 | 29.20 | 3,014 | +1.60(+5.80%) |
Aug 21, 2019 | 25.80 | 29.00 | 25.80 | 27.60 | 1,936 | +1.20(+4.55%) |
Aug 20, 2019 | 25.93 | 26.80 | 25.93 | 26.40 | 314 | +0.60(+2.33%) |
Aug 19, 2019 | 26.00 | 26.00 | 24.80 | 25.80 | 2,183 | -0.20(-0.77%) |
Aug 16, 2019 | 24.20 | 26.00 | 24.20 | 26.00 | 2,620 | +1.60(+6.56%) |
Aug 15, 2019 | 25.20 | 25.40 | 23.80 | 24.40 | 1,017 | -0.59(-2.38%) |
Aug 14, 2019 | 23.00 | 26.48 | 22.91 | 24.99 | 3,053 | +1.99(+8.67%) |
Aug 13, 2019 | 23.40 | 26.52 | 23.00 | 23.00 | 6,302 | -0.60(-2.54%) |
Aug 12, 2019 | 27.20 | 27.20 | 22.00 | 23.60 | 5,450 | -3.80(-13.87%) |
Aug 09, 2019 | 26.80 | 27.80 | 26.00 | 27.40 | 495 | +0.60(+2.24%) |
Aug 08, 2019 | 30.80 | 30.80 | 26.20 | 26.80 | 4,138 | -3.80(-12.42%) |
Aug 07, 2019 | 28.20 | 31.40 | 28.20 | 30.60 | 3,219 | +2.20(+7.75%) |
Aug 06, 2019 | 31.40 | 31.40 | 26.40 | 28.40 | 10,554 | -3.20(-10.13%) |
Aug 05, 2019 | 29.20 | 31.80 | 29.00 | 31.60 | 10,406 | +2.43(+8.34%) |
Aug 02, 2019 | 28.00 | 33.00 | 26.60 | 29.17 | 26,845 | +2.17(+8.03%) |
Aug 01, 2019 | 25.80 | 29.40 | 25.00 | 27.00 | 25,716 | +0.80(+3.05%) |
Jul 31, 2019 | 22.80 | 27.80 | 22.20 | 26.20 | 19,462 | +2.80(+11.97%) |
Jul 30, 2019 | 20.00 | 27.00 | 19.00 | 23.40 | 59,838 | -3.60(-13.33%) |
Jul 29, 2019 | 13.20 | 31.40 | 11.40 | 27.00 | 239,874 | +13.40(+98.56%) |
Jul 26, 2019 | 13.20 | 13.60 | 13.20 | 13.60 | 107,185 | +0.10(+0.76%) |
Jul 25, 2019 | 11.20 | 13.62 | 10.10 | 13.50 | 78,438 | +0.50(+3.83%) |
Jul 24, 2019 | 11.10 | 13.40 | 10.80 | 13.00 | 82,617 | +0.40(+3.16%) |
Jul 23, 2019 | 10.40 | 13.00 | 10.00 | 12.60 | 84,125 | +2.00(+18.87%) |
Jul 22, 2019 | 11.20 | 11.60 | 10.04 | 10.60 | 50,065 | -0.60(-5.36%) |
Jul 19, 2019 | 11.00 | 13.00 | 10.60 | 11.20 | 2,950 | +0.05(+0.48%) |
Jul 18, 2019 | 10.65 | 11.15 | 10.12 | 11.15 | 853 | +0.05(+0.49%) |
Jul 17, 2019 | 12.40 | 12.40 | 11.00 | 11.09 | 3,892 | -1.13(-9.25%) |
Jul 16, 2019 | 12.60 | 13.60 | 11.80 | 12.22 | 5,852 | -1.40(-10.26%) |
Jul 15, 2019 | 13.20 | 15.00 | 13.20 | 13.62 | 1,435 | +0.42(+3.17%) |
Jul 12, 2019 | 13.20 | 14.60 | 13.20 | 13.20 | 385 | -0.80(-5.70%) |
Jul 11, 2019 | 15.00 | 15.20 | 14.00 | 14.00 | 1,559 | -0.80(-5.41%) |
Jul 10, 2019 | 11.80 | 15.93 | 11.80 | 14.80 | 6,782 | +2.80(+23.31%) |
Jul 09, 2019 | 12.38 | 13.96 | 11.60 | 12.00 | 4,080 | +0.20(+1.71%) |
Jul 08, 2019 | 15.60 | 15.68 | 11.40 | 11.80 | 6,522 | -3.80(-24.36%) |
Jul 05, 2019 | 14.20 | 16.00 | 14.20 | 15.60 | 570 | +1.31(+9.17%) |
Jul 03, 2019 | 14.40 | 15.00 | 14.20 | 14.29 | 955 | -0.91(-5.99%) |
Jul 02, 2019 | 14.37 | 15.20 | 14.27 | 15.20 | 729 | -0.80(-5.00%) |
Jul 01, 2019 | 16.26 | 16.26 | 14.70 | 16.00 | 567 | +1.60(+11.13%) |
Jun 28, 2019 | 15.92 | 15.92 | 12.40 | 14.40 | 1,345 | -1.60(-10.01%) |
Jun 27, 2019 | 16.00 | 17.80 | 15.20 | 16.00 | 1,282 | -1.80(-10.11%) |
Jun 26, 2019 | 17.40 | 18.00 | 15.44 | 17.80 | 686 | +0.60(+3.49%) |
Jun 25, 2019 | 16.40 | 17.20 | 16.20 | 17.20 | 150 | +0.92(+5.68%) |
Jun 24, 2019 | 17.20 | 17.20 | 15.22 | 16.28 | 6,773 | -1.72(-9.58%) |
Jun 21, 2019 | 16.20 | 18.40 | 16.20 | 18.00 | 525 | -0.90(-4.76%) |
Jun 20, 2019 | 17.40 | 19.15 | 16.46 | 18.90 | 2,849 | +0.99(+5.53%) |
Jun 19, 2019 | 17.60 | 17.91 | 16.22 | 17.91 | 1,776 | -0.09(-0.50%) |
Jun 18, 2019 | 14.20 | 20.00 | 14.00 | 18.00 | 35,379 | +3.00(+20.00%) |
Jun 17, 2019 | 14.40 | 16.00 | 14.00 | 15.00 | 13,837 | +0.60(+4.15%) |
Jun 14, 2019 | 12.00 | 17.20 | 9.500 | 14.40 | 27,860 | +2.00(+16.15%) |
Jun 13, 2019 | 12.40 | 12.80 | 12.00 | 12.40 | 304 | -0.08(-0.64%) |
Jun 12, 2019 | 12.40 | 12.74 | 12.40 | 12.48 | 701 | -0.32(-2.50%) |
Jun 11, 2019 | 13.00 | 13.20 | 12.40 | 12.80 | 634 | -0.15(-1.16%) |
Jun 10, 2019 | 11.78 | 14.00 | 11.78 | 12.95 | 3,950 | -0.85(-6.16%) |
Jun 07, 2019 | 13.80 | 14.40 | 13.00 | 13.80 | 965 | +0.20(+1.47%) |
Jun 06, 2019 | 11.60 | 13.80 | 11.60 | 13.60 | 8,144 | +1.60(+13.31%) |
Jun 05, 2019 | 12.16 | 13.59 | 12.00 | 12.00 | 1,989 | +0.00(+0.02%) |
Jun 04, 2019 | 10.60 | 12.20 | 10.60 | 12.00 | 2,953 | +1.72(+16.71%) |