Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.00 | 14.50 | 13.50 | 13.50 | 4,474 | -0.01(-0.09%) |
Sep 27, 2019 | 14.50 | 14.50 | 13.25 | 13.51 | 3,980 | -0.49(-3.48%) |
Sep 26, 2019 | 13.75 | 14.35 | 13.50 | 14.00 | 8,299 | +0.25(+1.82%) |
Sep 25, 2019 | 13.70 | 14.75 | 13.43 | 13.75 | 11,586 | +0.06(+0.46%) |
Sep 24, 2019 | 15.00 | 15.25 | 13.50 | 13.69 | 13,985 | -0.56(-3.95%) |
Sep 23, 2019 | 15.06 | 15.70 | 14.25 | 14.25 | 9,448 | -0.75(-5.00%) |
Sep 20, 2019 | 15.25 | 15.47 | 15.00 | 15.00 | 7,568 | -0.25(-1.64%) |
Sep 19, 2019 | 15.25 | 15.72 | 14.88 | 15.25 | 6,715 | +0.13(+0.89%) |
Sep 18, 2019 | 16.50 | 16.50 | 14.62 | 15.12 | 55,973 | -0.38(-2.48%) |
Sep 17, 2019 | 15.75 | 15.75 | 15.00 | 15.50 | 19,808 | -0.25(-1.59%) |
Sep 16, 2019 | 16.00 | 16.00 | 15.29 | 15.75 | 8,450 | -0.01(-0.08%) |
Sep 13, 2019 | 16.02 | 16.25 | 15.50 | 15.76 | 4,008 | -0.29(-1.82%) |
Sep 12, 2019 | 16.06 | 16.50 | 15.44 | 16.05 | 7,409 | +0.02(+0.11%) |
Sep 11, 2019 | 16.00 | 16.50 | 15.63 | 16.04 | 7,241 | +0.22(+1.41%) |
Sep 10, 2019 | 16.50 | 16.75 | 15.72 | 15.81 | 10,128 | +0.24(+1.52%) |
Sep 09, 2019 | 15.50 | 16.97 | 15.45 | 15.58 | 18,615 | +0.10(+0.65%) |
Sep 06, 2019 | 15.00 | 15.68 | 14.50 | 15.48 | 14,016 | +0.23(+1.49%) |
Sep 05, 2019 | 15.50 | 16.00 | 14.50 | 15.25 | 18,897 | -0.70(-4.39%) |
Sep 04, 2019 | 15.40 | 16.25 | 15.01 | 15.95 | 14,979 | +0.45(+2.90%) |
Sep 03, 2019 | 15.50 | 16.44 | 15.07 | 15.50 | 18,263 | -0.35(-2.22%) |
Aug 30, 2019 | 16.63 | 16.87 | 15.55 | 15.85 | 24,744 | -1.03(-6.07%) |
Aug 29, 2019 | 16.25 | 17.47 | 15.50 | 16.88 | 45,694 | -0.87(-4.92%) |
Aug 28, 2019 | 18.00 | 18.25 | 17.50 | 17.75 | 36,500 | -0.90(-4.83%) |
Aug 27, 2019 | 20.70 | 22.00 | 18.00 | 18.65 | 185,239 | +1.40(+8.12%) |
Aug 26, 2019 | 18.75 | 19.00 | 17.00 | 17.25 | 73,718 | -1.25(-6.76%) |
Aug 23, 2019 | 18.75 | 19.50 | 18.05 | 18.50 | 43,952 | -1.48(-7.38%) |
Aug 22, 2019 | 18.55 | 20.50 | 18.38 | 19.98 | 83,745 | -0.52(-2.56%) |
Aug 21, 2019 | 24.75 | 25.50 | 17.81 | 20.50 | 256,540 | -1.75(-7.87%) |
Aug 20, 2019 | 28.50 | 35.00 | 20.80 | 22.25 | 1,380,037 | +4.75(+27.14%) |
Aug 19, 2019 | 17.50 | 17.50 | 16.50 | 17.50 | 3,340 | +0.00(+0.01%) |
Aug 16, 2019 | 16.50 | 17.75 | 16.26 | 17.50 | 572 | +1.75(+11.10%) |
