Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 21, 2019 | 18.88 | 18.88 | 0 | +0.00(+0.00%) | ||
Oct 18, 2019 | 18.88 | 18.97 | 18.87 | 18.92 | 7,358,900 | +0.02(+0.11%) |
Oct 17, 2019 | 18.88 | 18.91 | 18.86 | 18.90 | 5,860,166 | +0.03(+0.16%) |
Oct 16, 2019 | 18.87 | 18.95 | 18.86 | 18.87 | 5,422,564 | -0.01(-0.05%) |
Oct 15, 2019 | 18.93 | 18.93 | 18.86 | 18.88 | 3,290,731 | -0.04(-0.21%) |
Oct 14, 2019 | 18.87 | 18.92 | 18.86 | 18.92 | 1,899,106 | +0.05(+0.26%) |
Oct 11, 2019 | 18.92 | 18.92 | 18.85 | 18.87 | 3,396,800 | -0.01(-0.05%) |
Oct 10, 2019 | 18.90 | 18.92 | 18.86 | 18.88 | 3,027,317 | -0.05(-0.26%) |
Oct 09, 2019 | 18.86 | 18.94 | 18.85 | 18.93 | 3,977,656 | +0.07(+0.37%) |
Oct 08, 2019 | 18.88 | 18.89 | 18.84 | 18.86 | 7,924,723 | -0.05(-0.26%) |
Oct 07, 2019 | 18.87 | 18.99 | 18.87 | 18.91 | 2,632,185 | +0.01(+0.05%) |
Oct 04, 2019 | 18.85 | 18.93 | 18.83 | 18.90 | 4,537,800 | +0.04(+0.19%) |
Oct 03, 2019 | 18.89 | 18.89 | 18.83 | 18.86 | 4,816,122 | +0.00(+0.03%) |
Oct 02, 2019 | 18.79 | 18.87 | 18.79 | 18.86 | 2,865,005 | +0.02(+0.11%) |
Oct 01, 2019 | 18.88 | 18.90 | 18.80 | 18.84 | 3,161,378 | -0.02(-0.11%) |
Sep 30, 2019 | 18.73 | 18.95 | 18.73 | 18.86 | 4,750,936 | +0.08(+0.43%) |
Sep 27, 2019 | 18.81 | 18.84 | 18.75 | 18.78 | 3,031,300 | -0.03(-0.16%) |
Sep 26, 2019 | 18.75 | 18.83 | 18.74 | 18.81 | 3,201,965 | +0.05(+0.27%) |
Sep 25, 2019 | 18.78 | 18.83 | 18.72 | 18.76 | 2,071,725 | -0.01(-0.08%) |
Sep 24, 2019 | 18.66 | 18.82 | 18.65 | 18.77 | 3,057,050 | +0.14(+0.78%) |
Sep 23, 2019 | 18.64 | 18.70 | 18.60 | 18.63 | 5,451,001 | -0.01(-0.05%) |
Sep 20, 2019 | 18.65 | 18.72 | 18.60 | 18.64 | 7,129,100 | -0.02(-0.11%) |
Sep 19, 2019 | 18.75 | 18.78 | 18.65 | 18.66 | 6,325,310 | -0.05(-0.27%) |
Sep 18, 2019 | 18.67 | 18.90 | 18.66 | 18.71 | 9,484,343 | +0.01(+0.05%) |
Sep 17, 2019 | 18.50 | 18.82 | 18.50 | 18.70 | 14,652,245 | +0.20(+1.08%) |
Sep 16, 2019 | 18.48 | 18.88 | 18.34 | 18.50 | 49,580,784 | +8.44(+83.90%) |
Sep 13, 2019 | 9.750 | 10.14 | 9.720 | 10.06 | 685,700 | +0.32(+3.29%) |
Sep 12, 2019 | 9.810 | 9.840 | 9.570 | 9.740 | 464,464 | -0.01(-0.10%) |
Sep 11, 2019 | 9.230 | 9.770 | 9.120 | 9.750 | 794,231 | +0.51(+5.52%) |
