Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 17.98 | 18.23 | 17.94 | 18.06 | 8,137,099 | +0.09(+0.52%) |
Sep 27, 2019 | 17.79 | 18.08 | 17.75 | 17.97 | 11,891,499 | +0.48(+2.72%) |
Sep 26, 2019 | 17.45 | 17.62 | 17.34 | 17.49 | 6,169,090 | +0.08(+0.45%) |
Sep 25, 2019 | 17.23 | 17.44 | 17.01 | 17.41 | 11,046,968 | +0.34(+1.96%) |
Sep 24, 2019 | 17.63 | 17.76 | 16.90 | 17.08 | 19,381,206 | -0.38(-2.19%) |
Sep 23, 2019 | 17.42 | 17.69 | 17.42 | 17.46 | 10,771,039 | -0.09(-0.49%) |
Sep 20, 2019 | 17.74 | 17.81 | 17.48 | 17.55 | 10,681,746 | -0.16(-0.88%) |
Sep 19, 2019 | 17.76 | 17.80 | 17.65 | 17.70 | 5,521,000 | -0.08(-0.44%) |
Sep 18, 2019 | 18.32 | 18.32 | 17.54 | 17.78 | 7,492,820 | -0.04(-0.22%) |
Sep 17, 2019 | 17.82 | 17.83 | 17.62 | 17.82 | 6,472,164 | +0.08(+0.44%) |
Sep 16, 2019 | 17.98 | 18.06 | 17.68 | 17.74 | 10,731,868 | -0.47(-2.57%) |
Sep 13, 2019 | 18.44 | 18.51 | 18.14 | 18.21 | 6,885,713 | -0.16(-0.85%) |
Sep 12, 2019 | 18.41 | 18.62 | 18.28 | 18.36 | 9,162,153 | +0.02(+0.08%) |
Sep 11, 2019 | 17.99 | 18.36 | 17.89 | 18.35 | 9,909,363 | +0.40(+2.24%) |
Sep 10, 2019 | 17.95 | 18.06 | 17.75 | 17.95 | 8,680,064 | -0.06(-0.34%) |
Sep 09, 2019 | 17.69 | 18.04 | 17.67 | 18.01 | 9,086,118 | +0.35(+1.97%) |
Sep 06, 2019 | 17.46 | 17.73 | 17.39 | 17.66 | 4,736,223 | +0.19(+1.11%) |
Sep 05, 2019 | 17.36 | 17.60 | 17.29 | 17.47 | 7,576,370 | +0.26(+1.48%) |
Sep 04, 2019 | 17.05 | 17.23 | 17.00 | 17.21 | 5,446,308 | +0.26(+1.50%) |
Sep 03, 2019 | 17.01 | 17.07 | 16.90 | 16.96 | 7,425,122 | -0.14(-0.81%) |
Aug 30, 2019 | 17.19 | 17.25 | 17.04 | 17.10 | 4,444,867 | +0.00(+0.00%) |
Aug 29, 2019 | 17.11 | 17.17 | 17.01 | 17.10 | 4,691,041 | +0.12(+0.68%) |
Aug 28, 2019 | 16.87 | 17.01 | 16.72 | 16.98 | 5,095,259 | +0.08(+0.46%) |
Aug 27, 2019 | 16.79 | 16.93 | 16.73 | 16.90 | 7,596,743 | +0.16(+0.97%) |
Aug 26, 2019 | 16.64 | 16.77 | 16.56 | 16.74 | 5,372,012 | +0.22(+1.31%) |
Aug 23, 2019 | 16.85 | 16.93 | 16.48 | 16.53 | 4,331,145 | -0.40(-2.37%) |
Aug 22, 2019 | 16.89 | 16.99 | 16.74 | 16.93 | 5,590,160 | +0.10(+0.60%) |
Aug 21, 2019 | 16.64 | 16.85 | 16.59 | 16.83 | 5,385,404 | +0.29(+1.78%) |
Aug 20, 2019 | 16.54 | 16.63 | 16.40 | 16.53 | 4,513,243 | +0.00(+0.00%) |
Aug 19, 2019 | 16.42 | 16.58 | 16.39 | 16.53 | 4,388,394 | +0.23(+1.42%) |
Aug 16, 2019 | 16.22 | 16.43 | 16.22 | 16.30 | 8,043,610 | +0.16(+1.01%) |