Aug 15, 2019 | 16.75 | 17.75 | 15.50 | 15.75 | 909 | -0.94(-5.65%) |
Aug 14, 2019 | 16.25 | 16.77 | 16.12 | 16.69 | 914 | +0.02(+0.10%) |
Aug 13, 2019 | 16.73 | 16.77 | 15.25 | 16.68 | 1,084 | -0.07(-0.45%) |
Aug 12, 2019 | 17.25 | 17.50 | 16.25 | 16.75 | 1,373 | -0.75(-4.29%) |
Aug 09, 2019 | 17.25 | 17.50 | 17.25 | 17.50 | 516 | +0.52(+3.09%) |
Aug 08, 2019 | 16.73 | 17.50 | 16.50 | 16.98 | 219 | -0.21(-1.24%) |
Aug 07, 2019 | 17.25 | 17.50 | 16.26 | 17.19 | 1,754 | -0.56(-3.17%) |
Aug 06, 2019 | 17.75 | 17.75 | 16.83 | 17.75 | 40 | +0.38(+2.16%) |
Aug 05, 2019 | 17.00 | 17.75 | 16.25 | 17.38 | 482 | -0.12(-0.71%) |
Aug 02, 2019 | 17.66 | 17.75 | 16.05 | 17.50 | 980 | +0.52(+3.09%) |
Aug 01, 2019 | 17.50 | 17.50 | 16.50 | 16.98 | 779 | +0.21(+1.28%) |
Jul 31, 2019 | 17.25 | 17.28 | 16.61 | 16.76 | 777 | -0.52(-3.01%) |
Jul 30, 2019 | 17.25 | 17.75 | 16.75 | 17.28 | 1,575 | +0.03(+0.17%) |
Jul 29, 2019 | 18.00 | 18.00 | 16.75 | 17.25 | 3,097 | -0.44(-2.47%) |
Jul 26, 2019 | 17.75 | 17.88 | 17.00 | 17.69 | 508 | -0.19(-1.05%) |
Jul 25, 2019 | 17.57 | 18.14 | 17.00 | 17.88 | 386 | +0.62(+3.62%) |
Jul 24, 2019 | 17.75 | 17.94 | 17.00 | 17.25 | 1,208 | -0.62(-3.47%) |
Jul 23, 2019 | 18.25 | 18.25 | 17.23 | 17.87 | 1,563 | -0.13(-0.72%) |
Jul 22, 2019 | 18.00 | 18.10 | 17.25 | 18.00 | 1,352 | +0.00(+0.00%) |
Jul 19, 2019 | 17.55 | 18.15 | 17.50 | 18.00 | 480 | +0.13(+0.74%) |
Jul 18, 2019 | 17.88 | 18.25 | 17.55 | 17.87 | 423 | -0.03(-0.18%) |
Jul 17, 2019 | 18.10 | 18.25 | 17.90 | 17.90 | 461 | -0.13(-0.71%) |
Jul 16, 2019 | 17.80 | 18.03 | 17.55 | 18.03 | 572 | +1.03(+6.04%) |
Jul 15, 2019 | 17.75 | 18.25 | 17.00 | 17.00 | 1,557 | -0.82(-4.61%) |
Jul 12, 2019 | 18.50 | 18.75 | 17.50 | 17.82 | 2,512 | -0.18(-1.01%) |
Jul 11, 2019 | 17.00 | 18.25 | 17.00 | 18.00 | 1,785 | +0.75(+4.35%) |
Jul 10, 2019 | 17.75 | 17.98 | 17.04 | 17.25 | 3,162 | -0.50(-2.79%) |
Jul 09, 2019 | 17.62 | 18.16 | 17.02 | 17.75 | 2,305 | +0.42(+2.42%) |
Jul 08, 2019 | 17.00 | 17.50 | 16.89 | 17.33 | 2,989 | +0.08(+0.46%) |
Jul 05, 2019 | 17.00 | 17.50 | 17.00 | 17.25 | 2,072 | -0.50(-2.82%) |
Jul 03, 2019 | 17.58 | 17.75 | 17.02 | 17.75 | 664 | -0.00(-0.01%) |
Jul 02, 2019 | 17.50 | 17.80 | 17.02 | 17.75 | 1,514 | +0.37(+2.13%) |