Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 15.86 | 16.13 | 15.75 | 15.88 | 1,097,471 | +0.22(+1.42%) |
Sep 27, 2019 | 15.91 | 16.05 | 15.43 | 15.66 | 1,487,191 | -0.12(-0.76%) |
Sep 26, 2019 | 16.22 | 16.27 | 15.54 | 15.78 | 1,822,021 | -0.45(-2.74%) |
Sep 25, 2019 | 15.91 | 16.44 | 15.90 | 16.22 | 1,561,560 | +0.35(+2.22%) |
Sep 24, 2019 | 16.20 | 16.32 | 15.71 | 15.87 | 1,309,613 | -0.18(-1.10%) |
Sep 23, 2019 | 15.52 | 16.22 | 15.43 | 16.05 | 953,779 | +0.33(+2.13%) |
Sep 20, 2019 | 15.87 | 16.09 | 15.64 | 15.71 | 2,243,617 | -0.13(-0.82%) |
Sep 19, 2019 | 15.85 | 15.87 | 15.57 | 15.84 | 1,493,057 | +0.03(+0.18%) |
Sep 18, 2019 | 15.65 | 16.05 | 15.46 | 15.81 | 1,909,153 | +0.20(+1.29%) |
Sep 17, 2019 | 15.34 | 15.67 | 15.04 | 15.61 | 1,935,080 | +0.13(+0.83%) |
Sep 16, 2019 | 16.09 | 16.23 | 15.47 | 15.49 | 1,799,074 | +0.11(+0.71%) |
Sep 13, 2019 | 15.70 | 16.12 | 15.23 | 15.38 | 1,244,808 | -0.09(-0.59%) |
Sep 12, 2019 | 15.31 | 15.64 | 14.96 | 15.47 | 2,124,088 | -0.15(-0.94%) |
Sep 11, 2019 | 15.69 | 15.70 | 15.20 | 15.61 | 1,877,060 | +0.03(+0.18%) |
Sep 10, 2019 | 14.81 | 15.71 | 14.76 | 15.59 | 2,266,335 | +0.78(+5.25%) |
Sep 09, 2019 | 14.98 | 15.18 | 14.77 | 14.81 | 1,807,783 | -0.10(-0.67%) |
Sep 06, 2019 | 15.13 | 15.38 | 14.82 | 14.91 | 1,901,398 | -0.06(-0.43%) |
Sep 05, 2019 | 14.26 | 15.12 | 14.14 | 14.97 | 2,043,704 | +1.05(+7.55%) |
Sep 04, 2019 | 14.17 | 14.28 | 13.58 | 13.92 | 2,337,337 | -0.16(-1.10%) |
Sep 03, 2019 | 14.94 | 14.97 | 14.05 | 14.08 | 2,061,930 | -1.00(-6.61%) |
Aug 30, 2019 | 14.31 | 15.44 | 14.31 | 15.07 | 3,138,659 | +0.91(+6.39%) |
Aug 29, 2019 | 14.46 | 14.46 | 13.71 | 14.17 | 2,661,320 | +0.49(+3.61%) |
Aug 28, 2019 | 13.06 | 13.78 | 13.00 | 13.68 | 2,753,086 | +0.59(+4.47%) |
Aug 27, 2019 | 13.40 | 13.59 | 13.01 | 13.09 | 1,471,336 | -0.01(-0.07%) |
Aug 26, 2019 | 13.14 | 13.27 | 12.98 | 13.10 | 1,414,418 | +0.15(+1.13%) |
Aug 23, 2019 | 13.47 | 13.57 | 12.87 | 12.95 | 1,973,709 | -0.76(-5.53%) |
Aug 22, 2019 | 13.48 | 13.78 | 13.32 | 13.71 | 1,790,093 | +0.37(+2.74%) |
Aug 21, 2019 | 13.37 | 13.69 | 13.01 | 13.35 | 1,690,557 | +0.09(+0.69%) |
Aug 20, 2019 | 13.57 | 13.57 | 13.03 | 13.25 | 1,355,239 | -0.38(-2.81%) |
Aug 19, 2019 | 13.94 | 14.01 | 13.60 | 13.64 | 1,213,625 | -0.01(-0.07%) |
Aug 16, 2019 | 13.25 | 13.71 | 13.14 | 13.65 | 1,149,962 | +0.53(+4.04%) |
