Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 16.20 | 16.20 | 14.20 | 14.25 | 20,175 | -1.00(-6.56%) |
Sep 27, 2019 | 15.80 | 16.25 | 15.25 | 15.25 | 5,800 | -0.55(-3.48%) |
Sep 26, 2019 | 16.20 | 16.35 | 15.42 | 15.80 | 5,493 | -0.40(-2.47%) |
Sep 25, 2019 | 16.00 | 16.55 | 15.95 | 16.20 | 5,415 | +0.20(+1.25%) |
Sep 24, 2019 | 16.60 | 16.60 | 15.65 | 16.00 | 11,662 | -0.05(-0.31%) |
Sep 23, 2019 | 16.55 | 17.50 | 16.00 | 16.05 | 23,915 | -0.60(-3.60%) |
Sep 20, 2019 | 16.75 | 17.10 | 16.47 | 16.65 | 18,300 | -0.05(-0.30%) |
Sep 19, 2019 | 18.20 | 18.45 | 16.65 | 16.70 | 17,869 | -1.65(-8.99%) |
Sep 18, 2019 | 17.60 | 18.45 | 17.60 | 18.35 | 15,384 | +0.65(+3.67%) |
Sep 17, 2019 | 17.70 | 17.91 | 17.50 | 17.70 | 11,403 | -0.03(-0.14%) |
Sep 16, 2019 | 17.70 | 17.81 | 17.50 | 17.73 | 17,881 | +0.08(+0.42%) |
Sep 13, 2019 | 17.55 | 17.90 | 17.27 | 17.65 | 15,060 | +0.45(+2.62%) |
Sep 12, 2019 | 17.35 | 17.58 | 16.45 | 17.20 | 33,651 | +1.05(+6.50%) |
Sep 11, 2019 | 15.50 | 17.80 | 15.00 | 16.15 | 54,104 | +0.60(+3.86%) |
Sep 10, 2019 | 14.30 | 15.95 | 14.30 | 15.55 | 31,506 | +1.05(+7.24%) |
Sep 09, 2019 | 13.55 | 14.50 | 12.95 | 14.50 | 39,947 | +1.25(+9.43%) |
Sep 06, 2019 | 13.80 | 13.80 | 12.75 | 13.25 | 52,900 | -0.15(-1.12%) |
Sep 05, 2019 | 13.45 | 13.90 | 13.05 | 13.40 | 27,578 | +0.10(+0.75%) |
Sep 04, 2019 | 14.00 | 14.30 | 13.03 | 13.30 | 22,650 | -0.70(-5.00%) |
Sep 03, 2019 | 16.60 | 16.60 | 13.60 | 14.00 | 30,507 | -2.70(-16.17%) |
Aug 30, 2019 | 17.60 | 17.60 | 16.20 | 16.70 | 7,740 | -0.75(-4.30%) |
Aug 29, 2019 | 15.75 | 17.60 | 15.75 | 17.45 | 22,393 | +1.85(+11.86%) |
Aug 28, 2019 | 17.05 | 17.20 | 15.45 | 15.60 | 16,807 | -1.35(-7.96%) |
Aug 27, 2019 | 17.00 | 17.50 | 16.60 | 16.95 | 19,868 | -0.05(-0.29%) |
Aug 26, 2019 | 17.85 | 17.85 | 16.10 | 17.00 | 35,068 | -0.82(-4.63%) |
Aug 23, 2019 | 17.95 | 18.50 | 17.70 | 17.82 | 16,820 | -0.23(-1.25%) |
Aug 22, 2019 | 18.50 | 18.50 | 17.60 | 18.05 | 12,764 | -0.45(-2.43%) |
Aug 21, 2019 | 19.00 | 19.00 | 17.23 | 18.50 | 44,243 | -0.30(-1.60%) |
Aug 20, 2019 | 19.45 | 19.75 | 18.70 | 18.80 | 15,435 | -0.70(-3.59%) |
Aug 19, 2019 | 20.25 | 20.50 | 19.15 | 19.50 | 40,154 | -0.25(-1.27%) |
Aug 16, 2019 | 19.90 | 20.38 | 19.50 | 19.75 | 26,240 | +0.05(+0.25%) |
Aug 15, 2019 | 20.05 | 20.50 | 19.00 | 19.70 | 39,638 | -0.45(-2.23%) |
Aug 14, 2019 | 19.60 | 20.95 | 19.60 | 20.15 | 53,348 | +0.55(+2.81%) |
Aug 13, 2019 | 19.90 | 21.15 | 18.75 | 19.60 | 96,938 | +0.60(+3.16%) |