Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 15.33 | 15.56 | 15.28 | 15.47 | 786,558 | +0.09(+0.59%) |
Sep 27, 2019 | 15.51 | 15.62 | 15.06 | 15.38 | 3,501,100 | -1.06(-6.45%) |
Sep 26, 2019 | 16.23 | 16.50 | 16.16 | 16.44 | 946,192 | +0.39(+2.43%) |
Sep 25, 2019 | 15.34 | 16.11 | 15.34 | 16.05 | 435,491 | +0.60(+3.88%) |
Sep 24, 2019 | 15.68 | 15.70 | 15.41 | 15.45 | 352,297 | -0.08(-0.52%) |
Sep 23, 2019 | 15.65 | 15.73 | 15.45 | 15.53 | 456,201 | -0.35(-2.20%) |
Sep 20, 2019 | 16.23 | 16.33 | 15.61 | 15.88 | 737,900 | -0.50(-3.05%) |
Sep 19, 2019 | 16.45 | 16.77 | 16.23 | 16.38 | 516,117 | +0.10(+0.61%) |
Sep 18, 2019 | 16.55 | 16.63 | 16.00 | 16.28 | 553,124 | -0.25(-1.51%) |
Sep 17, 2019 | 15.78 | 16.64 | 15.70 | 16.53 | 862,740 | +0.82(+5.22%) |
Sep 16, 2019 | 15.90 | 16.18 | 15.62 | 15.71 | 1,148,857 | -1.34(-7.86%) |
Sep 13, 2019 | 18.02 | 18.06 | 16.91 | 17.05 | 781,400 | -0.54(-3.07%) |
Sep 12, 2019 | 17.34 | 17.68 | 16.90 | 17.59 | 979,616 | +0.80(+4.76%) |
Sep 11, 2019 | 16.29 | 16.92 | 16.20 | 16.79 | 738,195 | +0.88(+5.53%) |
Sep 10, 2019 | 15.71 | 16.07 | 15.53 | 15.91 | 980,356 | -0.12(-0.75%) |
Sep 09, 2019 | 16.40 | 16.85 | 15.87 | 16.03 | 789,474 | -0.62(-3.72%) |
Sep 06, 2019 | 17.41 | 17.50 | 16.55 | 16.65 | 1,262,500 | +0.18(+1.09%) |
Sep 05, 2019 | 16.36 | 16.53 | 16.02 | 16.47 | 1,021,487 | +0.94(+6.05%) |
Sep 04, 2019 | 15.45 | 15.65 | 15.36 | 15.53 | 648,954 | +0.34(+2.24%) |
Sep 03, 2019 | 15.58 | 16.01 | 15.13 | 15.19 | 1,989,330 | -0.88(-5.48%) |
Aug 30, 2019 | 16.42 | 16.49 | 16.00 | 16.07 | 1,194,300 | -0.05(-0.31%) |
Aug 29, 2019 | 15.65 | 16.22 | 15.37 | 16.12 | 1,997,153 | +0.52(+3.33%) |
Aug 28, 2019 | 15.74 | 15.96 | 15.57 | 15.60 | 1,002,735 | -0.14(-0.89%) |
Aug 27, 2019 | 15.92 | 16.25 | 15.49 | 15.74 | 1,421,276 | -0.04(-0.25%) |
Aug 26, 2019 | 16.35 | 16.55 | 15.65 | 15.78 | 1,257,522 | -0.30(-1.87%) |
Aug 23, 2019 | 16.23 | 16.93 | 15.85 | 16.08 | 2,533,200 | -0.26(-1.59%) |
Aug 22, 2019 | 17.18 | 17.38 | 16.34 | 16.34 | 2,254,162 | -1.22(-6.95%) |
Aug 21, 2019 | 17.59 | 17.79 | 17.23 | 17.56 | 2,609,205 | +0.14(+0.80%) |
Aug 20, 2019 | 16.89 | 17.60 | 16.56 | 17.42 | 3,074,395 | +0.23(+1.34%) |
Aug 19, 2019 | 17.81 | 17.96 | 16.99 | 17.19 | 2,256,083 | -0.24(-1.38%) |
Aug 16, 2019 | 18.00 | 18.16 | 17.36 | 17.43 | 1,168,700 | -0.35(-1.97%) |
