Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 19.09 | 19.14 | 19.09 | 19.14 | 2,679 | -0.91(-4.54%) |
Sep 27, 2019 | 20.50 | 20.50 | 20.05 | 20.05 | 11,700 | -0.60(-2.91%) |
Sep 26, 2019 | 20.72 | 20.72 | 20.65 | 20.65 | 1,612 | -0.10(-0.48%) |
Sep 25, 2019 | 21.54 | 21.55 | 20.48 | 20.75 | 30,810 | -1.03(-4.73%) |
Sep 24, 2019 | 20.71 | 21.78 | 20.57 | 21.78 | 8,278 | +0.46(+2.16%) |
Sep 23, 2019 | 21.08 | 21.54 | 21.04 | 21.32 | 38,921 | +0.40(+1.93%) |
Sep 20, 2019 | 19.64 | 20.94 | 19.64 | 20.92 | 26,500 | +1.16(+5.85%) |
Sep 19, 2019 | 19.40 | 19.76 | 19.36 | 19.76 | 16,045 | +0.49(+2.54%) |
Sep 18, 2019 | 19.55 | 19.79 | 19.27 | 19.27 | 6,612 | -0.51(-2.58%) |
Sep 17, 2019 | 19.30 | 19.79 | 19.30 | 19.78 | 62,260 | +0.69(+3.61%) |
Sep 16, 2019 | 18.82 | 19.09 | 18.80 | 19.09 | 6,089 | +0.66(+3.59%) |
Sep 13, 2019 | 18.98 | 19.04 | 18.43 | 18.43 | 4,800 | -1.46(-7.35%) |
Sep 12, 2019 | 19.89 | 19.89 | 19.89 | 19.89 | 300 | +0.40(+2.06%) |
Sep 11, 2019 | 19.48 | 19.85 | 19.40 | 19.49 | 1,749 | +0.23(+1.20%) |
Sep 10, 2019 | 19.19 | 19.26 | 19.15 | 19.26 | 121,500 | +0.51(+2.70%) |
Sep 09, 2019 | 18.65 | 18.93 | 18.65 | 18.75 | 2,225 | -0.25(-1.31%) |
Sep 06, 2019 | 19.14 | 19.32 | 19.00 | 19.00 | 16,600 | -0.24(-1.25%) |
Sep 05, 2019 | 19.60 | 19.63 | 19.24 | 19.24 | 8,511 | -1.07(-5.25%) |
Sep 04, 2019 | 20.36 | 20.36 | 19.77 | 20.30 | 27,132 | +0.12(+0.62%) |
Sep 03, 2019 | 19.63 | 20.29 | 19.63 | 20.18 | 41,710 | +0.69(+3.55%) |
Aug 30, 2019 | 19.58 | 19.58 | 19.29 | 19.49 | 16,500 | +0.03(+0.17%) |
Aug 29, 2019 | 19.89 | 19.89 | 19.23 | 19.46 | 25,116 | -0.72(-3.59%) |
Aug 28, 2019 | 20.54 | 20.54 | 20.15 | 20.18 | 24,480 | -0.25(-1.22%) |
Aug 27, 2019 | 20.10 | 20.52 | 20.10 | 20.43 | 7,174 | +0.52(+2.63%) |
Aug 26, 2019 | 20.30 | 20.30 | 19.91 | 19.91 | 6,410 | -0.36(-1.80%) |
Aug 23, 2019 | 19.36 | 20.27 | 19.36 | 20.27 | 700 | +0.95(+4.90%) |
Aug 22, 2019 | 19.55 | 19.59 | 19.29 | 19.32 | 3,303 | -0.45(-2.26%) |
Aug 21, 2019 | 20.03 | 20.04 | 19.77 | 19.77 | 4,467 | -0.16(-0.81%) |
Aug 20, 2019 | 19.35 | 20.06 | 19.35 | 19.93 | 23,645 | +0.10(+0.48%) |
Aug 19, 2019 | 19.84 | 19.93 | 19.84 | 19.84 | 800 | -0.01(-0.06%) |
Aug 16, 2019 | 20.48 | 20.48 | 19.84 | 19.85 | 3,400 | -0.32(-1.60%) |
