Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 10.80 | 11.36 | 10.59 | 11.15 | 707,600 | +0.35(+3.24%) |
Aug 29, 2019 | 10.70 | 11.07 | 10.35 | 10.80 | 768,251 | +0.27(+2.56%) |
Aug 28, 2019 | 11.19 | 11.19 | 10.15 | 10.53 | 1,298,759 | -0.53(-4.79%) |
Aug 27, 2019 | 12.00 | 12.14 | 11.05 | 11.06 | 789,292 | -0.77(-6.51%) |
Aug 26, 2019 | 12.99 | 13.05 | 11.41 | 11.83 | 1,431,871 | -0.94(-7.36%) |
Aug 23, 2019 | 12.81 | 13.23 | 12.58 | 12.77 | 1,396,300 | -0.54(-4.06%) |
Aug 22, 2019 | 12.82 | 13.60 | 12.50 | 13.31 | 1,929,065 | +1.04(+8.48%) |
Aug 21, 2019 | 11.83 | 13.88 | 11.81 | 12.27 | 5,546,214 | -2.48(-16.81%) |
Aug 20, 2019 | 15.91 | 15.98 | 14.30 | 14.75 | 2,147,704 | -0.66(-4.28%) |
Aug 19, 2019 | 13.57 | 15.76 | 13.12 | 15.41 | 1,849,646 | +2.34(+17.90%) |
Aug 16, 2019 | 13.59 | 13.67 | 12.57 | 13.07 | 932,600 | -0.20(-1.51%) |
Aug 15, 2019 | 13.30 | 13.58 | 12.10 | 13.27 | 933,085 | +0.47(+3.67%) |
Aug 14, 2019 | 12.75 | 13.60 | 11.80 | 12.80 | 1,127,244 | -0.33(-2.51%) |
Aug 13, 2019 | 11.50 | 13.68 | 11.30 | 13.13 | 1,740,136 | +1.65(+14.37%) |
Aug 12, 2019 | 12.65 | 12.79 | 11.43 | 11.48 | 723,825 | -0.87(-7.04%) |
Aug 09, 2019 | 13.11 | 13.25 | 12.16 | 12.35 | 890,800 | -0.90(-6.79%) |
Aug 08, 2019 | 13.75 | 14.00 | 13.11 | 13.25 | 630,768 | -0.21(-1.56%) |
Aug 07, 2019 | 13.79 | 13.81 | 12.60 | 13.46 | 1,158,548 | -0.35(-2.53%) |
Aug 06, 2019 | 15.04 | 15.43 | 13.62 | 13.81 | 630,252 | -0.76(-5.22%) |
Aug 05, 2019 | 15.59 | 15.93 | 14.02 | 14.57 | 1,189,932 | -1.09(-6.96%) |
Aug 02, 2019 | 16.10 | 16.30 | 15.32 | 15.66 | 580,200 | -0.59(-3.63%) |
Aug 01, 2019 | 17.15 | 17.28 | 16.05 | 16.25 | 620,497 | -0.77(-4.52%) |
Jul 31, 2019 | 17.62 | 17.88 | 16.61 | 17.02 | 1,762,098 | -0.81(-4.54%) |
Jul 30, 2019 | 19.05 | 19.43 | 17.51 | 17.83 | 1,290,196 | -1.22(-6.40%) |
Jul 29, 2019 | 20.10 | 20.11 | 19.00 | 19.05 | 1,052,323 | -0.61(-3.10%) |
Jul 26, 2019 | 20.19 | 21.15 | 19.52 | 19.66 | 603,300 | -0.42(-2.09%) |
Jul 25, 2019 | 21.02 | 21.47 | 20.01 | 20.08 | 543,650 | -1.30(-6.08%) |
Jul 24, 2019 | 20.94 | 21.51 | 20.76 | 21.38 | 314,785 | +0.23(+1.09%) |
Jul 23, 2019 | 21.63 | 22.11 | 20.26 | 21.15 | 766,056 | -0.43(-1.99%) |
Jul 22, 2019 | 22.75 | 23.10 | 21.20 | 21.58 | 513,714 | -1.14(-5.02%) |
Jul 19, 2019 | 22.00 | 23.20 | 22.00 | 22.72 | 442,500 | +0.62(+2.81%) |
