Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 19.58 | 19.58 | 19.29 | 19.49 | 16,500 | +0.03(+0.17%) |
Aug 29, 2019 | 19.89 | 19.89 | 19.23 | 19.46 | 25,116 | -0.72(-3.59%) |
Aug 28, 2019 | 20.54 | 20.54 | 20.15 | 20.18 | 24,480 | -0.25(-1.22%) |
Aug 27, 2019 | 20.10 | 20.52 | 20.10 | 20.43 | 7,174 | +0.52(+2.63%) |
Aug 26, 2019 | 20.30 | 20.30 | 19.91 | 19.91 | 6,410 | -0.36(-1.80%) |
Aug 23, 2019 | 19.36 | 20.27 | 19.36 | 20.27 | 700 | +0.95(+4.90%) |
Aug 22, 2019 | 19.55 | 19.59 | 19.29 | 19.32 | 3,303 | -0.45(-2.26%) |
Aug 21, 2019 | 20.03 | 20.04 | 19.77 | 19.77 | 4,467 | -0.16(-0.81%) |
Aug 20, 2019 | 19.35 | 20.06 | 19.35 | 19.93 | 23,645 | +0.10(+0.48%) |
Aug 19, 2019 | 19.84 | 19.93 | 19.84 | 19.84 | 800 | -0.01(-0.06%) |
Aug 16, 2019 | 20.48 | 20.48 | 19.84 | 19.85 | 3,400 | -0.32(-1.60%) |
Aug 15, 2019 | 19.96 | 20.27 | 19.96 | 20.17 | 3,271 | +0.03(+0.15%) |
Aug 14, 2019 | 19.79 | 20.34 | 19.69 | 20.14 | 8,929 | +0.74(+3.80%) |
Aug 13, 2019 | 20.01 | 20.01 | 19.30 | 19.40 | 27,566 | -0.80(-3.95%) |
Aug 12, 2019 | 20.74 | 20.98 | 20.10 | 20.20 | 12,564 | -0.45(-2.19%) |
Aug 09, 2019 | 21.00 | 21.00 | 20.58 | 20.65 | 3,500 | -0.15(-0.71%) |
Aug 08, 2019 | 20.04 | 20.80 | 20.04 | 20.80 | 6,741 | +0.47(+2.31%) |
Aug 07, 2019 | 20.93 | 21.10 | 20.18 | 20.33 | 10,165 | -0.22(-1.05%) |
Aug 06, 2019 | 20.95 | 21.00 | 20.55 | 20.55 | 2,414 | -0.51(-2.42%) |
Aug 05, 2019 | 21.10 | 21.25 | 20.59 | 21.05 | 1,879 | +0.46(+2.22%) |
Aug 02, 2019 | 19.59 | 20.60 | 19.59 | 20.60 | 3,400 | +0.48(+2.38%) |
Aug 01, 2019 | 18.37 | 20.14 | 18.37 | 20.12 | 42,564 | +1.39(+7.42%) |
Jul 31, 2019 | 18.90 | 18.90 | 18.70 | 18.73 | 2,049 | -0.48(-2.50%) |
Jul 30, 2019 | 19.20 | 19.21 | 19.17 | 19.21 | 29,077 | +0.00(+0.00%) |
Jul 29, 2019 | 18.83 | 19.21 | 18.83 | 19.21 | 1,533 | +0.44(+2.34%) |
Jul 26, 2019 | 18.82 | 18.82 | 18.73 | 18.77 | 10,200 | +0.01(+0.05%) |
Jul 25, 2019 | 18.83 | 18.90 | 18.76 | 18.76 | 130,883 | -0.19(-1.00%) |
Jul 24, 2019 | 19.14 | 19.16 | 18.80 | 18.95 | 3,764 | +0.17(+0.91%) |
Jul 23, 2019 | 18.98 | 18.98 | 18.71 | 18.78 | 7,355 | -0.31(-1.63%) |
Jul 22, 2019 | 19.15 | 19.29 | 19.04 | 19.09 | 8,369 | -0.36(-1.85%) |
Jul 19, 2019 | 18.92 | 19.45 | 18.88 | 19.45 | 42,400 | +0.43(+2.26%) |
