Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 12.25 | 12.63 | 11.95 | 12.48 | 339,838 | +0.39(+3.23%) |
Sep 27, 2019 | 13.75 | 13.75 | 12.01 | 12.09 | 642,800 | -1.66(-12.07%) |
Sep 26, 2019 | 13.90 | 14.00 | 13.71 | 13.75 | 474,490 | -0.13(-0.94%) |
Sep 25, 2019 | 13.71 | 14.01 | 13.54 | 13.88 | 369,296 | +0.20(+1.46%) |
Sep 24, 2019 | 14.00 | 14.17 | 13.36 | 13.68 | 284,878 | -0.26(-1.87%) |
Sep 23, 2019 | 14.05 | 14.16 | 13.85 | 13.94 | 207,438 | -0.21(-1.48%) |
Sep 20, 2019 | 14.18 | 14.42 | 14.02 | 14.15 | 601,300 | -0.07(-0.49%) |
Sep 19, 2019 | 14.00 | 14.46 | 13.67 | 14.22 | 393,631 | +0.23(+1.64%) |
Sep 18, 2019 | 14.23 | 14.34 | 13.89 | 13.99 | 285,790 | -0.30(-2.10%) |
Sep 17, 2019 | 14.02 | 14.66 | 13.96 | 14.29 | 382,414 | +0.33(+2.36%) |
Sep 16, 2019 | 14.31 | 14.50 | 13.76 | 13.96 | 531,197 | -0.39(-2.72%) |
Sep 13, 2019 | 14.30 | 14.59 | 14.07 | 14.35 | 332,000 | +0.06(+0.42%) |
Sep 12, 2019 | 14.93 | 15.06 | 14.14 | 14.29 | 638,701 | -0.63(-4.22%) |
Sep 11, 2019 | 15.20 | 15.47 | 14.83 | 14.92 | 363,950 | -0.30(-1.97%) |
Sep 10, 2019 | 15.46 | 15.62 | 14.80 | 15.22 | 525,699 | -0.26(-1.68%) |
Sep 09, 2019 | 16.50 | 16.50 | 15.42 | 15.48 | 410,450 | -0.96(-5.84%) |
Sep 06, 2019 | 16.25 | 16.66 | 16.08 | 16.44 | 350,300 | +0.26(+1.61%) |
Sep 05, 2019 | 15.84 | 16.34 | 15.38 | 16.18 | 254,229 | +0.61(+3.92%) |
Sep 04, 2019 | 15.63 | 15.94 | 15.42 | 15.57 | 253,111 | +0.13(+0.84%) |
Sep 03, 2019 | 15.81 | 15.94 | 14.99 | 15.44 | 430,753 | -0.41(-2.59%) |
Aug 30, 2019 | 15.56 | 15.94 | 15.47 | 15.85 | 314,100 | +0.36(+2.32%) |
Aug 29, 2019 | 15.65 | 15.65 | 15.30 | 15.49 | 226,076 | -0.02(-0.13%) |
Aug 28, 2019 | 15.61 | 15.98 | 15.44 | 15.51 | 259,565 | -0.14(-0.89%) |
Aug 27, 2019 | 16.03 | 16.57 | 15.59 | 15.65 | 448,665 | -0.46(-2.86%) |
Aug 26, 2019 | 16.15 | 16.61 | 15.94 | 16.11 | 341,002 | +0.15(+0.94%) |
Aug 23, 2019 | 16.66 | 16.76 | 15.85 | 15.96 | 355,200 | -0.76(-4.55%) |
Aug 22, 2019 | 16.64 | 16.80 | 16.20 | 16.72 | 410,202 | +0.12(+0.72%) |
Aug 21, 2019 | 16.49 | 16.70 | 15.96 | 16.60 | 491,717 | +0.30(+1.84%) |
Aug 20, 2019 | 15.63 | 16.54 | 15.50 | 16.30 | 570,895 | +0.67(+4.29%) |
Aug 19, 2019 | 15.36 | 15.86 | 15.24 | 15.63 | 403,889 | +0.31(+2.02%) |
Aug 16, 2019 | 14.81 | 15.43 | 14.81 | 15.32 | 463,700 | +0.72(+4.93%) |
