Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 19.34 | 19.34 | 18.64 | 18.91 | 75,200 | -0.39(-2.02%) |
Aug 29, 2019 | 19.22 | 19.43 | 19.00 | 19.30 | 185,549 | +0.24(+1.26%) |
Aug 28, 2019 | 18.45 | 19.22 | 18.35 | 19.06 | 190,871 | +0.52(+2.80%) |
Aug 27, 2019 | 19.05 | 19.15 | 18.32 | 18.54 | 256,724 | -0.35(-1.85%) |
Aug 26, 2019 | 19.32 | 19.58 | 18.67 | 18.89 | 220,094 | -0.22(-1.15%) |
Aug 23, 2019 | 18.72 | 19.31 | 18.39 | 19.11 | 597,400 | +0.39(+2.08%) |
Aug 22, 2019 | 18.16 | 18.82 | 17.75 | 18.72 | 254,714 | +0.77(+4.29%) |
Aug 21, 2019 | 17.64 | 18.08 | 17.39 | 17.95 | 200,719 | +0.45(+2.57%) |
Aug 20, 2019 | 17.43 | 17.80 | 17.04 | 17.50 | 238,328 | -0.09(-0.51%) |
Aug 19, 2019 | 16.99 | 17.73 | 16.47 | 17.59 | 217,985 | +0.81(+4.83%) |
Aug 16, 2019 | 15.93 | 17.04 | 15.68 | 16.78 | 262,000 | +1.03(+6.54%) |
Aug 15, 2019 | 15.55 | 16.02 | 14.95 | 15.75 | 286,729 | +0.20(+1.29%) |
Aug 14, 2019 | 14.92 | 15.77 | 14.81 | 15.55 | 225,231 | +0.30(+1.97%) |
Aug 13, 2019 | 14.71 | 15.61 | 14.42 | 15.25 | 140,417 | +0.51(+3.46%) |
Aug 12, 2019 | 15.70 | 15.70 | 14.19 | 14.74 | 266,027 | -1.06(-6.71%) |
Aug 09, 2019 | 15.47 | 17.25 | 15.06 | 15.80 | 152,900 | +0.01(+0.06%) |
Aug 08, 2019 | 15.84 | 15.84 | 15.53 | 15.79 | 220,530 | +0.11(+0.70%) |
Aug 07, 2019 | 15.79 | 16.89 | 15.45 | 15.68 | 136,353 | -0.30(-1.88%) |
Aug 06, 2019 | 16.04 | 16.33 | 15.51 | 15.98 | 310,145 | +0.06(+0.38%) |
Aug 05, 2019 | 16.22 | 16.57 | 15.49 | 15.92 | 289,795 | -0.55(-3.34%) |
Aug 02, 2019 | 17.25 | 17.94 | 16.35 | 16.47 | 303,700 | -1.08(-6.15%) |
Aug 01, 2019 | 17.71 | 17.78 | 16.73 | 17.55 | 424,238 | -0.23(-1.29%) |
Jul 31, 2019 | 18.72 | 18.72 | 17.71 | 17.78 | 272,908 | -0.91(-4.87%) |
Jul 30, 2019 | 18.29 | 18.99 | 18.02 | 18.69 | 316,587 | +0.29(+1.58%) |
Jul 29, 2019 | 17.70 | 18.63 | 17.66 | 18.40 | 293,553 | +0.69(+3.90%) |
Jul 26, 2019 | 18.22 | 18.77 | 16.28 | 17.71 | 1,472,200 | -0.09(-0.51%) |
Jul 25, 2019 | 22.37 | 22.50 | 17.67 | 17.80 | 1,650,950 | -4.48(-20.11%) |
Jul 24, 2019 | 22.00 | 22.52 | 21.96 | 22.28 | 169,737 | +0.22(+1.00%) |
Jul 23, 2019 | 22.17 | 22.36 | 21.89 | 22.06 | 212,776 | -0.07(-0.32%) |
Jul 22, 2019 | 20.87 | 22.40 | 20.71 | 22.13 | 247,671 | +1.33(+6.39%) |
Jul 19, 2019 | 20.90 | 21.36 | 20.53 | 20.80 | 150,600 | -0.08(-0.38%) |
