Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 19.89 | 20.35 | 18.68 | 18.93 | 263,934 | -1.72(-8.33%) |
Sep 27, 2019 | 20.26 | 21.58 | 20.10 | 20.65 | 142,600 | -0.71(-3.32%) |
Sep 26, 2019 | 20.84 | 21.46 | 20.20 | 21.36 | 139,793 | -0.06(-0.28%) |
Sep 25, 2019 | 20.66 | 22.00 | 20.40 | 21.42 | 132,022 | -0.53(-2.42%) |
Sep 24, 2019 | 23.33 | 23.37 | 21.83 | 21.95 | 178,127 | -1.73(-7.30%) |
Sep 23, 2019 | 23.41 | 24.00 | 22.84 | 23.68 | 46,086 | -0.02(-0.08%) |
Sep 20, 2019 | 23.96 | 24.38 | 23.03 | 23.70 | 96,500 | +0.03(+0.13%) |
Sep 19, 2019 | 23.88 | 24.09 | 23.25 | 23.67 | 49,551 | +0.51(+2.21%) |
Sep 18, 2019 | 23.23 | 24.01 | 22.66 | 23.16 | 111,416 | -1.07(-4.42%) |
Sep 17, 2019 | 28.59 | 28.65 | 23.40 | 24.23 | 302,089 | -3.77(-13.46%) |
Sep 16, 2019 | 26.50 | 30.08 | 26.27 | 28.00 | 538,316 | +7.22(+34.74%) |
Sep 13, 2019 | 21.05 | 21.10 | 20.45 | 20.78 | 103,800 | -0.15(-0.72%) |
Sep 12, 2019 | 20.08 | 21.16 | 19.88 | 20.93 | 318,767 | -1.14(-5.17%) |
Sep 11, 2019 | 23.98 | 24.30 | 21.50 | 22.07 | 224,756 | -1.79(-7.50%) |
Sep 10, 2019 | 24.74 | 25.29 | 23.29 | 23.86 | 114,263 | -0.61(-2.49%) |
Sep 09, 2019 | 23.47 | 24.54 | 23.37 | 24.47 | 99,906 | +1.77(+7.80%) |
Sep 06, 2019 | 20.90 | 23.09 | 20.65 | 22.70 | 137,900 | +0.40(+1.79%) |
Sep 05, 2019 | 22.94 | 24.07 | 22.05 | 22.30 | 130,447 | -0.12(-0.54%) |
Sep 04, 2019 | 21.37 | 22.66 | 21.32 | 22.42 | 273,938 | +2.61(+13.18%) |
Sep 03, 2019 | 19.10 | 20.02 | 18.56 | 19.81 | 282,738 | -1.30(-6.16%) |
Aug 30, 2019 | 22.55 | 22.84 | 20.50 | 21.11 | 136,500 | -1.85(-8.06%) |
Aug 29, 2019 | 22.32 | 23.25 | 22.32 | 22.96 | 133,670 | +0.73(+3.28%) |
Aug 28, 2019 | 22.69 | 23.00 | 21.74 | 22.23 | 137,317 | +1.16(+5.51%) |
Aug 27, 2019 | 20.10 | 21.14 | 19.70 | 21.07 | 146,305 | +1.31(+6.63%) |
Aug 26, 2019 | 21.12 | 21.35 | 19.60 | 19.76 | 212,515 | -0.07(-0.35%) |
Aug 23, 2019 | 20.00 | 20.72 | 19.15 | 19.83 | 244,800 | -1.73(-8.02%) |
Aug 22, 2019 | 22.43 | 22.65 | 20.88 | 21.56 | 86,300 | -0.57(-2.58%) |
Aug 21, 2019 | 23.45 | 23.61 | 21.58 | 22.13 | 94,103 | -0.15(-0.67%) |
Aug 20, 2019 | 21.99 | 22.88 | 21.31 | 22.28 | 81,523 | -0.26(-1.15%) |
Aug 19, 2019 | 22.05 | 22.67 | 21.10 | 22.54 | 84,016 | +1.53(+7.28%) |
Aug 16, 2019 | 20.93 | 21.15 | 20.40 | 21.01 | 49,800 | +0.29(+1.40%) |