Aug 15, 2019 | 15.18 | 15.29 | 14.23 | 14.60 | 483,633 | -0.25(-1.68%) |
Aug 14, 2019 | 14.99 | 15.47 | 14.65 | 14.85 | 810,337 | -0.43(-2.81%) |
Aug 13, 2019 | 14.78 | 16.24 | 14.72 | 15.28 | 1,137,732 | +0.67(+4.59%) |
Aug 12, 2019 | 13.68 | 14.72 | 13.54 | 14.61 | 1,629,566 | +1.23(+9.19%) |
Aug 09, 2019 | 13.13 | 13.75 | 12.85 | 13.38 | 1,384,900 | +0.26(+1.98%) |
Aug 08, 2019 | 12.53 | 13.66 | 12.53 | 13.12 | 1,145,422 | +0.68(+5.47%) |
Aug 07, 2019 | 14.27 | 14.53 | 11.82 | 12.44 | 4,355,554 | -5.14(-29.24%) |
Aug 06, 2019 | 17.15 | 17.98 | 17.15 | 17.58 | 570,760 | +0.46(+2.69%) |
Aug 05, 2019 | 17.25 | 17.45 | 16.84 | 17.12 | 975,905 | -0.15(-0.87%) |
Aug 02, 2019 | 17.56 | 17.71 | 17.16 | 17.27 | 518,100 | -0.29(-1.65%) |
Aug 01, 2019 | 17.90 | 18.41 | 17.48 | 17.56 | 473,820 | -0.42(-2.34%) |
Jul 31, 2019 | 18.13 | 18.67 | 17.96 | 17.98 | 382,867 | -0.07(-0.39%) |
Jul 30, 2019 | 17.25 | 18.26 | 17.20 | 18.05 | 339,110 | +0.78(+4.52%) |
Jul 29, 2019 | 17.62 | 17.73 | 16.99 | 17.27 | 288,534 | -0.32(-1.82%) |
Jul 26, 2019 | 17.91 | 18.09 | 17.00 | 17.59 | 372,400 | -0.27(-1.51%) |
Jul 25, 2019 | 17.42 | 18.33 | 16.98 | 17.86 | 684,413 | +0.45(+2.58%) |
Jul 24, 2019 | 18.72 | 18.80 | 17.40 | 17.41 | 1,336,489 | -1.34(-7.15%) |
Jul 23, 2019 | 18.91 | 18.92 | 18.22 | 18.75 | 489,242 | -0.06(-0.32%) |
Jul 22, 2019 | 19.40 | 19.51 | 18.41 | 18.81 | 281,375 | -0.60(-3.09%) |
Jul 19, 2019 | 20.07 | 20.60 | 19.41 | 19.41 | 168,000 | -0.72(-3.58%) |
Jul 18, 2019 | 20.16 | 20.48 | 19.93 | 20.13 | 316,838 | -0.08(-0.40%) |
Jul 17, 2019 | 19.67 | 20.30 | 19.54 | 20.21 | 512,818 | +0.59(+3.01%) |
Jul 16, 2019 | 19.63 | 19.87 | 19.46 | 19.62 | 292,354 | -0.08(-0.41%) |
Jul 15, 2019 | 20.47 | 20.59 | 19.33 | 19.70 | 424,607 | -0.76(-3.71%) |
Jul 12, 2019 | 20.38 | 22.10 | 20.32 | 20.46 | 621,800 | +0.27(+1.34%) |
Jul 11, 2019 | 20.10 | 20.26 | 19.93 | 20.19 | 318,594 | +0.18(+0.90%) |
Jul 10, 2019 | 20.12 | 20.18 | 19.56 | 20.01 | 215,064 | +0.01(+0.05%) |
Jul 09, 2019 | 19.87 | 20.19 | 19.83 | 20.00 | 187,667 | +0.13(+0.65%) |
Jul 08, 2019 | 19.78 | 20.05 | 19.50 | 19.87 | 254,661 | -0.02(-0.10%) |
Jul 05, 2019 | 19.66 | 19.93 | 19.54 | 19.89 | 248,600 | +0.06(+0.30%) |
Jul 03, 2019 | 19.83 | 20.33 | 19.77 | 19.83 | 147,100 | +0.10(+0.51%) |
Jul 02, 2019 | 19.87 | 20.09 | 19.66 | 19.73 | 211,190 | -0.19(-0.95%) |