Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 15.45 | 15.52 | 15.17 | 15.49 | 353,409 | +0.08(+0.49%) |
Sep 27, 2019 | 15.41 | 15.62 | 15.27 | 15.41 | 393,400 | +0.06(+0.42%) |
Sep 26, 2019 | 15.36 | 15.40 | 15.03 | 15.35 | 257,713 | -0.06(-0.39%) |
Sep 25, 2019 | 15.01 | 15.43 | 14.74 | 15.41 | 326,592 | +0.47(+3.15%) |
Sep 24, 2019 | 15.43 | 15.51 | 14.84 | 14.94 | 740,932 | -0.53(-3.43%) |
Sep 23, 2019 | 15.48 | 15.58 | 14.90 | 15.47 | 683,390 | -0.34(-2.15%) |
Sep 20, 2019 | 15.02 | 15.85 | 14.87 | 15.81 | 2,149,800 | +0.78(+5.19%) |
Sep 19, 2019 | 14.86 | 15.37 | 14.75 | 15.03 | 403,725 | +0.15(+1.01%) |
Sep 18, 2019 | 14.89 | 15.07 | 14.49 | 14.88 | 422,191 | -0.02(-0.13%) |
Sep 17, 2019 | 15.43 | 15.43 | 14.84 | 14.90 | 525,600 | -0.58(-3.75%) |
Sep 16, 2019 | 15.35 | 15.51 | 14.98 | 15.48 | 641,806 | -0.03(-0.19%) |
Sep 13, 2019 | 15.32 | 15.56 | 15.03 | 15.51 | 446,100 | +0.24(+1.57%) |
Sep 12, 2019 | 15.35 | 15.36 | 14.63 | 15.27 | 922,961 | -0.08(-0.52%) |
Sep 11, 2019 | 15.83 | 16.20 | 15.21 | 15.35 | 959,989 | -0.35(-2.23%) |
Sep 10, 2019 | 14.71 | 16.08 | 14.69 | 15.70 | 1,323,244 | +0.88(+5.94%) |
Sep 09, 2019 | 15.07 | 15.86 | 14.43 | 14.82 | 2,035,420 | -0.26(-1.72%) |
Sep 06, 2019 | 13.24 | 16.09 | 12.62 | 15.08 | 3,562,000 | +2.15(+16.63%) |
Sep 05, 2019 | 12.83 | 13.18 | 12.52 | 12.93 | 488,562 | +0.19(+1.49%) |
Sep 04, 2019 | 12.42 | 13.00 | 12.40 | 12.74 | 801,212 | +0.53(+4.34%) |
Sep 03, 2019 | 12.00 | 12.27 | 11.90 | 12.21 | 1,064,919 | +0.16(+1.33%) |
Aug 30, 2019 | 12.56 | 12.58 | 11.92 | 12.05 | 491,700 | -0.49(-3.91%) |
Aug 29, 2019 | 12.03 | 12.71 | 12.03 | 12.54 | 713,795 | +0.59(+4.94%) |
Aug 28, 2019 | 12.58 | 12.65 | 11.86 | 11.95 | 900,808 | -0.65(-5.16%) |
Aug 27, 2019 | 12.55 | 12.87 | 12.54 | 12.60 | 1,167,180 | +0.15(+1.20%) |
Aug 26, 2019 | 12.76 | 13.00 | 12.41 | 12.45 | 610,949 | -0.19(-1.50%) |
Aug 23, 2019 | 13.32 | 13.41 | 12.57 | 12.64 | 557,100 | -0.76(-5.67%) |
Aug 22, 2019 | 13.93 | 14.07 | 13.08 | 13.40 | 658,756 | -0.53(-3.80%) |
Aug 21, 2019 | 14.08 | 14.20 | 13.64 | 13.93 | 1,230,848 | -0.10(-0.71%) |
Aug 20, 2019 | 14.19 | 14.36 | 13.94 | 14.03 | 675,404 | -0.22(-1.54%) |
Aug 19, 2019 | 14.58 | 15.00 | 14.14 | 14.25 | 597,128 | -0.23(-1.59%) |
Aug 16, 2019 | 15.28 | 15.28 | 14.26 | 14.48 | 740,700 | -0.74(-4.86%) |