Aug 15, 2019 | 20.46 | 21.21 | 20.01 | 20.72 | 76,745 | -0.56(-2.63%) |
Aug 14, 2019 | 21.33 | 21.65 | 19.98 | 21.28 | 149,303 | -2.52(-10.59%) |
Aug 13, 2019 | 20.82 | 24.12 | 20.79 | 23.80 | 366,773 | +2.77(+13.17%) |
Aug 12, 2019 | 21.01 | 21.42 | 20.45 | 21.03 | 122,937 | +0.49(+2.39%) |
Aug 09, 2019 | 20.27 | 21.15 | 19.48 | 20.54 | 243,200 | +1.67(+8.85%) |
Aug 08, 2019 | 18.46 | 19.05 | 18.12 | 18.87 | 121,954 | +0.16(+0.86%) |
Aug 07, 2019 | 18.39 | 18.55 | 16.62 | 18.71 | 468,206 | -1.48(-7.33%) |
Aug 06, 2019 | 21.68 | 21.80 | 20.00 | 20.19 | 97,547 | -1.26(-5.87%) |
Aug 05, 2019 | 21.00 | 22.49 | 20.96 | 21.45 | 128,344 | -0.55(-2.50%) |
Aug 02, 2019 | 22.71 | 22.74 | 21.57 | 22.00 | 159,000 | +0.80(+3.78%) |
Aug 01, 2019 | 25.00 | 25.03 | 20.07 | 21.20 | 330,404 | -4.96(-18.96%) |
Jul 31, 2019 | 26.90 | 27.18 | 25.91 | 26.16 | 99,296 | -0.24(-0.91%) |
Jul 30, 2019 | 25.00 | 26.50 | 24.68 | 26.40 | 78,843 | +1.62(+6.54%) |
Jul 29, 2019 | 24.47 | 24.87 | 23.38 | 24.78 | 60,430 | +1.03(+4.34%) |
Jul 26, 2019 | 23.69 | 24.05 | 23.16 | 23.75 | 27,600 | +0.34(+1.45%) |
Jul 25, 2019 | 24.20 | 24.43 | 23.38 | 23.41 | 69,183 | +0.00(+0.00%) |
Jul 24, 2019 | 24.76 | 25.61 | 22.80 | 23.41 | 123,204 | -1.32(-5.35%) |
Jul 23, 2019 | 23.91 | 24.84 | 23.45 | 24.73 | 167,086 | +0.77(+3.23%) |
Jul 22, 2019 | 23.64 | 24.08 | 23.43 | 23.96 | 75,170 | +0.09(+0.38%) |
Jul 19, 2019 | 23.32 | 23.99 | 22.51 | 23.87 | 135,500 | +0.64(+2.76%) |
Jul 18, 2019 | 24.65 | 24.73 | 22.01 | 23.23 | 176,494 | -1.30(-5.30%) |
Jul 17, 2019 | 26.76 | 26.76 | 24.50 | 24.53 | 115,953 | -1.94(-7.33%) |
Jul 16, 2019 | 28.65 | 29.35 | 25.09 | 26.47 | 125,348 | -1.83(-6.47%) |
Jul 15, 2019 | 30.31 | 30.31 | 28.06 | 28.30 | 254,057 | -1.36(-4.59%) |
Jul 12, 2019 | 29.66 | 30.41 | 29.19 | 29.66 | 62,500 | -0.25(-0.84%) |
Jul 11, 2019 | 30.10 | 30.50 | 29.50 | 29.91 | 70,452 | +0.11(+0.37%) |
Jul 10, 2019 | 28.50 | 30.01 | 28.39 | 29.80 | 161,630 | +3.20(+12.03%) |
Jul 09, 2019 | 25.87 | 26.62 | 25.80 | 26.60 | 27,066 | +0.88(+3.42%) |
Jul 08, 2019 | 26.15 | 27.13 | 25.72 | 25.72 | 69,394 | -0.37(-1.42%) |
Jul 05, 2019 | 25.42 | 26.15 | 25.25 | 26.09 | 39,800 | +1.18(+4.74%) |
Jul 03, 2019 | 25.13 | 25.40 | 24.15 | 24.91 | 66,600 | +0.43(+1.76%) |
Jul 02, 2019 | 27.94 | 27.94 | 24.25 | 24.48 | 194,751 | -3.95(-13.89%) |