Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 17.20 | 18.41 | 17.20 | 18.10 | 29,505 | +1.01(+5.91%) |
Sep 27, 2019 | 17.13 | 17.80 | 17.02 | 17.09 | 27,300 | -0.03(-0.18%) |
Sep 26, 2019 | 17.83 | 17.83 | 17.00 | 17.12 | 21,362 | -0.39(-2.23%) |
Sep 25, 2019 | 17.20 | 17.70 | 17.15 | 17.51 | 17,259 | +0.31(+1.80%) |
Sep 24, 2019 | 17.56 | 18.14 | 17.00 | 17.20 | 69,514 | -0.63(-3.53%) |
Sep 23, 2019 | 17.37 | 19.00 | 17.37 | 17.83 | 46,140 | +0.10(+0.56%) |
Sep 20, 2019 | 17.60 | 18.80 | 17.60 | 17.73 | 177,600 | +0.09(+0.51%) |
Sep 19, 2019 | 18.90 | 18.90 | 17.60 | 17.64 | 54,098 | -0.88(-4.75%) |
Sep 18, 2019 | 19.02 | 19.64 | 18.50 | 18.52 | 26,275 | -0.64(-3.34%) |
Sep 17, 2019 | 19.88 | 20.00 | 19.16 | 19.16 | 30,666 | -0.38(-1.94%) |
Sep 16, 2019 | 20.00 | 20.50 | 19.51 | 19.54 | 39,328 | -0.57(-2.83%) |
Sep 13, 2019 | 20.71 | 20.85 | 19.72 | 20.11 | 73,500 | -0.32(-1.57%) |
Sep 12, 2019 | 20.48 | 20.48 | 19.56 | 20.43 | 20,736 | -0.13(-0.63%) |
Sep 11, 2019 | 20.16 | 20.70 | 19.71 | 20.56 | 38,682 | +0.55(+2.75%) |
Sep 10, 2019 | 20.00 | 21.79 | 19.88 | 20.01 | 49,311 | +0.82(+4.27%) |
Sep 09, 2019 | 21.99 | 22.23 | 19.10 | 19.19 | 49,746 | -2.46(-11.36%) |
Sep 06, 2019 | 18.27 | 23.00 | 18.27 | 21.65 | 60,200 | +3.48(+19.15%) |
Sep 05, 2019 | 17.62 | 18.64 | 17.00 | 18.17 | 49,253 | +0.95(+5.52%) |
Sep 04, 2019 | 17.30 | 18.39 | 17.05 | 17.22 | 40,238 | +0.30(+1.77%) |
Sep 03, 2019 | 18.31 | 19.68 | 16.80 | 16.92 | 43,571 | -1.13(-6.26%) |
Aug 30, 2019 | 18.00 | 18.30 | 17.72 | 18.05 | 53,900 | +0.43(+2.44%) |
Aug 29, 2019 | 16.00 | 18.24 | 16.00 | 17.62 | 138,423 | +1.76(+11.10%) |
Aug 28, 2019 | 15.92 | 16.22 | 15.50 | 15.86 | 16,849 | -0.20(-1.25%) |
Aug 27, 2019 | 16.13 | 16.31 | 15.70 | 16.06 | 8,414 | -0.02(-0.12%) |
Aug 26, 2019 | 16.14 | 16.15 | 15.79 | 16.08 | 4,189 | +0.58(+3.74%) |
Aug 23, 2019 | 16.32 | 16.97 | 15.40 | 15.50 | 20,500 | -0.82(-5.02%) |
Aug 22, 2019 | 17.02 | 17.05 | 16.31 | 16.32 | 14,270 | -0.65(-3.83%) |
Aug 21, 2019 | 17.02 | 17.13 | 16.96 | 16.97 | 18,683 | +0.03(+0.18%) |
Aug 20, 2019 | 16.65 | 17.20 | 16.65 | 16.94 | 14,766 | -0.16(-0.94%) |
Aug 19, 2019 | 16.92 | 17.12 | 16.70 | 17.10 | 8,298 | +0.43(+2.58%) |
Aug 16, 2019 | 16.34 | 17.05 | 16.32 | 16.67 | 21,000 | +0.46(+2.84%) |
