Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 16.66 | 16.77 | 16.28 | 16.55 | 3,011,529 | -0.03(-0.16%) |
Sep 27, 2019 | 16.49 | 16.87 | 16.46 | 16.58 | 1,626,543 | +0.15(+0.92%) |
Sep 26, 2019 | 16.59 | 16.61 | 16.39 | 16.43 | 1,880,786 | -0.27(-1.59%) |
Sep 25, 2019 | 16.07 | 16.75 | 16.06 | 16.69 | 2,094,085 | +0.50(+3.11%) |
Sep 24, 2019 | 16.70 | 16.89 | 15.99 | 16.19 | 3,107,370 | -0.56(-3.33%) |
Sep 23, 2019 | 16.23 | 16.89 | 16.00 | 16.75 | 2,549,211 | +0.27(+1.66%) |
Sep 20, 2019 | 16.47 | 16.68 | 16.38 | 16.47 | 3,423,070 | +0.04(+0.27%) |
Sep 19, 2019 | 16.30 | 16.88 | 16.29 | 16.43 | 2,931,322 | +0.17(+1.03%) |
Sep 18, 2019 | 16.38 | 16.53 | 16.06 | 16.26 | 2,860,308 | -0.23(-1.39%) |
Sep 17, 2019 | 16.76 | 16.81 | 16.44 | 16.49 | 2,625,858 | -0.56(-3.27%) |
Sep 16, 2019 | 16.80 | 17.08 | 16.64 | 17.05 | 3,660,298 | +0.40(+2.39%) |
Sep 13, 2019 | 16.71 | 17.03 | 16.50 | 16.65 | 4,388,230 | +0.10(+0.59%) |
Sep 12, 2019 | 17.20 | 17.28 | 16.54 | 16.55 | 3,529,291 | -0.67(-3.90%) |
Sep 11, 2019 | 16.78 | 17.33 | 16.38 | 17.22 | 3,396,333 | +0.63(+3.78%) |
Sep 10, 2019 | 16.35 | 16.63 | 16.07 | 16.60 | 2,813,438 | +0.34(+2.07%) |
Sep 09, 2019 | 15.21 | 16.27 | 15.10 | 16.26 | 3,818,794 | +1.17(+7.73%) |
Sep 06, 2019 | 15.17 | 15.36 | 15.04 | 15.09 | 2,043,301 | -0.04(-0.29%) |
Sep 05, 2019 | 14.98 | 15.26 | 14.93 | 15.14 | 2,554,901 | +0.35(+2.39%) |
Sep 04, 2019 | 14.97 | 15.15 | 14.69 | 14.78 | 2,305,973 | +0.06(+0.42%) |
Sep 03, 2019 | 14.74 | 14.78 | 14.32 | 14.72 | 5,694,019 | -0.29(-1.94%) |
Aug 30, 2019 | 14.86 | 15.11 | 14.85 | 15.01 | 3,592,148 | +0.29(+1.98%) |
Aug 29, 2019 | 14.29 | 14.79 | 14.29 | 14.72 | 3,763,899 | +0.64(+4.52%) |
Aug 28, 2019 | 13.72 | 14.27 | 13.66 | 14.09 | 3,080,808 | +0.36(+2.64%) |
Aug 27, 2019 | 13.86 | 14.05 | 13.65 | 13.72 | 2,638,066 | +0.00(+0.00%) |
Aug 26, 2019 | 13.78 | 13.89 | 13.62 | 13.72 | 2,132,946 | +0.10(+0.71%) |
Aug 23, 2019 | 14.11 | 14.17 | 13.60 | 13.63 | 4,148,354 | -0.62(-4.35%) |
Aug 22, 2019 | 14.44 | 14.67 | 14.21 | 14.24 | 3,048,904 | -0.19(-1.35%) |
Aug 21, 2019 | 14.70 | 14.88 | 14.40 | 14.44 | 3,038,079 | -0.11(-0.79%) |
Aug 20, 2019 | 14.69 | 14.79 | 14.45 | 14.55 | 2,530,843 | -0.24(-1.61%) |
Aug 19, 2019 | 14.77 | 15.03 | 14.69 | 14.79 | 3,494,495 | +0.23(+1.58%) |
Aug 16, 2019 | 14.45 | 14.77 | 14.41 | 14.56 | 2,358,273 | +0.15(+1.04%) |
