Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 19.15 | 19.54 | 17.64 | 19.41 | 92,600 | +0.44(+2.32%) |
Aug 29, 2019 | 19.61 | 20.45 | 17.96 | 18.97 | 135,651 | -0.42(-2.17%) |
Aug 28, 2019 | 19.09 | 20.23 | 18.27 | 19.39 | 94,804 | +0.19(+0.99%) |
Aug 27, 2019 | 20.53 | 20.84 | 18.50 | 19.20 | 107,295 | -1.25(-6.11%) |
Aug 26, 2019 | 21.87 | 22.88 | 19.21 | 20.45 | 145,233 | -1.42(-6.49%) |
Aug 23, 2019 | 21.71 | 23.65 | 20.96 | 21.87 | 193,500 | -0.19(-0.86%) |
Aug 22, 2019 | 19.89 | 23.38 | 19.02 | 22.06 | 127,993 | +2.09(+10.47%) |
Aug 21, 2019 | 20.75 | 21.48 | 19.49 | 19.97 | 155,710 | -0.62(-3.01%) |
Aug 20, 2019 | 17.81 | 20.90 | 16.92 | 20.59 | 186,450 | +2.99(+16.99%) |
Aug 19, 2019 | 17.30 | 18.36 | 16.55 | 17.60 | 108,528 | +0.95(+5.71%) |
Aug 16, 2019 | 16.05 | 17.00 | 14.07 | 16.65 | 162,500 | +0.55(+3.42%) |
Aug 15, 2019 | 13.69 | 16.25 | 13.44 | 16.10 | 75,951 | +2.68(+19.97%) |
Aug 14, 2019 | 14.74 | 15.49 | 12.45 | 13.42 | 73,680 | -1.07(-7.38%) |
Aug 13, 2019 | 11.66 | 15.83 | 11.63 | 14.49 | 105,682 | +2.97(+25.78%) |
Aug 12, 2019 | 12.93 | 13.27 | 10.90 | 11.52 | 114,940 | -1.41(-10.90%) |
Aug 09, 2019 | 10.50 | 12.93 | 10.50 | 12.93 | 102,800 | +2.51(+24.09%) |
Aug 08, 2019 | 10.35 | 11.29 | 10.29 | 10.42 | 53,514 | -0.33(-3.07%) |
Aug 07, 2019 | 11.48 | 11.76 | 10.44 | 10.75 | 41,749 | -0.93(-7.96%) |
Aug 06, 2019 | 11.25 | 12.66 | 10.66 | 11.68 | 73,087 | +0.56(+5.04%) |
Aug 05, 2019 | 12.38 | 12.46 | 11.02 | 11.12 | 34,433 | -1.31(-10.54%) |
Aug 02, 2019 | 12.91 | 13.47 | 11.90 | 12.43 | 46,100 | -0.37(-2.89%) |
Aug 01, 2019 | 12.60 | 13.51 | 12.60 | 12.80 | 37,874 | +0.15(+1.19%) |
Jul 31, 2019 | 13.12 | 14.12 | 12.65 | 12.65 | 85,687 | -0.91(-6.71%) |
Jul 30, 2019 | 13.10 | 13.81 | 12.94 | 13.56 | 45,940 | +0.13(+0.97%) |
Jul 29, 2019 | 13.85 | 14.27 | 12.76 | 13.43 | 35,802 | -0.30(-2.18%) |
Jul 26, 2019 | 14.92 | 15.90 | 13.35 | 13.73 | 91,800 | -1.29(-8.59%) |
Jul 25, 2019 | 15.36 | 15.91 | 15.00 | 15.02 | 52,542 | -0.51(-3.28%) |
Jul 24, 2019 | 15.51 | 15.82 | 15.44 | 15.53 | 19,246 | -0.16(-1.02%) |
Jul 23, 2019 | 15.79 | 16.70 | 15.43 | 15.69 | 68,058 | -0.24(-1.51%) |
Jul 22, 2019 | 15.85 | 16.27 | 15.61 | 15.93 | 21,848 | -0.08(-0.50%) |
Jul 19, 2019 | 16.01 | 16.30 | 15.55 | 16.01 | 44,200 | +0.01(+0.06%) |
Jul 18, 2019 | 15.84 | 16.86 | 15.45 | 16.00 | 98,983 | +0.16(+1.01%) |
Jul 17, 2019 | 15.43 | 16.38 | 15.04 | 15.84 | 118,812 | +0.36(+2.33%) |
Jul 16, 2019 | 16.46 | 17.38 | 15.48 | 15.48 | 102,867 | -0.97(-5.90%) |
Jul 15, 2019 | 16.60 | 17.61 | 16.31 | 16.45 | 120,876 | -0.18(-1.08%) |
Jul 12, 2019 | 16.87 | 17.11 | 15.71 | 16.63 | 57,000 | -0.11(-0.66%) |
Jul 11, 2019 | 16.97 | 18.00 | 16.29 | 16.74 | 61,508 | +0.30(+1.82%) |
Jul 10, 2019 | 19.10 | 20.00 | 16.44 | 16.44 | 119,658 | -2.61(-13.70%) |
Jul 09, 2019 | 16.62 | 20.00 | 16.41 | 19.05 | 286,844 | +2.32(+13.87%) |
Jul 08, 2019 | 16.07 | 17.90 | 16.05 | 16.73 | 165,980 | +0.51(+3.14%) |
Jul 05, 2019 | 16.49 | 16.85 | 15.42 | 16.22 | 31,800 | -0.10(-0.61%) |
Jul 03, 2019 | 14.90 | 16.32 | 14.90 | 16.32 | 27,000 | +1.39(+9.31%) |
Jul 02, 2019 | 17.12 | 18.00 | 14.26 | 14.93 | 101,100 | -2.37(-13.70%) |
Jul 01, 2019 | 18.52 | 19.20 | 17.11 | 17.30 | 87,783 | -1.54(-8.17%) |
Jun 28, 2019 | 18.50 | 19.90 | 18.00 | 18.84 | 26,300 | +0.36(+1.95%) |
Jun 27, 2019 | 18.22 | 18.67 | 17.65 | 18.48 | 72,317 | +0.22(+1.20%) |
Jun 26, 2019 | 18.08 | 18.53 | 17.06 | 18.26 | 79,491 | +0.16(+0.88%) |
Jun 25, 2019 | 17.51 | 18.10 | 17.01 | 18.10 | 55,095 | +0.58(+3.28%) |
Jun 24, 2019 | 17.22 | 18.23 | 16.92 | 17.52 | 280,616 | +0.45(+2.67%) |
Jun 21, 2019 | 17.25 | 18.00 | 17.00 | 17.07 | 206,000 | -0.98(-5.43%) |