Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 22.45 | 22.71 | 22.04 | 22.39 | 122,400 | +0.14(+0.63%) |
Aug 29, 2019 | 22.79 | 23.12 | 22.13 | 22.25 | 90,199 | -0.15(-0.67%) |
Aug 28, 2019 | 21.81 | 22.71 | 21.19 | 22.40 | 152,228 | +0.55(+2.52%) |
Aug 27, 2019 | 22.84 | 22.99 | 21.53 | 21.85 | 121,600 | -0.95(-4.17%) |
Aug 26, 2019 | 22.71 | 22.87 | 21.67 | 22.80 | 176,814 | +0.40(+1.79%) |
Aug 23, 2019 | 22.86 | 23.20 | 21.87 | 22.40 | 210,100 | -0.46(-2.01%) |
Aug 22, 2019 | 24.40 | 24.49 | 22.04 | 22.86 | 360,643 | -1.35(-5.58%) |
Aug 21, 2019 | 24.63 | 25.17 | 23.55 | 24.21 | 599,899 | +0.06(+0.25%) |
Aug 20, 2019 | 22.50 | 24.34 | 22.23 | 24.15 | 856,327 | +2.03(+9.18%) |
Aug 19, 2019 | 21.74 | 22.49 | 21.33 | 22.12 | 362,435 | +0.83(+3.90%) |
Aug 16, 2019 | 19.97 | 21.70 | 19.84 | 21.29 | 312,100 | +1.51(+7.63%) |
Aug 15, 2019 | 19.99 | 20.19 | 19.13 | 19.78 | 154,744 | -0.32(-1.59%) |
Aug 14, 2019 | 20.95 | 21.08 | 19.62 | 20.10 | 161,234 | -1.23(-5.77%) |
Aug 13, 2019 | 19.85 | 21.63 | 19.82 | 21.33 | 355,197 | +1.51(+7.62%) |
Aug 12, 2019 | 20.00 | 20.23 | 19.13 | 19.82 | 259,997 | -0.23(-1.15%) |
Aug 09, 2019 | 19.61 | 20.17 | 19.51 | 20.05 | 228,900 | +0.14(+0.70%) |
Aug 08, 2019 | 19.20 | 20.09 | 18.86 | 19.91 | 587,995 | +0.50(+2.58%) |
Aug 07, 2019 | 19.21 | 20.25 | 19.10 | 19.41 | 520,959 | -0.29(-1.47%) |
Aug 06, 2019 | 16.95 | 19.82 | 16.55 | 19.70 | 3,196,365 | +6.50(+49.24%) |
Aug 05, 2019 | 13.59 | 13.97 | 13.09 | 13.20 | 195,710 | -0.80(-5.71%) |
Aug 02, 2019 | 14.35 | 14.59 | 13.59 | 14.00 | 199,800 | -0.45(-3.11%) |
Aug 01, 2019 | 14.76 | 15.11 | 14.34 | 14.45 | 161,382 | -0.42(-2.82%) |
Jul 31, 2019 | 15.14 | 15.22 | 14.75 | 14.87 | 67,605 | -0.09(-0.60%) |
Jul 30, 2019 | 14.93 | 15.13 | 14.59 | 14.96 | 76,198 | +0.03(+0.20%) |
Jul 29, 2019 | 15.27 | 15.46 | 14.47 | 14.93 | 53,279 | -0.25(-1.65%) |
Jul 26, 2019 | 14.61 | 15.29 | 14.61 | 15.18 | 147,500 | +0.52(+3.55%) |
Jul 25, 2019 | 14.78 | 14.80 | 14.32 | 14.66 | 79,739 | -0.18(-1.21%) |
Jul 24, 2019 | 14.73 | 15.02 | 14.46 | 14.84 | 188,925 | +0.15(+1.02%) |
Jul 23, 2019 | 14.63 | 14.77 | 14.38 | 14.69 | 56,772 | -0.02(-0.14%) |
Jul 22, 2019 | 14.57 | 14.79 | 14.03 | 14.71 | 121,502 | +0.24(+1.66%) |
Jul 19, 2019 | 14.52 | 14.54 | 14.15 | 14.47 | 75,000 | +0.03(+0.21%) |