Jul 18, 2019 | 20.67 | 21.05 | 20.48 | 20.88 | 164,723 | +0.34(+1.66%) |
Jul 17, 2019 | 20.61 | 20.71 | 20.16 | 20.54 | 184,227 | -0.04(-0.19%) |
Jul 16, 2019 | 19.63 | 20.80 | 19.55 | 20.58 | 147,469 | +0.98(+5.00%) |
Jul 15, 2019 | 19.56 | 19.61 | 19.00 | 19.60 | 113,556 | +0.09(+0.46%) |
Jul 12, 2019 | 19.10 | 19.84 | 18.56 | 19.51 | 125,600 | +0.26(+1.35%) |
Jul 11, 2019 | 19.45 | 19.93 | 18.67 | 19.25 | 120,859 | -0.16(-0.82%) |
Jul 10, 2019 | 20.51 | 20.85 | 19.32 | 19.41 | 192,481 | -1.10(-5.36%) |
Jul 09, 2019 | 18.32 | 20.65 | 18.32 | 20.51 | 548,771 | +2.02(+10.92%) |
Jul 08, 2019 | 18.22 | 18.66 | 17.71 | 18.49 | 155,465 | +0.27(+1.48%) |
Jul 05, 2019 | 18.70 | 18.99 | 18.01 | 18.22 | 188,700 | -0.60(-3.19%) |
Jul 03, 2019 | 18.84 | 18.86 | 18.41 | 18.82 | 76,800 | +0.13(+0.70%) |
Jul 02, 2019 | 18.76 | 18.94 | 18.41 | 18.69 | 109,889 | -0.05(-0.27%) |
Jul 01, 2019 | 19.74 | 20.00 | 18.53 | 18.74 | 274,628 | -0.83(-4.24%) |
Jun 28, 2019 | 19.35 | 19.99 | 18.98 | 19.57 | 1,163,600 | +0.26(+1.35%) |
Jun 27, 2019 | 18.43 | 19.41 | 18.26 | 19.31 | 155,956 | +0.84(+4.55%) |
Jun 26, 2019 | 18.83 | 18.99 | 18.33 | 18.47 | 107,656 | -0.39(-2.07%) |
Jun 25, 2019 | 18.37 | 19.50 | 18.06 | 18.86 | 118,077 | +0.51(+2.78%) |
Jun 24, 2019 | 19.50 | 19.73 | 18.33 | 18.35 | 214,573 | -1.24(-6.33%) |
Jun 21, 2019 | 19.10 | 19.91 | 18.31 | 19.59 | 877,400 | +0.37(+1.93%) |
Jun 20, 2019 | 19.43 | 20.02 | 18.71 | 19.22 | 88,570 | +0.08(+0.42%) |
Jun 19, 2019 | 20.08 | 20.32 | 18.93 | 19.14 | 112,321 | -0.97(-4.82%) |
Jun 18, 2019 | 19.34 | 20.30 | 19.24 | 20.11 | 111,509 | +0.98(+5.12%) |
Jun 17, 2019 | 18.51 | 20.47 | 18.51 | 19.13 | 283,323 | +0.58(+3.13%) |
Jun 14, 2019 | 18.30 | 18.60 | 17.98 | 18.55 | 132,100 | +0.10(+0.54%) |
Jun 13, 2019 | 18.40 | 18.85 | 17.63 | 18.45 | 271,461 | +0.05(+0.27%) |
Jun 12, 2019 | 18.75 | 19.27 | 18.37 | 18.40 | 187,753 | -0.27(-1.45%) |
Jun 11, 2019 | 19.41 | 19.41 | 18.27 | 18.67 | 300,754 | -0.52(-2.71%) |
Jun 10, 2019 | 19.91 | 20.08 | 19.00 | 19.19 | 131,655 | -0.61(-3.08%) |
Jun 07, 2019 | 19.51 | 20.10 | 19.44 | 19.80 | 124,800 | +0.29(+1.49%) |
Jun 06, 2019 | 19.79 | 19.94 | 19.35 | 19.51 | 139,129 | -0.32(-1.61%) |
Jun 05, 2019 | 19.92 | 20.00 | 19.53 | 19.83 | 106,575 | -0.10(-0.50%) |
Jun 04, 2019 | 19.92 | 20.38 | 19.51 | 19.93 | 155,285 | +0.26(+1.32%) |