Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 16.07 | 17.55 | 16.07 | 17.20 | 187,900 | +1.14(+7.10%) |
Aug 29, 2019 | 16.34 | 16.56 | 15.65 | 16.06 | 181,609 | -0.19(-1.17%) |
Aug 28, 2019 | 16.03 | 16.28 | 15.56 | 16.25 | 105,582 | +0.02(+0.12%) |
Aug 27, 2019 | 16.93 | 17.19 | 16.10 | 16.23 | 116,579 | -0.64(-3.79%) |
Aug 26, 2019 | 17.41 | 17.41 | 16.64 | 16.87 | 190,341 | -0.20(-1.17%) |
Aug 23, 2019 | 18.64 | 18.67 | 16.73 | 17.07 | 245,100 | -1.69(-9.01%) |
Aug 22, 2019 | 18.58 | 18.95 | 18.32 | 18.76 | 166,192 | +0.21(+1.13%) |
Aug 21, 2019 | 18.94 | 20.08 | 18.43 | 18.55 | 231,327 | -0.21(-1.12%) |
Aug 20, 2019 | 17.80 | 19.16 | 17.61 | 18.76 | 216,085 | +0.98(+5.51%) |
Aug 19, 2019 | 18.31 | 18.45 | 17.36 | 17.78 | 232,500 | -0.31(-1.71%) |
Aug 16, 2019 | 18.07 | 18.88 | 17.56 | 18.09 | 200,300 | +0.07(+0.39%) |
Aug 15, 2019 | 18.83 | 19.54 | 18.00 | 18.02 | 230,248 | -0.74(-3.94%) |
Aug 14, 2019 | 19.46 | 19.82 | 18.57 | 18.76 | 212,984 | -1.22(-6.11%) |
Aug 13, 2019 | 19.00 | 20.69 | 18.74 | 19.98 | 171,002 | +0.88(+4.61%) |
Aug 12, 2019 | 18.41 | 19.88 | 18.31 | 19.10 | 248,193 | +0.59(+3.19%) |
Aug 09, 2019 | 19.00 | 19.00 | 17.50 | 18.51 | 265,400 | -0.09(-0.48%) |
Aug 08, 2019 | 18.87 | 19.31 | 18.25 | 18.60 | 268,560 | -0.43(-2.26%) |
Aug 07, 2019 | 18.90 | 19.35 | 18.50 | 19.03 | 275,627 | -0.30(-1.55%) |
Aug 06, 2019 | 20.00 | 20.15 | 19.17 | 19.33 | 283,364 | -0.61(-3.06%) |
Aug 05, 2019 | 19.58 | 20.07 | 18.90 | 19.94 | 202,036 | +0.06(+0.30%) |
Aug 02, 2019 | 20.71 | 20.71 | 19.30 | 19.88 | 220,500 | -0.83(-4.01%) |
Aug 01, 2019 | 21.39 | 22.47 | 20.35 | 20.71 | 243,248 | -0.73(-3.40%) |
Jul 31, 2019 | 21.04 | 21.92 | 20.90 | 21.44 | 123,551 | +0.49(+2.34%) |
Jul 30, 2019 | 21.72 | 21.76 | 20.77 | 20.95 | 92,022 | -0.84(-3.85%) |
Jul 29, 2019 | 22.07 | 22.10 | 21.02 | 21.79 | 121,321 | -0.32(-1.45%) |
Jul 26, 2019 | 22.06 | 22.33 | 21.59 | 22.11 | 77,900 | +0.12(+0.55%) |
Jul 25, 2019 | 23.51 | 24.33 | 21.82 | 21.99 | 150,738 | -1.50(-6.39%) |
Jul 24, 2019 | 22.57 | 23.85 | 22.25 | 23.49 | 198,650 | +0.75(+3.30%) |
Jul 23, 2019 | 22.52 | 23.32 | 22.19 | 22.74 | 308,200 | +0.16(+0.71%) |
Jul 22, 2019 | 23.96 | 23.96 | 22.52 | 22.58 | 299,346 | -1.21(-5.09%) |
Jul 19, 2019 | 24.16 | 25.11 | 23.79 | 23.79 | 192,600 | -0.38(-1.57%) |