Sep 10, 2019 | 8.580 | 9.270 | 8.510 | 9.240 | 1,363,514 | +0.61(+7.07%) |
Sep 09, 2019 | 8.720 | 8.720 | 8.390 | 8.630 | 807,452 | -0.06(-0.69%) |
Sep 06, 2019 | 9.110 | 9.230 | 8.690 | 8.690 | 612,600 | -0.40(-4.40%) |
Sep 05, 2019 | 8.980 | 9.130 | 8.840 | 9.090 | 578,759 | +0.23(+2.60%) |
Sep 04, 2019 | 8.620 | 8.880 | 8.595 | 8.860 | 534,944 | +0.27(+3.14%) |
Sep 03, 2019 | 8.850 | 9.000 | 8.525 | 8.590 | 630,028 | -0.36(-4.02%) |
Aug 30, 2019 | 9.190 | 9.200 | 8.900 | 8.950 | 378,900 | -0.21(-2.29%) |
Aug 29, 2019 | 8.930 | 9.160 | 8.850 | 9.160 | 382,409 | +0.29(+3.27%) |
Aug 28, 2019 | 8.550 | 8.900 | 8.440 | 8.870 | 480,728 | +0.23(+2.66%) |
Aug 27, 2019 | 9.070 | 9.120 | 8.630 | 8.640 | 527,451 | -0.32(-3.57%) |
Aug 26, 2019 | 9.010 | 9.060 | 8.840 | 8.960 | 737,278 | +0.12(+1.36%) |
Aug 23, 2019 | 9.200 | 9.380 | 8.790 | 8.840 | 559,300 | -0.43(-4.64%) |
Aug 22, 2019 | 9.420 | 9.445 | 9.140 | 9.270 | 362,143 | -0.12(-1.28%) |
Aug 21, 2019 | 9.460 | 9.500 | 9.260 | 9.390 | 518,963 | +0.05(+0.54%) |
Aug 20, 2019 | 9.640 | 9.680 | 9.330 | 9.340 | 593,235 | -0.38(-3.91%) |
Aug 19, 2019 | 9.820 | 9.960 | 9.630 | 9.720 | 515,529 | +0.13(+1.36%) |
Aug 16, 2019 | 9.320 | 9.800 | 9.320 | 9.590 | 539,600 | +0.34(+3.68%) |
Aug 15, 2019 | 9.500 | 9.600 | 9.230 | 9.250 | 479,245 | -0.25(-2.63%) |
Aug 14, 2019 | 9.560 | 9.650 | 9.430 | 9.500 | 666,591 | -0.31(-3.16%) |
Aug 13, 2019 | 9.390 | 9.850 | 9.350 | 9.810 | 577,046 | +0.32(+3.37%) |
Aug 12, 2019 | 9.230 | 9.560 | 9.170 | 9.490 | 551,129 | +0.11(+1.17%) |
Aug 09, 2019 | 9.890 | 9.970 | 9.340 | 9.380 | 538,100 | -0.61(-6.11%) |
Aug 08, 2019 | 9.810 | 10.06 | 9.740 | 9.990 | 610,808 | +0.29(+2.99%) |
Aug 07, 2019 | 9.310 | 9.840 | 8.930 | 9.700 | 1,078,621 | +0.59(+6.48%) |
Aug 06, 2019 | 8.900 | 9.190 | 8.650 | 9.110 | 900,561 | +0.24(+2.71%) |
Aug 05, 2019 | 9.090 | 9.110 | 8.810 | 8.870 | 792,260 | -0.43(-4.62%) |
Aug 02, 2019 | 9.740 | 9.800 | 9.250 | 9.300 | 884,200 | -0.52(-5.30%) |
Aug 01, 2019 | 10.11 | 10.20 | 9.750 | 9.820 | 727,108 | -0.30(-2.96%) |
Jul 31, 2019 | 10.40 | 10.49 | 10.09 | 10.12 | 504,646 | -0.28(-2.69%) |
Jul 30, 2019 | 10.22 | 10.43 | 10.18 | 10.40 | 518,885 | +0.06(+0.58%) |
Jul 29, 2019 | 10.44 | 10.44 | 10.08 | 10.34 | 519,999 | -0.09(-0.86%) |
