Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 21.90 | 21.90 | 18.31 | 18.45 | 6,822 | -3.48(-15.88%) |
Sep 27, 2019 | 21.90 | 22.80 | 21.76 | 21.93 | 333 | -0.15(-0.68%) |
Sep 26, 2019 | 21.60 | 23.09 | 21.60 | 22.08 | 1,925 | +0.30(+1.38%) |
Sep 25, 2019 | 23.16 | 23.40 | 21.60 | 21.78 | 1,487 | -1.38(-5.96%) |
Sep 24, 2019 | 22.79 | 23.40 | 22.50 | 23.16 | 2,309 | +0.51(+2.24%) |
Sep 23, 2019 | 23.66 | 24.60 | 22.51 | 22.66 | 1,449 | -1.01(-4.26%) |
Sep 20, 2019 | 23.39 | 23.67 | 21.90 | 23.66 | 1,510 | +0.24(+1.02%) |
Sep 19, 2019 | 22.53 | 23.42 | 22.45 | 23.42 | 1,104 | -0.02(-0.08%) |
Sep 18, 2019 | 22.50 | 23.70 | 22.51 | 23.44 | 551 | +0.63(+2.78%) |
Sep 17, 2019 | 22.57 | 23.97 | 22.57 | 22.81 | 2,328 | -0.59(-2.53%) |
Sep 16, 2019 | 24.00 | 25.21 | 22.80 | 23.40 | 1,538 | -0.61(-2.55%) |
Sep 13, 2019 | 24.90 | 24.90 | 24.00 | 24.01 | 1,463 | +1.13(+4.94%) |
Sep 12, 2019 | 24.00 | 25.81 | 22.80 | 22.88 | 9,304 | -0.37(-1.59%) |
Sep 11, 2019 | 22.50 | 24.00 | 22.20 | 23.25 | 1,567 | +0.75(+3.33%) |
Sep 10, 2019 | 21.00 | 22.50 | 21.00 | 22.50 | 1,665 | +1.60(+7.67%) |
Sep 09, 2019 | 22.50 | 23.14 | 20.40 | 20.90 | 4,910 | -1.69(-7.49%) |
Sep 06, 2019 | 22.45 | 22.95 | 22.45 | 22.59 | 590 | +0.15(+0.67%) |
Sep 05, 2019 | 23.40 | 23.40 | 22.32 | 22.44 | 2,030 | -0.51(-2.21%) |
Sep 04, 2019 | 23.90 | 24.00 | 22.83 | 22.95 | 1,015 | -0.51(-2.16%) |
Sep 03, 2019 | 24.36 | 24.36 | 23.40 | 23.45 | 1,323 | -0.10(-0.41%) |
Aug 30, 2019 | 25.20 | 25.20 | 23.55 | 23.55 | 1,293 | +0.29(+1.23%) |
Aug 29, 2019 | 22.50 | 23.70 | 22.50 | 23.27 | 1,614 | +0.46(+2.01%) |
Aug 28, 2019 | 22.50 | 24.90 | 22.50 | 22.81 | 4,996 | +0.11(+0.48%) |
Aug 27, 2019 | 23.10 | 23.10 | 22.50 | 22.70 | 2,110 | +0.20(+0.88%) |
Aug 26, 2019 | 24.60 | 25.11 | 21.60 | 22.50 | 5,482 | -1.91(-7.83%) |
Aug 23, 2019 | 23.51 | 25.45 | 23.40 | 24.41 | 6,496 | -0.79(-3.13%) |
Aug 22, 2019 | 23.70 | 25.50 | 23.40 | 25.20 | 16,997 | +0.30(+1.20%) |
Aug 21, 2019 | 30.60 | 35.40 | 23.42 | 24.90 | 432,299 | +3.60(+16.90%) |
Aug 20, 2019 | 20.70 | 22.20 | 20.70 | 21.30 | 570 | +0.32(+1.50%) |
Aug 19, 2019 | 20.80 | 21.60 | 20.71 | 20.98 | 883 | +0.89(+4.42%) |
Aug 16, 2019 | 21.41 | 22.38 | 18.36 | 20.10 | 1,273 | -1.19(-5.61%) |