Aug 15, 2019 | 18.16 | 18.45 | 17.71 | 17.78 | 1,479,769 | -0.15(-0.84%) |
Aug 14, 2019 | 18.56 | 18.66 | 17.74 | 17.93 | 1,236,356 | -1.34(-6.95%) |
Aug 13, 2019 | 18.97 | 19.54 | 18.68 | 19.27 | 2,538,334 | +0.25(+1.31%) |
Aug 12, 2019 | 19.04 | 19.28 | 18.75 | 19.02 | 986,118 | -1.43(-6.99%) |
Aug 09, 2019 | 20.17 | 20.62 | 20.14 | 20.45 | 1,227,100 | +0.28(+1.39%) |
Aug 08, 2019 | 20.34 | 20.38 | 20.04 | 20.17 | 747,922 | +0.27(+1.36%) |
Aug 07, 2019 | 20.16 | 20.23 | 19.42 | 19.90 | 1,087,789 | -0.70(-3.40%) |
Aug 06, 2019 | 20.93 | 21.00 | 20.59 | 20.60 | 913,031 | +0.03(+0.15%) |
Aug 05, 2019 | 20.78 | 20.91 | 20.18 | 20.57 | 893,357 | -1.05(-4.86%) |
Aug 02, 2019 | 22.57 | 22.66 | 21.23 | 21.62 | 824,500 | -0.86(-3.83%) |
Aug 01, 2019 | 21.78 | 23.30 | 21.69 | 22.48 | 1,832,747 | +1.00(+4.66%) |
Jul 31, 2019 | 21.92 | 22.06 | 21.26 | 21.48 | 986,768 | -0.09(-0.42%) |
Jul 30, 2019 | 21.65 | 22.00 | 21.44 | 21.57 | 930,406 | -0.08(-0.37%) |
Jul 29, 2019 | 21.21 | 21.69 | 20.88 | 21.65 | 737,966 | +0.21(+0.98%) |
Jul 26, 2019 | 20.59 | 21.54 | 20.53 | 21.44 | 1,138,300 | +1.12(+5.51%) |
Jul 25, 2019 | 20.50 | 20.58 | 20.10 | 20.32 | 633,810 | -0.37(-1.79%) |
Jul 24, 2019 | 20.60 | 21.03 | 20.55 | 20.69 | 1,195,802 | +0.37(+1.82%) |
Jul 23, 2019 | 20.69 | 20.80 | 20.26 | 20.32 | 701,134 | -0.44(-2.12%) |
Jul 22, 2019 | 20.66 | 21.05 | 20.47 | 20.76 | 1,074,923 | +0.28(+1.37%) |
Jul 19, 2019 | 20.72 | 21.23 | 20.46 | 20.48 | 2,341,300 | -0.37(-1.77%) |
Jul 18, 2019 | 20.42 | 20.99 | 20.11 | 20.85 | 3,170,524 | +0.61(+3.01%) |
Jul 17, 2019 | 20.74 | 20.78 | 20.13 | 20.24 | 2,483,877 | -0.76(-3.62%) |
Jul 16, 2019 | 20.62 | 21.12 | 20.57 | 21.00 | 822,109 | +0.56(+2.74%) |
Jul 15, 2019 | 20.67 | 21.00 | 20.21 | 20.44 | 928,903 | -0.54(-2.57%) |
Jul 12, 2019 | 21.57 | 21.62 | 20.91 | 20.98 | 905,500 | -0.59(-2.74%) |
Jul 11, 2019 | 21.58 | 21.69 | 21.11 | 21.57 | 1,530,020 | -0.24(-1.10%) |
Jul 10, 2019 | 22.03 | 22.36 | 21.73 | 21.81 | 1,694,188 | +0.38(+1.77%) |
Jul 09, 2019 | 21.45 | 21.65 | 20.90 | 21.43 | 1,356,081 | -0.13(-0.60%) |
Jul 08, 2019 | 21.55 | 22.21 | 21.32 | 21.56 | 2,343,388 | +0.56(+2.67%) |
Jul 05, 2019 | 19.55 | 21.76 | 19.50 | 21.00 | 4,886,500 | +3.08(+17.19%) |
Jul 03, 2019 | 17.29 | 17.99 | 17.23 | 17.92 | 1,094,800 | +1.24(+7.43%) |
Jul 02, 2019 | 16.47 | 16.89 | 16.21 | 16.68 | 841,704 | +0.12(+0.72%) |