Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 18.69 | 18.74 | 16.83 | 17.32 | 907,800 | -1.52(-8.06%) |
Aug 29, 2019 | 18.30 | 19.08 | 18.25 | 18.84 | 792,955 | +0.61(+3.34%) |
Aug 28, 2019 | 18.63 | 18.93 | 17.88 | 18.23 | 1,073,516 | +0.89(+5.13%) |
Aug 27, 2019 | 16.55 | 17.45 | 16.25 | 17.34 | 1,004,354 | +1.01(+6.18%) |
Aug 26, 2019 | 17.38 | 17.61 | 16.13 | 16.33 | 654,512 | -0.02(-0.12%) |
Aug 23, 2019 | 16.42 | 17.21 | 15.80 | 16.35 | 1,582,200 | -1.41(-7.94%) |
Aug 22, 2019 | 18.50 | 18.62 | 17.30 | 17.76 | 636,776 | -0.43(-2.36%) |
Aug 21, 2019 | 19.26 | 19.38 | 17.96 | 18.19 | 886,470 | -0.02(-0.11%) |
Aug 20, 2019 | 17.92 | 18.66 | 17.40 | 18.21 | 1,231,820 | -0.07(-0.38%) |
Aug 19, 2019 | 17.97 | 18.40 | 17.57 | 18.28 | 964,358 | +1.15(+6.71%) |
Aug 16, 2019 | 17.00 | 17.28 | 16.60 | 17.13 | 531,900 | +0.28(+1.66%) |
Aug 15, 2019 | 16.74 | 17.25 | 16.39 | 16.85 | 587,570 | -0.67(-3.82%) |
Aug 14, 2019 | 17.53 | 17.80 | 16.42 | 17.52 | 1,496,203 | -2.01(-10.29%) |
Aug 13, 2019 | 17.12 | 19.81 | 16.98 | 19.53 | 2,027,680 | +2.27(+13.15%) |
Aug 12, 2019 | 17.27 | 17.57 | 16.78 | 17.26 | 709,044 | +0.42(+2.49%) |
Aug 09, 2019 | 16.67 | 17.30 | 16.58 | 16.84 | 1,232,400 | +1.34(+8.65%) |
Aug 08, 2019 | 15.14 | 15.66 | 14.87 | 15.50 | 1,271,875 | +0.41(+2.72%) |
Aug 07, 2019 | 15.09 | 15.35 | 13.64 | 15.09 | 3,916,347 | -1.56(-9.37%) |
Aug 06, 2019 | 17.80 | 17.89 | 16.29 | 16.65 | 1,348,755 | -0.96(-5.45%) |
Aug 05, 2019 | 17.26 | 18.38 | 17.20 | 17.61 | 936,947 | -0.47(-2.60%) |
Aug 02, 2019 | 18.62 | 18.69 | 17.99 | 18.08 | 1,354,600 | +0.68(+3.91%) |
Aug 01, 2019 | 20.54 | 20.58 | 16.46 | 17.40 | 3,158,393 | -4.02(-18.77%) |
Jul 31, 2019 | 22.07 | 22.33 | 21.28 | 21.42 | 1,049,962 | -0.26(-1.20%) |
Jul 30, 2019 | 20.47 | 21.76 | 20.34 | 21.68 | 817,046 | +1.31(+6.43%) |
Jul 29, 2019 | 20.10 | 20.44 | 19.15 | 20.37 | 697,530 | +0.91(+4.68%) |
Jul 26, 2019 | 19.44 | 19.79 | 19.00 | 19.46 | 695,500 | +0.24(+1.25%) |
Jul 25, 2019 | 19.89 | 20.05 | 19.17 | 19.22 | 541,345 | +0.03(+0.16%) |
Jul 24, 2019 | 20.31 | 21.05 | 18.63 | 19.19 | 1,332,517 | -1.12(-5.51%) |
Jul 23, 2019 | 19.67 | 20.37 | 19.22 | 20.31 | 619,479 | +0.61(+3.10%) |
Jul 22, 2019 | 19.39 | 19.80 | 19.06 | 19.70 | 770,310 | +0.11(+0.56%) |
Jul 19, 2019 | 19.14 | 19.70 | 18.46 | 19.59 | 1,042,700 | +0.50(+2.62%) |
