Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 16.60 | 18.00 | 16.40 | 17.80 | 10,519 | +1.14(+6.87%) |
Oct 30, 2019 | 17.80 | 18.39 | 15.80 | 16.66 | 21,373 | -1.14(-6.42%) |
Oct 29, 2019 | 17.60 | 18.20 | 17.32 | 17.80 | 16,816 | +0.40(+2.29%) |
Oct 28, 2019 | 16.00 | 20.00 | 16.00 | 17.40 | 42,986 | +2.00(+12.99%) |
Oct 25, 2019 | 14.13 | 17.56 | 14.13 | 15.40 | 67,025 | +0.98(+6.83%) |
Oct 24, 2019 | 15.16 | 15.45 | 14.40 | 14.42 | 12,015 | -0.76(-5.03%) |
Oct 23, 2019 | 15.20 | 15.39 | 13.60 | 15.18 | 34,680 | -0.02(-0.13%) |
Oct 22, 2019 | 16.70 | 16.70 | 15.11 | 15.20 | 50,161 | -1.48(-8.88%) |
Oct 21, 2019 | 17.03 | 17.40 | 16.55 | 16.68 | 18,557 | +0.15(+0.90%) |
Oct 18, 2019 | 16.46 | 17.81 | 16.20 | 16.53 | 15,715 | +0.09(+0.56%) |
Oct 17, 2019 | 16.92 | 17.09 | 16.00 | 16.44 | 16,801 | -0.40(-2.36%) |
Oct 16, 2019 | 18.13 | 18.13 | 16.80 | 16.84 | 12,662 | -1.46(-8.00%) |
Oct 15, 2019 | 18.40 | 19.35 | 16.40 | 18.30 | 17,820 | -0.23(-1.24%) |
Oct 14, 2019 | 16.31 | 19.09 | 16.08 | 18.53 | 16,759 | +2.30(+14.15%) |
Oct 11, 2019 | 18.21 | 19.00 | 16.09 | 16.24 | 19,245 | -1.59(-8.91%) |
Oct 10, 2019 | 20.40 | 20.58 | 16.85 | 17.82 | 21,049 | -2.18(-10.88%) |
Oct 09, 2019 | 18.60 | 21.20 | 18.60 | 20.00 | 16,130 | +1.80(+9.89%) |
Oct 08, 2019 | 22.20 | 22.20 | 18.20 | 18.20 | 8,811 | -4.20(-18.75%) |
Oct 07, 2019 | 21.20 | 22.40 | 21.20 | 22.40 | 9,760 | +0.60(+2.75%) |
Oct 04, 2019 | 22.20 | 22.40 | 21.80 | 21.80 | 4,025 | -0.40(-1.80%) |
Oct 03, 2019 | 21.40 | 22.80 | 21.40 | 22.20 | 6,990 | +0.40(+1.83%) |
Oct 02, 2019 | 22.20 | 23.00 | 21.50 | 21.80 | 7,709 | -0.80(-3.54%) |
Oct 01, 2019 | 24.00 | 24.40 | 22.40 | 22.60 | 3,959 | -1.40(-5.83%) |
Sep 30, 2019 | 23.20 | 24.20 | 22.60 | 24.00 | 7,471 | +0.80(+3.45%) |
Sep 27, 2019 | 23.40 | 24.60 | 20.80 | 23.20 | 25,380 | -0.40(-1.69%) |
Sep 26, 2019 | 25.00 | 25.00 | 23.40 | 23.60 | 3,381 | -1.60(-6.35%) |
Sep 25, 2019 | 25.20 | 25.40 | 23.80 | 25.20 | 4,348 | -1.00(-3.82%) |
Sep 24, 2019 | 28.40 | 29.20 | 25.40 | 26.20 | 10,031 | -2.20(-7.75%) |
Sep 23, 2019 | 33.60 | 33.60 | 27.40 | 28.40 | 13,332 | -5.40(-15.98%) |
Sep 20, 2019 | 32.00 | 35.80 | 31.30 | 33.80 | 37,300 | +1.80(+5.62%) |
Sep 19, 2019 | 34.20 | 34.20 | 30.20 | 32.00 | 13,160 | -1.60(-4.76%) |
Sep 18, 2019 | 34.00 | 34.00 | 32.60 | 33.60 | 16,164 | -0.80(-2.33%) |