Jul 18, 2019 | 18.25 | 19.03 | 18.24 | 19.02 | 32,434 | +0.80(+4.38%) |
Jul 17, 2019 | 17.61 | 18.22 | 17.57 | 18.22 | 12,675 | +0.58(+3.30%) |
Jul 16, 2019 | 17.64 | 17.64 | 17.64 | 17.64 | 1,625 | -0.00(-0.01%) |
Jul 15, 2019 | 17.69 | 17.69 | 17.61 | 17.64 | 4,717 | +0.05(+0.30%) |
Jul 12, 2019 | 17.43 | 17.59 | 17.43 | 17.59 | 700 | +0.32(+1.85%) |
Jul 11, 2019 | 17.65 | 17.65 | 17.26 | 17.27 | 2,274 | -0.32(-1.80%) |
Jul 10, 2019 | 16.65 | 17.75 | 16.65 | 17.59 | 5,099 | +0.92(+5.55%) |
Jul 09, 2019 | 16.37 | 16.66 | 16.37 | 16.66 | 2,225 | +0.23(+1.43%) |
Jul 08, 2019 | 16.53 | 16.53 | 16.43 | 16.43 | 4,445 | -0.05(-0.30%) |
Jul 05, 2019 | 16.34 | 16.50 | 16.34 | 16.48 | 7,200 | -0.12(-0.74%) |
Jul 03, 2019 | 16.55 | 16.76 | 16.55 | 16.60 | 10,500 | -0.06(-0.38%) |
Jul 02, 2019 | 15.29 | 16.66 | 15.29 | 16.66 | 840 | +0.43(+2.67%) |
Jul 01, 2019 | 16.23 | 16.23 | 16.23 | 16.23 | 180 | -0.04(-0.26%) |
Jun 28, 2019 | 16.17 | 16.62 | 16.17 | 16.27 | 9,400 | +0.48(+3.05%) |
Jun 27, 2019 | 15.85 | 15.85 | 15.72 | 15.79 | 2,181 | -0.64(-3.90%) |
Jun 26, 2019 | 15.35 | 16.48 | 15.35 | 16.43 | 3,715 | +0.49(+3.05%) |
Jun 25, 2019 | 16.65 | 16.72 | 15.79 | 15.94 | 3,077 | -0.41(-2.49%) |
Jun 24, 2019 | 16.09 | 16.35 | 15.85 | 16.35 | 5,678 | +0.48(+3.01%) |
Jun 21, 2019 | 16.40 | 16.40 | 15.85 | 15.87 | 7,300 | -0.46(-2.79%) |
Jun 20, 2019 | 16.15 | 16.34 | 16.01 | 16.33 | 7,653 | +0.96(+6.23%) |
Jun 19, 2019 | 14.92 | 15.37 | 14.92 | 15.37 | 7,005 | +0.32(+2.10%) |
Jun 18, 2019 | 15.12 | 15.23 | 15.05 | 15.05 | 2,914 | +0.67(+4.69%) |
Jun 17, 2019 | 14.89 | 14.89 | 14.18 | 14.38 | 3,272 | -0.61(-4.06%) |
Jun 14, 2019 | 15.28 | 15.34 | 14.97 | 14.99 | 8,300 | -0.23(-1.52%) |
Jun 13, 2019 | 15.15 | 15.25 | 15.15 | 15.22 | 1,723 | +0.36(+2.45%) |
Jun 12, 2019 | 14.93 | 15.00 | 14.85 | 14.86 | 34,790 | -0.13(-0.90%) |
Jun 11, 2019 | 15.03 | 15.03 | 14.99 | 14.99 | 264 | -0.07(-0.49%) |
Jun 10, 2019 | 15.31 | 15.41 | 15.06 | 15.06 | 4,562 | -0.62(-3.93%) |
Jun 07, 2019 | 15.67 | 15.70 | 15.60 | 15.68 | 4,600 | +0.01(+0.08%) |
Jun 06, 2019 | 15.73 | 15.73 | 15.62 | 15.67 | 7,108 | +0.11(+0.69%) |
Jun 05, 2019 | 16.14 | 16.14 | 15.56 | 15.56 | 16,375 | -0.38(-2.38%) |
Jun 04, 2019 | 16.00 | 16.00 | 15.83 | 15.94 | 5,830 | +0.01(+0.06%) |