Aug 15, 2019 | 15.05 | 15.35 | 14.82 | 15.22 | 576,523 | +0.15(+1.00%) |
Aug 14, 2019 | 15.28 | 15.39 | 14.83 | 15.07 | 1,047,943 | -0.35(-2.27%) |
Aug 13, 2019 | 15.70 | 16.01 | 15.41 | 15.42 | 1,140,117 | -0.38(-2.41%) |
Aug 12, 2019 | 15.85 | 16.02 | 15.76 | 15.80 | 723,290 | -0.18(-1.13%) |
Aug 09, 2019 | 15.92 | 16.08 | 15.72 | 15.98 | 789,000 | +0.00(+0.00%) |
Aug 08, 2019 | 16.11 | 16.26 | 15.95 | 15.98 | 427,204 | -0.01(-0.06%) |
Aug 07, 2019 | 16.02 | 16.14 | 15.71 | 15.99 | 662,911 | -0.24(-1.48%) |
Aug 06, 2019 | 16.94 | 17.11 | 16.04 | 16.23 | 858,563 | -0.69(-4.08%) |
Aug 05, 2019 | 17.03 | 17.20 | 16.78 | 16.92 | 582,882 | -0.45(-2.59%) |
Aug 02, 2019 | 17.65 | 17.79 | 17.32 | 17.37 | 1,059,200 | -0.45(-2.53%) |
Aug 01, 2019 | 18.01 | 18.22 | 17.59 | 17.82 | 1,001,165 | -0.11(-0.61%) |
Jul 31, 2019 | 18.42 | 18.55 | 17.77 | 17.93 | 1,135,046 | -0.41(-2.24%) |
Jul 30, 2019 | 18.22 | 18.48 | 18.14 | 18.34 | 978,021 | +0.08(+0.44%) |
Jul 29, 2019 | 18.00 | 18.46 | 17.75 | 18.26 | 2,841,159 | +0.25(+1.39%) |
Jul 26, 2019 | 18.08 | 18.50 | 16.30 | 18.01 | 7,267,000 | -5.89(-24.64%) |
Jul 25, 2019 | 24.31 | 24.76 | 23.82 | 23.90 | 601,809 | -0.37(-1.52%) |
Jul 24, 2019 | 23.86 | 24.51 | 23.86 | 24.27 | 1,022,629 | +0.28(+1.17%) |
Jul 23, 2019 | 24.54 | 24.56 | 23.97 | 23.99 | 273,842 | -0.43(-1.76%) |
Jul 22, 2019 | 24.92 | 25.03 | 24.22 | 24.42 | 230,660 | -0.42(-1.69%) |
Jul 19, 2019 | 25.00 | 25.48 | 24.68 | 24.84 | 467,200 | -0.12(-0.48%) |
Jul 18, 2019 | 24.76 | 25.52 | 24.76 | 24.96 | 389,032 | +0.06(+0.24%) |
Jul 17, 2019 | 24.25 | 25.00 | 24.22 | 24.90 | 316,172 | +0.71(+2.94%) |
Jul 16, 2019 | 24.38 | 24.43 | 23.95 | 24.19 | 201,835 | -0.20(-0.82%) |
Jul 15, 2019 | 24.89 | 24.91 | 24.36 | 24.39 | 170,562 | -0.51(-2.05%) |
Jul 12, 2019 | 25.16 | 25.20 | 24.40 | 24.90 | 304,100 | -0.30(-1.19%) |
Jul 11, 2019 | 25.33 | 25.55 | 24.93 | 25.20 | 174,657 | -0.02(-0.08%) |
Jul 10, 2019 | 24.81 | 25.31 | 24.70 | 25.22 | 209,957 | +0.50(+2.02%) |
Jul 09, 2019 | 24.99 | 25.36 | 24.67 | 24.72 | 273,462 | -0.33(-1.32%) |
Jul 08, 2019 | 25.41 | 25.46 | 24.80 | 25.05 | 212,879 | -0.47(-1.84%) |
Jul 05, 2019 | 25.34 | 25.67 | 25.05 | 25.52 | 179,300 | +0.00(+0.00%) |
Jul 03, 2019 | 25.57 | 25.67 | 25.24 | 25.52 | 150,000 | +0.05(+0.20%) |
Jul 02, 2019 | 26.26 | 26.38 | 25.26 | 25.47 | 352,695 | -0.80(-3.05%) |