Jul 18, 2019 | 14.42 | 14.54 | 14.08 | 14.44 | 67,414 | +0.00(+0.00%) |
Jul 17, 2019 | 13.92 | 14.49 | 13.82 | 14.44 | 129,302 | +0.40(+2.85%) |
Jul 16, 2019 | 13.72 | 14.24 | 13.63 | 14.04 | 81,894 | +0.37(+2.71%) |
Jul 15, 2019 | 14.23 | 14.45 | 13.01 | 13.67 | 152,363 | -0.56(-3.94%) |
Jul 12, 2019 | 13.93 | 14.32 | 13.83 | 14.23 | 153,700 | +0.18(+1.28%) |
Jul 11, 2019 | 13.90 | 14.33 | 13.74 | 14.05 | 112,412 | +0.10(+0.72%) |
Jul 10, 2019 | 13.55 | 14.01 | 13.34 | 13.95 | 131,093 | +0.29(+2.12%) |
Jul 09, 2019 | 13.75 | 14.01 | 13.16 | 13.66 | 68,356 | -0.09(-0.65%) |
Jul 08, 2019 | 13.50 | 14.10 | 13.38 | 13.75 | 143,682 | +0.27(+2.00%) |
Jul 05, 2019 | 13.59 | 13.59 | 13.06 | 13.48 | 45,600 | -0.07(-0.52%) |
Jul 03, 2019 | 13.59 | 13.70 | 13.45 | 13.55 | 24,600 | -0.14(-1.02%) |
Jul 02, 2019 | 13.50 | 13.82 | 13.30 | 13.69 | 117,323 | +0.03(+0.22%) |
Jul 01, 2019 | 13.00 | 13.66 | 12.85 | 13.66 | 339,082 | +0.66(+5.08%) |
Jun 28, 2019 | 12.31 | 13.00 | 12.31 | 13.00 | 1,262,500 | +0.77(+6.30%) |
Jun 27, 2019 | 12.71 | 12.99 | 12.06 | 12.23 | 177,000 | -0.39(-3.09%) |
Jun 26, 2019 | 12.06 | 12.74 | 11.94 | 12.62 | 66,061 | +0.50(+4.13%) |
Jun 25, 2019 | 12.57 | 12.57 | 12.01 | 12.12 | 54,366 | -0.28(-2.26%) |
Jun 24, 2019 | 12.75 | 12.80 | 12.40 | 12.40 | 58,374 | -0.27(-2.13%) |
Jun 21, 2019 | 12.36 | 12.68 | 12.25 | 12.67 | 92,900 | +0.38(+3.09%) |
Jun 20, 2019 | 12.00 | 12.56 | 11.90 | 12.29 | 75,574 | +0.25(+2.08%) |
Jun 19, 2019 | 12.51 | 12.51 | 11.95 | 12.04 | 110,768 | -0.32(-2.59%) |
Jun 18, 2019 | 12.76 | 12.76 | 12.25 | 12.36 | 80,295 | -0.32(-2.52%) |
Jun 17, 2019 | 12.57 | 12.73 | 12.34 | 12.68 | 232,993 | +0.28(+2.26%) |
Jun 14, 2019 | 12.75 | 12.75 | 12.00 | 12.40 | 127,700 | -0.44(-3.43%) |
Jun 13, 2019 | 12.70 | 12.90 | 12.53 | 12.84 | 97,344 | +0.12(+0.94%) |
Jun 12, 2019 | 12.59 | 12.88 | 12.15 | 12.72 | 145,391 | +0.23(+1.84%) |
Jun 11, 2019 | 12.65 | 12.93 | 12.20 | 12.49 | 275,343 | -0.06(-0.48%) |
Jun 10, 2019 | 12.00 | 12.69 | 11.71 | 12.55 | 417,889 | +0.56(+4.67%) |
Jun 07, 2019 | 11.54 | 12.00 | 11.37 | 11.99 | 199,000 | +0.51(+4.44%) |
Jun 06, 2019 | 11.57 | 11.60 | 11.04 | 11.48 | 137,327 | -0.05(-0.43%) |
Jun 05, 2019 | 11.34 | 11.56 | 11.00 | 11.53 | 90,299 | +0.26(+2.31%) |
Jun 04, 2019 | 10.89 | 11.28 | 10.71 | 11.27 | 77,503 | +0.47(+4.35%) |