Jul 26, 2019 | 10.35 | 10.46 | 10.22 | 10.43 | 419,000 | +0.15(+1.46%) |
Jul 25, 2019 | 10.56 | 10.65 | 10.17 | 10.28 | 1,042,617 | -0.31(-2.93%) |
Jul 24, 2019 | 10.35 | 10.67 | 10.16 | 10.59 | 887,556 | +0.24(+2.32%) |
Jul 23, 2019 | 10.35 | 10.58 | 10.27 | 10.35 | 847,247 | +0.05(+0.49%) |
Jul 22, 2019 | 9.830 | 10.30 | 9.690 | 10.30 | 971,979 | +0.48(+4.89%) |
Jul 19, 2019 | 10.13 | 10.24 | 9.780 | 9.820 | 984,300 | -0.29(-2.87%) |
Jul 18, 2019 | 10.37 | 10.37 | 9.750 | 10.11 | 1,614,243 | -0.26(-2.51%) |
Jul 17, 2019 | 10.46 | 10.51 | 10.12 | 10.37 | 707,813 | -0.08(-0.77%) |
Jul 16, 2019 | 11.35 | 11.40 | 10.44 | 10.45 | 1,599,533 | -0.93(-8.17%) |
Jul 15, 2019 | 11.46 | 11.53 | 11.33 | 11.38 | 335,997 | -0.07(-0.61%) |
Jul 12, 2019 | 11.52 | 11.60 | 11.21 | 11.45 | 509,900 | -0.07(-0.61%) |
Jul 11, 2019 | 11.55 | 11.68 | 11.35 | 11.52 | 728,994 | +0.04(+0.35%) |
Jul 10, 2019 | 11.40 | 11.62 | 11.22 | 11.48 | 1,146,523 | +0.05(+0.44%) |
Jul 09, 2019 | 11.27 | 11.45 | 11.17 | 11.43 | 506,461 | +0.09(+0.79%) |
Jul 08, 2019 | 11.42 | 11.47 | 11.06 | 11.34 | 740,520 | -0.06(-0.53%) |
Jul 05, 2019 | 11.58 | 11.80 | 11.35 | 11.40 | 448,700 | -0.31(-2.65%) |
Jul 03, 2019 | 11.53 | 11.74 | 11.33 | 11.71 | 286,100 | +0.27(+2.36%) |
Jul 02, 2019 | 11.79 | 11.88 | 11.26 | 11.44 | 1,134,168 | -0.39(-3.30%) |
Jul 01, 2019 | 11.98 | 12.24 | 11.66 | 11.83 | 1,032,885 | +0.06(+0.51%) |
Jun 28, 2019 | 11.30 | 11.82 | 11.30 | 11.77 | 2,937,700 | +0.47(+4.16%) |
Jun 27, 2019 | 10.85 | 11.36 | 10.85 | 11.30 | 1,356,985 | +0.52(+4.82%) |
Jun 26, 2019 | 11.16 | 11.27 | 10.69 | 10.78 | 854,319 | -0.26(-2.36%) |
Jun 25, 2019 | 11.05 | 11.28 | 10.81 | 11.04 | 1,231,536 | -0.16(-1.43%) |
Jun 24, 2019 | 11.57 | 11.64 | 11.09 | 11.20 | 956,163 | -0.40(-3.45%) |
Jun 21, 2019 | 11.50 | 11.68 | 11.23 | 11.60 | 1,262,600 | +0.06(+0.52%) |
Jun 20, 2019 | 11.62 | 11.78 | 11.37 | 11.54 | 746,077 | -0.01(-0.09%) |
Jun 19, 2019 | 11.77 | 11.88 | 11.53 | 11.55 | 897,772 | -0.18(-1.53%) |
Jun 18, 2019 | 12.53 | 12.53 | 11.33 | 11.73 | 1,734,552 | -0.72(-5.78%) |
Jun 17, 2019 | 12.22 | 12.51 | 12.03 | 12.45 | 976,662 | +0.41(+3.41%) |
Jun 14, 2019 | 11.80 | 12.38 | 11.64 | 12.04 | 655,000 | +0.19(+1.60%) |