Aug 15, 2019 | 13.82 | 13.88 | 12.88 | 13.12 | 1,415,957 | -0.64(-4.65%) |
Aug 14, 2019 | 14.00 | 14.29 | 13.53 | 13.76 | 1,512,316 | -0.78(-5.35%) |
Aug 13, 2019 | 13.96 | 15.18 | 13.77 | 14.53 | 1,555,677 | +0.59(+4.19%) |
Aug 12, 2019 | 14.85 | 14.97 | 13.89 | 13.95 | 2,034,025 | -1.11(-7.35%) |
Aug 09, 2019 | 15.76 | 15.83 | 15.05 | 15.06 | 1,102,704 | -0.69(-4.41%) |
Aug 08, 2019 | 15.79 | 15.84 | 15.39 | 15.75 | 1,039,300 | +0.11(+0.70%) |
Aug 07, 2019 | 15.81 | 15.97 | 15.47 | 15.64 | 907,085 | -0.35(-2.17%) |
Aug 06, 2019 | 15.46 | 16.06 | 15.43 | 15.99 | 1,420,317 | +0.68(+4.42%) |
Aug 05, 2019 | 15.19 | 15.46 | 14.96 | 15.31 | 2,151,683 | -0.22(-1.41%) |
Aug 02, 2019 | 15.64 | 15.90 | 15.19 | 15.53 | 1,551,990 | -0.06(-0.41%) |
Aug 01, 2019 | 16.93 | 16.99 | 15.43 | 15.59 | 2,516,127 | -1.21(-7.18%) |
Jul 31, 2019 | 17.09 | 17.26 | 16.78 | 16.80 | 1,535,246 | -0.22(-1.29%) |
Jul 30, 2019 | 16.68 | 17.05 | 16.41 | 17.02 | 1,419,367 | +0.34(+2.03%) |
Jul 29, 2019 | 16.55 | 16.74 | 16.29 | 16.68 | 1,103,339 | +0.19(+1.16%) |
Jul 26, 2019 | 16.17 | 16.52 | 15.94 | 16.49 | 1,779,751 | +0.35(+2.15%) |
Jul 25, 2019 | 16.68 | 16.89 | 16.01 | 16.14 | 2,040,613 | -0.54(-3.23%) |
Jul 24, 2019 | 16.76 | 17.15 | 16.64 | 16.68 | 1,609,090 | +0.03(+0.16%) |
Jul 23, 2019 | 16.67 | 16.93 | 16.48 | 16.66 | 771,206 | +0.10(+0.61%) |
Jul 22, 2019 | 17.20 | 17.42 | 16.43 | 16.55 | 1,341,006 | -0.64(-3.72%) |
Jul 19, 2019 | 16.66 | 17.38 | 16.66 | 17.19 | 1,928,528 | +0.62(+3.75%) |
Jul 18, 2019 | 16.33 | 16.85 | 16.25 | 16.57 | 1,214,454 | +0.18(+1.12%) |
Jul 17, 2019 | 16.61 | 16.74 | 16.35 | 16.39 | 1,429,106 | -0.29(-1.75%) |
Jul 16, 2019 | 16.50 | 16.83 | 16.46 | 16.68 | 1,333,314 | +0.11(+0.66%) |
Jul 15, 2019 | 17.36 | 17.59 | 16.38 | 16.57 | 1,993,679 | -0.80(-4.58%) |
Jul 12, 2019 | 16.97 | 17.44 | 16.93 | 17.37 | 875,927 | +0.40(+2.37%) |
Jul 11, 2019 | 17.31 | 17.35 | 16.92 | 16.97 | 903,643 | -0.24(-1.38%) |
Jul 10, 2019 | 17.24 | 17.30 | 16.85 | 17.20 | 1,229,610 | +0.08(+0.48%) |
Jul 09, 2019 | 17.51 | 17.59 | 17.03 | 17.12 | 1,572,333 | -0.37(-2.14%) |
Jul 08, 2019 | 17.45 | 17.68 | 17.21 | 17.50 | 1,089,629 | -0.07(-0.42%) |
Jul 05, 2019 | 17.15 | 17.61 | 17.04 | 17.57 | 855,252 | +0.42(+2.45%) |
Jul 03, 2019 | 16.82 | 17.24 | 16.79 | 17.15 | 640,399 | +0.33(+1.96%) |