Jul 18, 2019 | 22.69 | 22.79 | 21.88 | 22.10 | 436,486 | -0.62(-2.73%) |
Jul 17, 2019 | 23.05 | 23.80 | 22.70 | 22.72 | 466,037 | -0.35(-1.52%) |
Jul 16, 2019 | 23.97 | 24.00 | 22.95 | 23.07 | 403,570 | -0.78(-3.27%) |
Jul 15, 2019 | 24.45 | 25.02 | 23.80 | 23.85 | 471,647 | -0.69(-2.81%) |
Jul 12, 2019 | 24.89 | 25.26 | 23.60 | 24.54 | 720,900 | -0.33(-1.33%) |
Jul 11, 2019 | 26.45 | 26.58 | 24.82 | 24.87 | 449,096 | -1.46(-5.55%) |
Jul 10, 2019 | 27.59 | 27.99 | 26.20 | 26.33 | 633,717 | -0.83(-3.06%) |
Jul 09, 2019 | 26.00 | 27.41 | 25.46 | 27.16 | 444,544 | +1.18(+4.54%) |
Jul 08, 2019 | 26.13 | 26.48 | 25.65 | 25.98 | 196,018 | -0.09(-0.35%) |
Jul 05, 2019 | 24.88 | 26.59 | 24.88 | 26.07 | 444,600 | +1.22(+4.91%) |
Jul 03, 2019 | 25.14 | 26.50 | 24.60 | 24.85 | 546,100 | -0.29(-1.15%) |
Jul 02, 2019 | 26.03 | 26.37 | 24.75 | 25.14 | 577,970 | -0.86(-3.31%) |
Jul 01, 2019 | 27.00 | 27.29 | 25.58 | 26.00 | 638,448 | -0.42(-1.59%) |
Jun 28, 2019 | 26.50 | 26.80 | 24.60 | 26.42 | 722,600 | +0.15(+0.57%) |
Jun 27, 2019 | 26.33 | 28.28 | 26.27 | 26.27 | 1,574,752 | +0.15(+0.57%) |
Jun 26, 2019 | 25.65 | 26.33 | 25.23 | 26.12 | 467,968 | +0.47(+1.83%) |
Jun 25, 2019 | 25.21 | 26.41 | 24.57 | 25.65 | 399,994 | +0.12(+0.47%) |
Jun 24, 2019 | 25.59 | 26.12 | 24.65 | 25.53 | 639,463 | -0.09(-0.35%) |
Jun 21, 2019 | 24.00 | 25.74 | 23.70 | 25.62 | 1,032,700 | +1.58(+6.57%) |
Jun 20, 2019 | 22.96 | 24.31 | 22.96 | 24.04 | 571,462 | +0.96(+4.16%) |
Jun 19, 2019 | 23.21 | 23.29 | 22.50 | 23.08 | 498,393 | -0.05(-0.22%) |
Jun 18, 2019 | 23.18 | 23.74 | 22.72 | 23.13 | 676,014 | -0.20(-0.86%) |
Jun 17, 2019 | 24.20 | 24.20 | 22.95 | 23.33 | 498,942 | -0.90(-3.71%) |
Jun 14, 2019 | 23.87 | 25.14 | 23.22 | 24.23 | 624,500 | +0.34(+1.42%) |
Jun 13, 2019 | 24.71 | 24.99 | 22.90 | 23.89 | 829,386 | -0.86(-3.47%) |
Jun 12, 2019 | 22.42 | 25.33 | 22.41 | 24.75 | 879,010 | +2.17(+9.61%) |
Jun 11, 2019 | 23.61 | 23.95 | 21.91 | 22.58 | 812,424 | -0.87(-3.71%) |
Jun 10, 2019 | 24.50 | 24.97 | 23.20 | 23.45 | 918,551 | -1.19(-4.83%) |
Jun 07, 2019 | 25.90 | 26.50 | 24.50 | 24.64 | 906,300 | -1.29(-4.97%) |
Jun 06, 2019 | 26.40 | 26.80 | 25.70 | 25.93 | 544,739 | -0.43(-1.63%) |
Jun 05, 2019 | 27.15 | 27.49 | 25.55 | 26.36 | 693,490 | -0.18(-0.68%) |
Jun 04, 2019 | 26.00 | 26.90 | 25.94 | 26.54 | 726,211 | +0.73(+2.83%) |