Jul 18, 2019 | 20.27 | 20.35 | 18.15 | 19.09 | 1,753,718 | -1.05(-5.21%) |
Jul 17, 2019 | 21.98 | 21.98 | 20.05 | 20.14 | 1,019,002 | -1.61(-7.40%) |
Jul 16, 2019 | 23.55 | 24.13 | 20.62 | 21.75 | 1,204,784 | -1.43(-6.17%) |
Jul 15, 2019 | 24.92 | 24.93 | 23.02 | 23.18 | 452,988 | -1.18(-4.84%) |
Jul 12, 2019 | 24.34 | 24.79 | 23.97 | 24.36 | 439,700 | -0.23(-0.94%) |
Jul 11, 2019 | 24.72 | 25.05 | 24.21 | 24.59 | 587,496 | +0.11(+0.45%) |
Jul 10, 2019 | 23.40 | 24.66 | 23.10 | 24.48 | 1,126,006 | +2.57(+11.73%) |
Jul 09, 2019 | 21.55 | 21.91 | 21.21 | 21.91 | 232,929 | +0.61(+2.86%) |
Jul 08, 2019 | 21.58 | 22.34 | 21.10 | 21.30 | 543,373 | -0.10(-0.47%) |
Jul 05, 2019 | 20.85 | 21.52 | 20.70 | 21.40 | 450,300 | +0.94(+4.59%) |
Jul 03, 2019 | 20.67 | 20.88 | 19.88 | 20.46 | 638,500 | +0.37(+1.84%) |
Jul 02, 2019 | 22.94 | 22.94 | 19.75 | 20.09 | 1,422,850 | -3.23(-13.85%) |
Jul 01, 2019 | 24.21 | 24.25 | 22.42 | 23.32 | 797,167 | +1.32(+6.00%) |
Jun 28, 2019 | 23.68 | 23.77 | 21.71 | 22.00 | 742,800 | -1.47(-6.26%) |
Jun 27, 2019 | 23.44 | 24.01 | 23.34 | 23.47 | 640,703 | +0.00(+0.00%) |
Jun 26, 2019 | 23.42 | 24.22 | 23.22 | 23.47 | 1,207,560 | +1.56(+7.12%) |
Jun 25, 2019 | 22.06 | 22.43 | 21.54 | 21.91 | 616,837 | +0.01(+0.05%) |
Jun 24, 2019 | 21.57 | 22.05 | 20.65 | 21.90 | 1,011,893 | +0.20(+0.92%) |
Jun 21, 2019 | 21.13 | 21.78 | 21.09 | 21.70 | 921,700 | +0.57(+2.70%) |
Jun 20, 2019 | 20.34 | 21.30 | 19.98 | 21.13 | 1,823,156 | +2.54(+13.66%) |
Jun 19, 2019 | 17.66 | 18.59 | 17.53 | 18.59 | 948,977 | +0.31(+1.70%) |
Jun 18, 2019 | 17.05 | 18.50 | 16.98 | 18.28 | 1,357,444 | +1.96(+12.01%) |
Jun 17, 2019 | 16.53 | 16.91 | 16.04 | 16.32 | 688,534 | -0.64(-3.77%) |
Jun 14, 2019 | 16.87 | 17.42 | 16.60 | 16.96 | 733,400 | +0.30(+1.80%) |
Jun 13, 2019 | 17.55 | 17.55 | 16.36 | 16.66 | 1,537,690 | +1.04(+6.66%) |
Jun 12, 2019 | 16.77 | 16.88 | 15.40 | 15.62 | 1,878,552 | -2.23(-12.49%) |
Jun 11, 2019 | 18.26 | 18.38 | 17.53 | 17.85 | 562,749 | +0.00(+0.00%) |
Jun 10, 2019 | 18.51 | 19.06 | 17.55 | 17.85 | 1,032,239 | -0.66(-3.57%) |
Jun 07, 2019 | 17.24 | 18.82 | 17.20 | 18.51 | 1,770,600 | +0.79(+4.46%) |
Jun 06, 2019 | 16.22 | 17.83 | 15.83 | 17.72 | 1,338,491 | +1.38(+8.45%) |
Jun 05, 2019 | 17.55 | 17.56 | 15.28 | 16.34 | 2,141,531 | -1.89(-10.37%) |
Jun 04, 2019 | 17.82 | 18.40 | 17.28 | 18.23 | 842,417 | +0.79(+4.53%) |