Jul 02, 2019 | 17.45 | 17.50 | 16.70 | 16.82 | 1,166,540 | -0.56(-3.21%) |
Jul 01, 2019 | 17.84 | 18.22 | 17.36 | 17.38 | 1,753,556 | -0.15(-0.83%) |
Jun 28, 2019 | 17.35 | 17.61 | 17.24 | 17.52 | 2,701,187 | +0.25(+1.43%) |
Jun 27, 2019 | 17.05 | 17.30 | 16.81 | 17.28 | 1,605,677 | +0.27(+1.61%) |
Jun 26, 2019 | 16.57 | 17.18 | 16.45 | 17.00 | 1,465,110 | +0.47(+2.82%) |
Jun 25, 2019 | 16.45 | 16.68 | 16.23 | 16.54 | 1,860,114 | +0.10(+0.61%) |
Jun 24, 2019 | 16.88 | 17.02 | 16.34 | 16.44 | 1,499,869 | -0.56(-3.28%) |
Jun 21, 2019 | 16.55 | 17.25 | 16.38 | 16.99 | 2,748,555 | +0.39(+2.37%) |
Jun 20, 2019 | 16.32 | 16.60 | 16.09 | 16.60 | 1,620,292 | +0.37(+2.25%) |
Jun 19, 2019 | 16.62 | 16.62 | 16.15 | 16.23 | 1,175,790 | -0.37(-2.20%) |
Jun 18, 2019 | 16.11 | 16.83 | 16.04 | 16.60 | 1,291,012 | +0.58(+3.59%) |
Jun 17, 2019 | 16.39 | 16.45 | 16.02 | 16.02 | 1,298,305 | -0.32(-1.93%) |
Jun 14, 2019 | 16.07 | 16.35 | 15.97 | 16.34 | 1,365,416 | +0.20(+1.23%) |
Jun 13, 2019 | 16.20 | 16.36 | 15.86 | 16.14 | 1,979,648 | -0.03(-0.17%) |
Jun 12, 2019 | 16.76 | 16.78 | 16.09 | 16.17 | 1,514,096 | -0.62(-3.70%) |
Jun 11, 2019 | 16.85 | 17.27 | 16.66 | 16.79 | 1,566,846 | +0.04(+0.21%) |
Jun 10, 2019 | 17.16 | 17.42 | 16.70 | 16.75 | 1,626,187 | -0.30(-1.74%) |
Jun 07, 2019 | 16.58 | 17.12 | 16.58 | 17.05 | 1,855,728 | +0.43(+2.60%) |
Jun 06, 2019 | 16.71 | 16.93 | 16.34 | 16.62 | 2,738,755 | -0.18(-1.07%) |
Jun 05, 2019 | 17.28 | 17.48 | 16.71 | 16.80 | 2,094,323 | -0.32(-1.90%) |
Jun 04, 2019 | 17.19 | 17.65 | 16.90 | 17.12 | 3,018,901 | +0.19(+1.12%) |
Jun 03, 2019 | 16.25 | 17.28 | 16.23 | 16.93 | 2,930,611 | +0.63(+3.87%) |
May 31, 2019 | 16.69 | 16.84 | 16.23 | 16.30 | 3,352,738 | -0.87(-5.09%) |
May 30, 2019 | 17.49 | 18.55 | 17.05 | 17.18 | 4,480,242 | +0.96(+5.95%) |
May 29, 2019 | 16.77 | 16.87 | 16.20 | 16.21 | 3,288,076 | -0.66(-3.90%) |
May 28, 2019 | 17.26 | 17.46 | 16.84 | 16.87 | 1,689,047 | -0.33(-1.94%) |
May 24, 2019 | 17.17 | 17.38 | 16.76 | 17.21 | 1,880,249 | +0.10(+0.58%) |
May 23, 2019 | 17.16 | 17.29 | 16.86 | 17.11 | 1,620,022 | -0.26(-1.50%) |
May 22, 2019 | 18.05 | 18.14 | 17.35 | 17.37 | 1,643,781 | -0.79(-4.37%) |
May 21, 2019 | 18.15 | 18.29 | 17.84 | 18.16 | 1,536,449 | +0.07(+0.40%) |
May 20, 2019 | 18.16 | 18.37 | 17.99 | 18.09 | 1,406,516 | -0.18(-0.99%) |
May 17, 2019 | 18.31 | 18.77 | 18.21 | 18.27 | 832,276 | -0.14(-0.78%) |