Sep 17, 2019 | 36.60 | 37.00 | 33.08 | 34.40 | 11,119 | -3.00(-8.02%) |
Sep 16, 2019 | 34.60 | 37.80 | 33.40 | 37.40 | 14,387 | +4.60(+14.02%) |
Sep 13, 2019 | 33.00 | 33.00 | 29.80 | 32.80 | 6,835 | +0.00(+0.00%) |
Sep 12, 2019 | 28.80 | 33.00 | 26.80 | 32.80 | 11,500 | +3.00(+10.07%) |
Sep 11, 2019 | 29.20 | 29.80 | 28.01 | 29.80 | 9,123 | +1.20(+4.20%) |
Sep 10, 2019 | 29.00 | 30.00 | 28.00 | 28.60 | 15,578 | -0.40(-1.38%) |
Sep 09, 2019 | 22.40 | 29.60 | 22.30 | 29.00 | 9,878 | +7.00(+31.82%) |
Sep 06, 2019 | 22.00 | 22.20 | 21.40 | 22.00 | 6,805 | +0.00(+0.00%) |
Sep 05, 2019 | 21.20 | 22.20 | 21.00 | 22.00 | 8,364 | +1.20(+5.77%) |
Sep 04, 2019 | 21.00 | 21.40 | 20.60 | 20.80 | 5,941 | +0.20(+0.97%) |
Sep 03, 2019 | 20.60 | 21.40 | 20.60 | 20.60 | 5,621 | -0.40(-1.90%) |
Aug 30, 2019 | 22.60 | 22.60 | 20.60 | 21.00 | 4,930 | -1.60(-7.08%) |
Aug 29, 2019 | 21.80 | 22.80 | 21.80 | 22.60 | 2,814 | +1.40(+6.60%) |
Aug 28, 2019 | 19.88 | 21.20 | 19.75 | 21.20 | 5,035 | +1.44(+7.29%) |
Aug 27, 2019 | 20.60 | 20.80 | 19.76 | 19.76 | 6,279 | -0.84(-4.08%) |
Aug 26, 2019 | 21.40 | 21.80 | 20.40 | 20.60 | 8,514 | -0.40(-1.90%) |
Aug 23, 2019 | 21.00 | 21.54 | 20.80 | 21.00 | 3,265 | -0.20(-0.94%) |
Aug 22, 2019 | 22.80 | 22.80 | 21.20 | 21.20 | 5,674 | -1.60(-7.02%) |
Aug 21, 2019 | 22.20 | 23.60 | 22.00 | 22.80 | 7,677 | +0.80(+3.64%) |
Aug 20, 2019 | 22.00 | 22.80 | 21.20 | 22.00 | 2,667 | +0.00(+0.00%) |
Aug 19, 2019 | 23.00 | 23.00 | 21.60 | 22.00 | 2,491 | -0.40(-1.79%) |
Aug 16, 2019 | 23.40 | 24.00 | 21.20 | 22.40 | 5,200 | -1.20(-5.08%) |
Aug 15, 2019 | 21.40 | 24.40 | 20.40 | 23.60 | 10,257 | +2.20(+10.28%) |
Aug 14, 2019 | 22.00 | 22.60 | 20.60 | 21.40 | 8,710 | -1.00(-4.46%) |
Aug 13, 2019 | 22.60 | 23.80 | 22.20 | 22.40 | 6,982 | -0.20(-0.88%) |
Aug 12, 2019 | 22.60 | 23.20 | 22.20 | 22.60 | 7,381 | +0.00(+0.00%) |
Aug 09, 2019 | 24.60 | 25.00 | 22.60 | 22.60 | 4,085 | -2.00(-8.13%) |
Aug 08, 2019 | 25.20 | 25.80 | 24.00 | 24.60 | 9,315 | -0.60(-2.38%) |
Aug 07, 2019 | 23.20 | 25.20 | 22.40 | 25.20 | 9,295 | +1.20(+5.00%) |
Aug 06, 2019 | 23.60 | 24.40 | 22.40 | 24.00 | 10,963 | +0.40(+1.69%) |
Aug 05, 2019 | 23.00 | 25.20 | 22.40 | 23.60 | 8,477 | -0.60(-2.48%) |
Aug 02, 2019 | 22.80 | 25.00 | 22.50 | 24.20 | 9,270 | +1.80(+8.04%) |