Aug 15, 2019 | 22.50 | 22.50 | 20.70 | 21.29 | 2,235 | -0.05(-0.25%) |
Aug 14, 2019 | 22.80 | 22.80 | 21.30 | 21.34 | 978 | -1.32(-5.81%) |
Aug 13, 2019 | 22.50 | 24.00 | 22.50 | 22.66 | 541 | -0.11(-0.50%) |
Aug 12, 2019 | 24.60 | 24.72 | 22.50 | 22.78 | 825 | -0.51(-2.18%) |
Aug 09, 2019 | 24.00 | 24.00 | 22.80 | 23.28 | 1,770 | -1.16(-4.75%) |
Aug 08, 2019 | 23.04 | 25.50 | 23.04 | 24.44 | 2,117 | +0.98(+4.19%) |
Aug 07, 2019 | 23.90 | 24.30 | 23.04 | 23.46 | 1,968 | -0.84(-3.44%) |
Aug 06, 2019 | 25.50 | 25.50 | 23.51 | 24.30 | 260 | -0.30(-1.23%) |
Aug 05, 2019 | 24.60 | 25.50 | 22.89 | 24.60 | 2,639 | -0.55(-2.19%) |
Aug 02, 2019 | 26.10 | 29.40 | 24.90 | 25.15 | 2,180 | +0.14(+0.54%) |
Aug 01, 2019 | 25.35 | 26.40 | 25.02 | 25.02 | 1,211 | -0.18(-0.73%) |
Jul 31, 2019 | 23.70 | 27.00 | 23.70 | 25.20 | 9,163 | +1.50(+6.33%) |
Jul 30, 2019 | 21.90 | 23.70 | 21.90 | 23.70 | 1,903 | +1.88(+8.59%) |
Jul 29, 2019 | 22.20 | 22.80 | 21.82 | 21.82 | 429 | -0.45(-2.03%) |
Jul 26, 2019 | 22.20 | 22.80 | 22.17 | 22.28 | 676 | +0.38(+1.73%) |
Jul 25, 2019 | 22.80 | 22.80 | 21.00 | 21.90 | 1,278 | -0.69(-3.04%) |
Jul 24, 2019 | 22.50 | 22.80 | 22.50 | 22.59 | 391 | +0.08(+0.37%) |
Jul 23, 2019 | 21.71 | 22.86 | 21.60 | 22.50 | 2,091 | +0.98(+4.53%) |
Jul 22, 2019 | 23.10 | 23.40 | 21.03 | 21.53 | 1,651 | -1.57(-6.81%) |
Jul 19, 2019 | 22.50 | 23.10 | 22.20 | 23.10 | 316 | +0.00(+0.00%) |
Jul 18, 2019 | 23.10 | 23.40 | 22.20 | 23.10 | 256 | +0.90(+4.05%) |
Jul 17, 2019 | 24.90 | 25.20 | 22.20 | 22.20 | 4,232 | -2.10(-8.65%) |
Jul 16, 2019 | 23.40 | 24.90 | 22.29 | 24.30 | 2,828 | +1.50(+6.59%) |
Jul 15, 2019 | 21.60 | 23.10 | 21.60 | 22.80 | 532 | +0.39(+1.74%) |
Jul 12, 2019 | 23.07 | 23.40 | 22.26 | 22.41 | 920 | -0.54(-2.35%) |
Jul 11, 2019 | 22.47 | 24.13 | 22.47 | 22.95 | 703 | +0.45(+2.01%) |
Jul 10, 2019 | 22.20 | 22.50 | 21.00 | 22.50 | 611 | +1.05(+4.88%) |
Jul 09, 2019 | 22.20 | 22.20 | 21.45 | 21.45 | 242 | +0.30(+1.42%) |
Jul 08, 2019 | 22.49 | 22.49 | 21.00 | 21.15 | 315 | -1.34(-5.96%) |
Jul 05, 2019 | 21.30 | 22.49 | 20.40 | 22.49 | 446 | +1.20(+5.62%) |
Jul 03, 2019 | 21.11 | 21.90 | 19.80 | 21.29 | 360 | -0.70(-3.18%) |
Jul 02, 2019 | 22.39 | 22.50 | 21.48 | 21.99 | 326 | +0.40(+1.86%) |