Aug 15, 2019 | 16.13 | 16.28 | 16.13 | 16.14 | 6,864,598 | +0.09(+0.53%) |
Aug 14, 2019 | 16.36 | 16.45 | 16.02 | 16.05 | 8,940,235 | -0.49(-2.99%) |
Aug 13, 2019 | 16.51 | 16.60 | 16.41 | 16.55 | 12,295,855 | +0.09(+0.56%) |
Aug 12, 2019 | 16.62 | 16.73 | 16.45 | 16.46 | 4,051,096 | -0.23(-1.39%) |
Aug 09, 2019 | 16.70 | 16.88 | 16.63 | 16.69 | 5,759,593 | -0.02(-0.09%) |
Aug 08, 2019 | 16.63 | 16.77 | 16.53 | 16.70 | 4,865,767 | +0.16(+0.98%) |
Aug 07, 2019 | 16.46 | 16.59 | 16.32 | 16.54 | 8,175,709 | +0.02(+0.09%) |
Aug 06, 2019 | 16.34 | 16.56 | 16.12 | 16.53 | 8,276,240 | +0.26(+1.57%) |
Aug 05, 2019 | 16.64 | 16.75 | 16.15 | 16.27 | 10,360,793 | -0.60(-3.53%) |
Aug 02, 2019 | 15.78 | 17.22 | 15.77 | 16.87 | 16,319,582 | +0.56(+3.46%) |
Aug 01, 2019 | 16.22 | 16.42 | 16.14 | 16.30 | 11,529,244 | +0.07(+0.43%) |
Jul 31, 2019 | 16.17 | 16.38 | 16.07 | 16.23 | 8,404,815 | +0.08(+0.48%) |
Jul 30, 2019 | 16.24 | 16.24 | 16.07 | 16.15 | 6,775,522 | -0.19(-1.14%) |
Jul 29, 2019 | 16.25 | 16.39 | 16.25 | 16.34 | 4,968,587 | +0.05(+0.33%) |
Jul 26, 2019 | 16.13 | 16.31 | 16.13 | 16.29 | 5,443,526 | +0.18(+1.10%) |
Jul 25, 2019 | 16.12 | 16.19 | 16.05 | 16.11 | 4,190,189 | -0.03(-0.19%) |
Jul 24, 2019 | 15.95 | 16.17 | 15.91 | 16.14 | 5,193,848 | +0.17(+1.06%) |
Jul 23, 2019 | 15.81 | 15.99 | 15.74 | 15.97 | 5,868,732 | +0.20(+1.27%) |
Jul 22, 2019 | 15.81 | 15.87 | 15.71 | 15.77 | 3,199,102 | +0.00(+0.00%) |
Jul 19, 2019 | 15.93 | 15.94 | 15.75 | 15.77 | 3,366,512 | -0.09(-0.54%) |
Jul 18, 2019 | 15.73 | 15.89 | 15.69 | 15.85 | 3,065,878 | +0.09(+0.59%) |
Jul 17, 2019 | 15.85 | 15.89 | 15.75 | 15.76 | 3,806,450 | -0.11(-0.68%) |
Jul 16, 2019 | 16.04 | 16.04 | 15.83 | 15.87 | 6,100,708 | -0.19(-1.16%) |
Jul 15, 2019 | 15.85 | 16.07 | 15.85 | 16.05 | 3,700,234 | +0.21(+1.32%) |
Jul 12, 2019 | 15.81 | 15.85 | 15.76 | 15.85 | 3,817,002 | +0.07(+0.44%) |
Jul 11, 2019 | 15.91 | 15.96 | 15.72 | 15.78 | 5,601,402 | -0.11(-0.68%) |
Jul 10, 2019 | 16.04 | 16.15 | 15.81 | 15.88 | 7,959,107 | -0.08(-0.48%) |
Jul 09, 2019 | 15.73 | 15.97 | 15.64 | 15.96 | 6,186,491 | +0.23(+1.47%) |
Jul 08, 2019 | 15.71 | 15.83 | 15.66 | 15.73 | 5,146,275 | +0.00(+0.00%) |
Jul 05, 2019 | 15.61 | 15.74 | 15.57 | 15.73 | 4,067,734 | +0.08(+0.49%) |
Jul 03, 2019 | 15.61 | 15.69 | 15.53 | 15.65 | 4,881,772 | +0.07(+0.45%) |
Jul 02, 2019 | 15.45 | 15.59 | 15.39 | 15.58 | 4,850,554 | +0.14(+0.90%) |