Aug 15, 2019 | 14.95 | 14.95 | 14.27 | 14.41 | 2,850,103 | -0.45(-3.03%) |
Aug 14, 2019 | 14.97 | 15.02 | 14.73 | 14.86 | 2,746,995 | -0.48(-3.11%) |
Aug 13, 2019 | 14.83 | 15.51 | 14.69 | 15.34 | 3,481,372 | +0.42(+2.78%) |
Aug 12, 2019 | 15.56 | 15.61 | 14.88 | 14.93 | 2,295,607 | -0.70(-4.47%) |
Aug 09, 2019 | 15.74 | 15.82 | 15.54 | 15.62 | 3,999,067 | -0.14(-0.90%) |
Aug 08, 2019 | 16.11 | 16.39 | 15.74 | 15.77 | 4,234,071 | -0.10(-0.61%) |
Aug 07, 2019 | 15.70 | 15.91 | 15.37 | 15.86 | 3,335,976 | -0.15(-0.93%) |
Aug 06, 2019 | 15.98 | 16.21 | 15.51 | 16.01 | 3,221,380 | +0.13(+0.83%) |
Aug 05, 2019 | 16.26 | 16.28 | 15.53 | 15.88 | 4,306,556 | -0.26(-1.63%) |
Aug 02, 2019 | 16.62 | 16.83 | 16.04 | 16.14 | 3,126,281 | -0.56(-3.35%) |
Aug 01, 2019 | 17.50 | 17.69 | 16.62 | 16.70 | 6,055,989 | -0.85(-4.83%) |
Jul 31, 2019 | 17.99 | 18.15 | 17.49 | 17.55 | 3,172,767 | -0.50(-2.76%) |
Jul 30, 2019 | 17.70 | 18.15 | 17.51 | 18.05 | 3,271,507 | +0.19(+1.08%) |
Jul 29, 2019 | 18.57 | 18.67 | 17.62 | 17.86 | 3,666,106 | -0.81(-4.36%) |
Jul 26, 2019 | 18.73 | 18.98 | 18.55 | 18.67 | 2,036,920 | -0.04(-0.23%) |
Jul 25, 2019 | 18.95 | 18.95 | 18.56 | 18.71 | 1,705,503 | -0.32(-1.70%) |
Jul 24, 2019 | 18.70 | 19.17 | 18.70 | 19.04 | 2,095,077 | +0.23(+1.21%) |
Jul 23, 2019 | 18.41 | 18.97 | 18.38 | 18.81 | 1,829,292 | +0.59(+3.22%) |
Jul 22, 2019 | 18.46 | 18.56 | 18.09 | 18.22 | 2,035,265 | -0.27(-1.47%) |
Jul 19, 2019 | 18.45 | 18.74 | 18.44 | 18.49 | 2,003,756 | -0.24(-1.26%) |
Jul 18, 2019 | 18.53 | 18.84 | 18.42 | 18.73 | 1,477,048 | +0.10(+0.52%) |
Jul 17, 2019 | 19.07 | 19.14 | 18.55 | 18.63 | 1,742,146 | -0.40(-2.11%) |
Jul 16, 2019 | 18.53 | 19.26 | 18.49 | 19.04 | 2,106,663 | +0.51(+2.74%) |
Jul 15, 2019 | 18.81 | 18.91 | 18.44 | 18.53 | 1,412,199 | -0.28(-1.49%) |
Jul 12, 2019 | 18.15 | 18.84 | 18.15 | 18.81 | 2,160,425 | +0.74(+4.11%) |
Jul 11, 2019 | 18.11 | 18.20 | 17.59 | 18.07 | 2,719,400 | -0.11(-0.63%) |
Jul 10, 2019 | 18.22 | 18.53 | 17.82 | 18.18 | 2,852,609 | -0.09(-0.48%) |
Jul 09, 2019 | 18.44 | 18.59 | 18.22 | 18.27 | 1,834,944 | -0.38(-2.06%) |
Jul 08, 2019 | 18.98 | 19.01 | 18.43 | 18.65 | 1,884,661 | -0.36(-1.89%) |
Jul 05, 2019 | 18.48 | 19.11 | 18.48 | 19.01 | 1,591,844 | +0.31(+1.68%) |
Jul 03, 2019 | 18.35 | 18.74 | 18.20 | 18.70 | 1,088,103 | +0.31(+1.66%) |
Jul 02, 2019 | 18.77 | 18.82 | 18.18 | 18.39 | 2,570,773 | -0.62(-3.27%) |