Aug 15, 2019 | 19.96 | 20.27 | 19.96 | 20.17 | 3,271 | +0.03(+0.15%) |
Aug 14, 2019 | 19.79 | 20.34 | 19.69 | 20.14 | 8,929 | +0.74(+3.80%) |
Aug 13, 2019 | 20.01 | 20.01 | 19.30 | 19.40 | 27,566 | -0.80(-3.95%) |
Aug 12, 2019 | 20.74 | 20.98 | 20.10 | 20.20 | 12,564 | -0.45(-2.19%) |
Aug 09, 2019 | 21.00 | 21.00 | 20.58 | 20.65 | 3,500 | -0.15(-0.71%) |
Aug 08, 2019 | 20.04 | 20.80 | 20.04 | 20.80 | 6,741 | +0.47(+2.31%) |
Aug 07, 2019 | 20.93 | 21.10 | 20.18 | 20.33 | 10,165 | -0.22(-1.05%) |
Aug 06, 2019 | 20.95 | 21.00 | 20.55 | 20.55 | 2,414 | -0.51(-2.42%) |
Aug 05, 2019 | 21.10 | 21.25 | 20.59 | 21.05 | 1,879 | +0.46(+2.22%) |
Aug 02, 2019 | 19.59 | 20.60 | 19.59 | 20.60 | 3,400 | +0.48(+2.38%) |
Aug 01, 2019 | 18.37 | 20.14 | 18.37 | 20.12 | 42,564 | +1.39(+7.42%) |
Jul 31, 2019 | 18.90 | 18.90 | 18.70 | 18.73 | 2,049 | -0.48(-2.50%) |
Jul 30, 2019 | 19.20 | 19.21 | 19.17 | 19.21 | 29,077 | +0.00(+0.00%) |
Jul 29, 2019 | 18.83 | 19.21 | 18.83 | 19.21 | 1,533 | +0.44(+2.34%) |
Jul 26, 2019 | 18.82 | 18.82 | 18.73 | 18.77 | 10,200 | +0.01(+0.05%) |
Jul 25, 2019 | 18.83 | 18.90 | 18.76 | 18.76 | 130,883 | -0.19(-1.00%) |
Jul 24, 2019 | 19.14 | 19.16 | 18.80 | 18.95 | 3,764 | +0.17(+0.91%) |
Jul 23, 2019 | 18.98 | 18.98 | 18.71 | 18.78 | 7,355 | -0.31(-1.63%) |
Jul 22, 2019 | 19.15 | 19.29 | 19.04 | 19.09 | 8,369 | -0.36(-1.85%) |
Jul 19, 2019 | 18.92 | 19.45 | 18.88 | 19.45 | 42,400 | +0.43(+2.26%) |
Jul 18, 2019 | 18.25 | 19.03 | 18.24 | 19.02 | 32,434 | +0.80(+4.38%) |
Jul 17, 2019 | 17.61 | 18.22 | 17.57 | 18.22 | 12,675 | +0.58(+3.30%) |
Jul 16, 2019 | 17.64 | 17.64 | 17.64 | 17.64 | 1,625 | -0.00(-0.01%) |
Jul 15, 2019 | 17.69 | 17.69 | 17.61 | 17.64 | 4,717 | +0.05(+0.30%) |
Jul 12, 2019 | 17.43 | 17.59 | 17.43 | 17.59 | 700 | +0.32(+1.85%) |
Jul 11, 2019 | 17.65 | 17.65 | 17.26 | 17.27 | 2,274 | -0.32(-1.80%) |
Jul 10, 2019 | 16.65 | 17.75 | 16.65 | 17.59 | 5,099 | +0.92(+5.55%) |
Jul 09, 2019 | 16.37 | 16.66 | 16.37 | 16.66 | 2,225 | +0.23(+1.43%) |
Jul 08, 2019 | 16.53 | 16.53 | 16.43 | 16.43 | 4,445 | -0.05(-0.30%) |
Jul 05, 2019 | 16.34 | 16.50 | 16.34 | 16.48 | 7,200 | -0.12(-0.74%) |
Jul 03, 2019 | 16.55 | 16.76 | 16.55 | 16.60 | 10,500 | -0.06(-0.38%) |
Jul 02, 2019 | 15.29 | 16.66 | 15.29 | 16.66 | 840 | +0.43(+2.67%) |