May 16, 2019 | 18.38 | 18.81 | 18.32 | 18.41 | 827,994 | -0.01(-0.05%) |
May 15, 2019 | 18.34 | 18.57 | 18.16 | 18.42 | 1,143,854 | -0.10(-0.54%) |
May 14, 2019 | 18.36 | 18.67 | 17.91 | 18.52 | 1,873,764 | +0.21(+1.13%) |
May 13, 2019 | 19.27 | 19.29 | 18.24 | 18.31 | 1,828,776 | -1.33(-6.79%) |
May 10, 2019 | 19.57 | 19.73 | 19.03 | 19.65 | 1,233,157 | +0.10(+0.51%) |
May 09, 2019 | 19.32 | 19.63 | 19.22 | 19.55 | 1,242,847 | +0.01(+0.05%) |
May 08, 2019 | 19.58 | 19.76 | 19.33 | 19.54 | 1,451,159 | -0.09(-0.46%) |
May 07, 2019 | 20.02 | 20.39 | 19.54 | 19.63 | 1,719,636 | -0.44(-2.20%) |
May 06, 2019 | 20.66 | 20.69 | 20.04 | 20.07 | 2,157,589 | -0.87(-4.17%) |
May 03, 2019 | 20.70 | 21.08 | 20.68 | 20.95 | 1,193,435 | +0.44(+2.15%) |
May 02, 2019 | 20.32 | 20.80 | 20.26 | 20.50 | 1,256,524 | +0.17(+0.84%) |
May 01, 2019 | 20.13 | 20.39 | 19.95 | 20.33 | 1,833,447 | +0.28(+1.39%) |
Apr 30, 2019 | 19.93 | 20.22 | 19.83 | 20.05 | 2,385,483 | +0.05(+0.27%) |
Apr 29, 2019 | 19.31 | 20.13 | 19.21 | 20.00 | 1,829,677 | +0.61(+3.16%) |
Apr 26, 2019 | 19.25 | 19.61 | 18.94 | 19.39 | 3,677,504 | +0.11(+0.56%) |
Apr 25, 2019 | 19.58 | 19.95 | 19.23 | 19.28 | 1,697,288 | -0.28(-1.43%) |
Apr 24, 2019 | 19.51 | 19.72 | 19.31 | 19.56 | 1,889,097 | +0.28(+1.45%) |
Apr 23, 2019 | 19.10 | 19.31 | 18.81 | 19.28 | 1,620,098 | +0.26(+1.37%) |
Apr 22, 2019 | 20.32 | 20.40 | 18.89 | 19.02 | 2,834,349 | -1.26(-6.22%) |
Apr 18, 2019 | 20.38 | 20.69 | 20.20 | 20.28 | 1,501,115 | -0.26(-1.27%) |
Apr 17, 2019 | 20.89 | 21.04 | 20.46 | 20.54 | 1,504,878 | -0.28(-1.34%) |
Apr 16, 2019 | 20.77 | 20.95 | 20.65 | 20.82 | 2,705,567 | +0.01(+0.04%) |
Apr 15, 2019 | 20.74 | 20.93 | 20.63 | 20.81 | 1,333,176 | +0.02(+0.09%) |
Apr 12, 2019 | 20.94 | 20.95 | 20.42 | 20.79 | 1,846,408 | +0.37(+1.81%) |
Apr 11, 2019 | 20.41 | 20.55 | 20.10 | 20.42 | 1,594,085 | +0.00(+0.00%) |
Apr 10, 2019 | 20.10 | 20.53 | 20.04 | 20.42 | 1,695,261 | +0.40(+1.98%) |
Apr 09, 2019 | 19.85 | 20.29 | 19.77 | 20.03 | 1,749,828 | +0.21(+1.05%) |
Apr 08, 2019 | 19.95 | 20.09 | 19.76 | 19.82 | 1,557,974 | -0.19(-0.95%) |
Apr 05, 2019 | 20.29 | 20.45 | 19.86 | 20.01 | 1,144,504 | -0.17(-0.85%) |
Apr 04, 2019 | 19.98 | 20.29 | 19.82 | 20.18 | 1,599,185 | +0.19(+0.95%) |
Apr 03, 2019 | 20.87 | 20.90 | 19.97 | 19.99 | 2,337,574 | -0.90(-4.31%) |