Jun 13, 2019 | 11.56 | 11.87 | 11.42 | 11.85 | 339,266 | +0.36(+3.13%) |
Jun 12, 2019 | 11.31 | 11.52 | 11.18 | 11.49 | 250,813 | +0.15(+1.32%) |
Jun 11, 2019 | 11.58 | 11.70 | 11.23 | 11.34 | 447,561 | -0.08(-0.70%) |
Jun 10, 2019 | 12.11 | 12.22 | 11.35 | 11.42 | 712,196 | -0.63(-5.23%) |
Jun 07, 2019 | 11.37 | 12.12 | 11.18 | 12.05 | 922,800 | +0.78(+6.92%) |
Jun 06, 2019 | 11.78 | 11.81 | 11.19 | 11.27 | 916,385 | -0.43(-3.68%) |
Jun 05, 2019 | 11.68 | 11.78 | 11.40 | 11.70 | 772,186 | +0.09(+0.78%) |
Jun 04, 2019 | 11.21 | 11.65 | 11.02 | 11.61 | 891,490 | +0.61(+5.55%) |
Jun 03, 2019 | 10.85 | 11.08 | 10.77 | 11.00 | 484,042 | +0.18(+1.66%) |
May 31, 2019 | 10.73 | 11.01 | 10.73 | 10.82 | 690,800 | -0.15(-1.37%) |
May 30, 2019 | 10.80 | 11.14 | 10.75 | 10.97 | 890,832 | +0.26(+2.43%) |
May 29, 2019 | 10.75 | 10.87 | 10.57 | 10.71 | 737,930 | -0.18(-1.65%) |
May 28, 2019 | 11.30 | 11.62 | 10.87 | 10.89 | 1,053,201 | -0.17(-1.54%) |
May 24, 2019 | 11.10 | 11.23 | 10.92 | 11.06 | 486,000 | +0.05(+0.45%) |
May 23, 2019 | 10.96 | 11.08 | 10.81 | 11.01 | 472,645 | -0.11(-0.99%) |
May 22, 2019 | 11.26 | 11.34 | 10.87 | 11.12 | 716,585 | -0.23(-2.03%) |
May 21, 2019 | 10.86 | 11.39 | 10.52 | 11.35 | 1,410,043 | +0.89(+8.51%) |
May 20, 2019 | 10.71 | 10.82 | 10.40 | 10.46 | 824,758 | -0.37(-3.42%) |
May 17, 2019 | 10.86 | 11.07 | 10.63 | 10.83 | 643,200 | -0.15(-1.37%) |
May 16, 2019 | 11.00 | 11.25 | 10.93 | 10.98 | 1,133,701 | +0.03(+0.27%) |
May 15, 2019 | 10.84 | 11.06 | 10.76 | 10.95 | 1,069,664 | +0.03(+0.27%) |
May 14, 2019 | 10.66 | 10.98 | 10.65 | 10.92 | 1,157,358 | +0.27(+2.54%) |
May 13, 2019 | 11.05 | 11.22 | 10.61 | 10.65 | 1,049,185 | -0.70(-6.17%) |
May 10, 2019 | 11.57 | 11.73 | 11.14 | 11.35 | 952,800 | -0.34(-2.91%) |
May 09, 2019 | 11.82 | 12.05 | 11.51 | 11.69 | 858,912 | -0.29(-2.42%) |
May 08, 2019 | 12.02 | 12.20 | 11.75 | 11.98 | 1,216,801 | -0.03(-0.25%) |
May 07, 2019 | 12.52 | 12.56 | 11.75 | 12.01 | 1,001,807 | -0.66(-5.21%) |
May 06, 2019 | 11.91 | 12.74 | 11.91 | 12.67 | 2,078,121 | +0.39(+3.18%) |
May 03, 2019 | 12.30 | 12.37 | 11.70 | 12.28 | 1,616,700 | +0.04(+0.33%) |
May 02, 2019 | 12.30 | 12.75 | 11.95 | 12.24 | 1,454,422 | -0.20(-1.61%) |