Aug 15, 2019 | 16.40 | 16.65 | 16.00 | 16.21 | 26,558 | +0.21(+1.31%) |
Aug 14, 2019 | 16.85 | 17.24 | 16.00 | 16.00 | 25,221 | -1.00(-5.88%) |
Aug 13, 2019 | 16.85 | 17.78 | 16.85 | 17.00 | 17,648 | +0.25(+1.49%) |
Aug 12, 2019 | 17.20 | 17.20 | 16.71 | 16.75 | 17,218 | -0.16(-0.95%) |
Aug 09, 2019 | 16.91 | 17.09 | 16.68 | 16.91 | 52,500 | +0.03(+0.18%) |
Aug 08, 2019 | 16.31 | 17.05 | 15.49 | 16.88 | 53,877 | +0.40(+2.43%) |
Aug 07, 2019 | 16.06 | 16.99 | 15.79 | 16.48 | 18,773 | +0.02(+0.12%) |
Aug 06, 2019 | 15.61 | 16.46 | 15.50 | 16.46 | 30,088 | +1.13(+7.37%) |
Aug 05, 2019 | 16.36 | 16.36 | 15.01 | 15.33 | 34,424 | -1.11(-6.75%) |
Aug 02, 2019 | 16.89 | 16.95 | 16.40 | 16.44 | 43,100 | -0.51(-3.01%) |
Aug 01, 2019 | 16.64 | 17.09 | 16.64 | 16.95 | 64,920 | +0.19(+1.13%) |
Jul 31, 2019 | 16.54 | 17.00 | 16.50 | 16.76 | 60,783 | +0.43(+2.63%) |
Jul 30, 2019 | 16.53 | 16.80 | 16.33 | 16.33 | 57,104 | -0.20(-1.21%) |
Jul 29, 2019 | 16.85 | 16.85 | 16.41 | 16.53 | 13,678 | -0.31(-1.84%) |
Jul 26, 2019 | 16.39 | 17.12 | 16.39 | 16.84 | 63,000 | +0.49(+3.00%) |
Jul 25, 2019 | 16.50 | 16.55 | 16.31 | 16.35 | 35,762 | -0.07(-0.43%) |
Jul 24, 2019 | 16.18 | 16.52 | 16.16 | 16.42 | 31,011 | +0.21(+1.30%) |
Jul 23, 2019 | 16.30 | 16.44 | 16.00 | 16.21 | 42,069 | -0.01(-0.06%) |
Jul 22, 2019 | 16.22 | 16.64 | 16.17 | 16.22 | 65,557 | -0.11(-0.67%) |
Jul 19, 2019 | 16.20 | 16.45 | 15.77 | 16.33 | 89,500 | +0.28(+1.74%) |
Jul 18, 2019 | 16.49 | 16.61 | 15.85 | 16.05 | 85,474 | -0.82(-4.86%) |
Jul 17, 2019 | 16.89 | 16.95 | 15.76 | 16.87 | 697,943 | -2.24(-11.72%) |
Jul 16, 2019 | 19.30 | 19.39 | 19.02 | 19.11 | 10,337 | -0.24(-1.24%) |
Jul 15, 2019 | 20.56 | 20.57 | 19.15 | 19.35 | 31,996 | -1.35(-6.52%) |
Jul 12, 2019 | 19.80 | 21.00 | 19.00 | 20.70 | 52,900 | +0.90(+4.55%) |
Jul 11, 2019 | 20.10 | 20.11 | 19.66 | 19.80 | 19,620 | -0.27(-1.35%) |
Jul 10, 2019 | 20.24 | 20.29 | 19.66 | 20.07 | 41,199 | -0.12(-0.59%) |
Jul 09, 2019 | 20.50 | 20.50 | 19.55 | 20.19 | 28,043 | -0.02(-0.10%) |
Jul 08, 2019 | 20.46 | 20.46 | 19.10 | 20.21 | 67,924 | +0.15(+0.75%) |
Jul 05, 2019 | 22.99 | 22.99 | 19.75 | 20.06 | 58,700 | -1.22(-5.73%) |
Jul 03, 2019 | 23.41 | 23.41 | 21.28 | 21.28 | 35,600 | -2.11(-9.02%) |
Jul 02, 2019 | 24.80 | 24.80 | 23.21 | 23.39 | 52,027 | -0.46(-1.93%) |