Jul 18, 2019 | 25.48 | 25.48 | 23.77 | 24.17 | 624,209 | -1.32(-5.18%) |
Jul 17, 2019 | 25.68 | 26.36 | 25.13 | 25.49 | 333,003 | -0.31(-1.20%) |
Jul 16, 2019 | 26.01 | 26.89 | 25.28 | 25.80 | 205,507 | -0.22(-0.85%) |
Jul 15, 2019 | 26.27 | 27.16 | 25.52 | 26.02 | 230,047 | -0.52(-1.96%) |
Jul 12, 2019 | 26.90 | 27.40 | 26.24 | 26.54 | 94,900 | -0.36(-1.34%) |
Jul 11, 2019 | 26.94 | 27.63 | 25.92 | 26.90 | 235,428 | -0.19(-0.70%) |
Jul 10, 2019 | 27.60 | 28.62 | 26.62 | 27.09 | 390,929 | -0.26(-0.95%) |
Jul 09, 2019 | 28.70 | 29.19 | 27.27 | 27.35 | 285,684 | -1.32(-4.60%) |
Jul 08, 2019 | 29.15 | 29.56 | 27.89 | 28.67 | 144,254 | -0.46(-1.58%) |
Jul 05, 2019 | 30.25 | 30.25 | 28.91 | 29.13 | 103,000 | -1.23(-4.05%) |
Jul 03, 2019 | 30.08 | 30.47 | 29.51 | 30.36 | 105,700 | +0.35(+1.17%) |
Jul 02, 2019 | 31.88 | 31.88 | 29.52 | 30.01 | 160,741 | -0.62(-2.02%) |
Jul 01, 2019 | 31.35 | 31.72 | 30.42 | 30.63 | 127,946 | -0.44(-1.42%) |
Jun 28, 2019 | 29.50 | 31.26 | 29.50 | 31.07 | 293,700 | +2.13(+7.36%) |
Jun 27, 2019 | 29.08 | 29.75 | 28.51 | 28.94 | 115,817 | -0.05(-0.17%) |
Jun 26, 2019 | 29.97 | 30.04 | 28.79 | 28.99 | 142,817 | -0.86(-2.88%) |
Jun 25, 2019 | 31.93 | 32.00 | 29.70 | 29.85 | 148,794 | -2.17(-6.78%) |
Jun 24, 2019 | 31.43 | 32.52 | 30.78 | 32.02 | 188,699 | +0.67(+2.14%) |
Jun 21, 2019 | 30.85 | 31.94 | 30.12 | 31.35 | 172,300 | +0.75(+2.45%) |
Jun 20, 2019 | 31.26 | 31.48 | 30.09 | 30.60 | 148,516 | -0.70(-2.24%) |
Jun 19, 2019 | 33.51 | 33.51 | 30.42 | 31.30 | 321,953 | -1.99(-5.98%) |
Jun 18, 2019 | 32.07 | 34.24 | 32.06 | 33.29 | 263,269 | +1.34(+4.19%) |
Jun 17, 2019 | 31.01 | 32.46 | 30.00 | 31.95 | 138,965 | +1.69(+5.58%) |
Jun 14, 2019 | 30.40 | 31.82 | 29.94 | 30.26 | 157,500 | -0.25(-0.82%) |
Jun 13, 2019 | 28.53 | 30.70 | 27.83 | 30.51 | 333,973 | +1.95(+6.83%) |
Jun 12, 2019 | 29.97 | 29.97 | 27.20 | 28.56 | 617,858 | -1.59(-5.27%) |
Jun 11, 2019 | 34.50 | 35.34 | 29.90 | 30.15 | 1,465,566 | -9.08(-23.15%) |
Jun 10, 2019 | 38.12 | 40.50 | 38.12 | 39.23 | 345,021 | +1.07(+2.80%) |
Jun 07, 2019 | 36.21 | 39.11 | 36.00 | 38.16 | 324,700 | +1.94(+5.36%) |
Jun 06, 2019 | 38.10 | 39.67 | 35.78 | 36.22 | 212,353 | -1.88(-4.93%) |
Jun 05, 2019 | 37.27 | 38.11 | 36.91 | 38.10 | 149,641 | +1.11(+3.00%) |
Jun 04, 2019 | 36.83 | 37.09 | 36.39 | 36.99 | 114,461 | +0.55(+1.51%) |