Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 17.40 | 17.47 | 17.27 | 17.37 | 3,118,478 | -0.02(-0.12%) |
Sep 27, 2019 | 17.46 | 17.60 | 17.24 | 17.39 | 2,225,165 | -0.02(-0.13%) |
Sep 26, 2019 | 17.57 | 17.60 | 17.37 | 17.41 | 3,422,617 | -0.13(-0.74%) |
Sep 25, 2019 | 17.54 | 17.73 | 17.47 | 17.54 | 6,610,326 | -0.01(-0.05%) |
Sep 24, 2019 | 17.86 | 17.87 | 17.50 | 17.55 | 4,368,801 | -0.24(-1.37%) |
Sep 23, 2019 | 17.96 | 18.13 | 17.77 | 17.80 | 3,804,118 | -0.25(-1.40%) |
Sep 20, 2019 | 18.00 | 18.23 | 17.91 | 18.05 | 5,233,463 | +0.18(+1.02%) |
Sep 19, 2019 | 17.60 | 17.90 | 17.60 | 17.86 | 4,957,385 | +0.38(+2.19%) |
Sep 18, 2019 | 17.43 | 17.71 | 17.28 | 17.48 | 4,477,022 | +0.02(+0.10%) |
Sep 17, 2019 | 17.00 | 17.69 | 17.00 | 17.46 | 5,652,894 | +0.46(+2.71%) |
Sep 16, 2019 | 16.80 | 17.20 | 16.73 | 17.00 | 3,737,936 | +0.12(+0.72%) |
Sep 13, 2019 | 17.20 | 17.39 | 16.81 | 16.88 | 3,382,954 | -0.20(-1.17%) |
Sep 12, 2019 | 17.20 | 17.38 | 17.02 | 17.08 | 4,550,668 | +0.03(+0.15%) |
Sep 11, 2019 | 17.22 | 17.26 | 16.87 | 17.06 | 5,929,776 | -0.08(-0.46%) |
Sep 10, 2019 | 17.54 | 17.80 | 16.60 | 17.13 | 19,824,342 | -1.95(-10.21%) |
Sep 09, 2019 | 19.54 | 19.56 | 19.05 | 19.08 | 3,674,377 | -0.37(-1.92%) |
Sep 06, 2019 | 19.78 | 19.86 | 19.42 | 19.46 | 2,725,206 | -0.36(-1.80%) |
Sep 05, 2019 | 19.49 | 19.82 | 19.46 | 19.81 | 2,593,015 | +0.47(+2.43%) |
Sep 04, 2019 | 19.19 | 19.40 | 19.11 | 19.34 | 3,204,707 | +0.41(+2.16%) |
Sep 03, 2019 | 19.05 | 19.16 | 18.87 | 18.93 | 4,497,189 | -0.19(-1.00%) |
Aug 30, 2019 | 19.29 | 19.30 | 19.09 | 19.13 | 2,268,761 | -0.03(-0.18%) |
Aug 29, 2019 | 18.90 | 19.21 | 18.78 | 19.16 | 2,712,316 | +0.41(+2.17%) |
Aug 28, 2019 | 18.52 | 18.83 | 18.52 | 18.75 | 2,778,892 | +0.17(+0.93%) |
Aug 27, 2019 | 18.74 | 18.84 | 18.35 | 18.58 | 3,013,767 | -0.05(-0.28%) |
Aug 26, 2019 | 18.39 | 18.66 | 18.23 | 18.63 | 2,734,082 | +0.39(+2.13%) |
Aug 23, 2019 | 18.34 | 18.54 | 18.20 | 18.24 | 4,324,578 | -0.10(-0.52%) |
Aug 22, 2019 | 18.03 | 18.48 | 18.03 | 18.34 | 4,339,171 | +0.32(+1.78%) |
Aug 21, 2019 | 17.74 | 18.10 | 17.69 | 18.02 | 2,695,003 | +0.13(+0.73%) |
Aug 20, 2019 | 17.65 | 18.00 | 17.61 | 17.89 | 2,635,218 | +0.21(+1.17%) |
Aug 19, 2019 | 17.39 | 17.85 | 17.26 | 17.68 | 2,765,816 | +0.42(+2.41%) |
Aug 16, 2019 | 17.12 | 17.49 | 17.09 | 17.26 | 5,227,742 | +0.14(+0.81%) |
Aug 15, 2019 | 17.15 | 17.36 | 17.09 | 17.13 | 3,258,725 | +0.09(+0.51%) |
Aug 14, 2019 | 16.83 | 17.14 | 16.80 | 17.04 | 2,628,681 | +0.03(+0.15%) |
Aug 13, 2019 | 16.89 | 17.22 | 16.88 | 17.01 | 2,879,936 | +0.14(+0.82%) |
Aug 12, 2019 | 17.15 | 17.17 | 16.77 | 16.88 | 3,227,520 | -0.29(-1.71%) |
Aug 09, 2019 | 17.20 | 17.28 | 16.83 | 17.17 | 4,516,627 | -0.10(-0.60%) |
Aug 08, 2019 | 17.03 | 17.57 | 16.75 | 17.27 | 8,654,511 | +0.33(+1.94%) |
Aug 07, 2019 | 16.19 | 16.95 | 16.15 | 16.94 | 10,225,453 | +1.28(+8.18%) |
Aug 06, 2019 | 15.37 | 15.85 | 15.33 | 15.66 | 7,232,408 | +0.37(+2.43%) |
Aug 05, 2019 | 15.52 | 15.64 | 15.18 | 15.29 | 4,874,307 | -0.36(-2.32%) |
Aug 02, 2019 | 15.67 | 15.76 | 15.54 | 15.66 | 2,013,167 | -0.03(-0.17%) |
Aug 01, 2019 | 15.72 | 15.81 | 15.51 | 15.68 | 2,153,433 | -0.06(-0.38%) |
Jul 31, 2019 | 15.97 | 16.02 | 15.56 | 15.74 | 2,205,001 | -0.25(-1.57%) |
Jul 30, 2019 | 16.01 | 16.12 | 15.90 | 15.99 | 2,666,414 | -0.10(-0.65%) |
Jul 29, 2019 | 16.34 | 16.34 | 16.04 | 16.10 | 2,978,523 | -0.30(-1.85%) |
Jul 26, 2019 | 16.47 | 16.55 | 16.37 | 16.40 | 3,599,944 | +0.08(+0.48%) |
Jul 25, 2019 | 16.30 | 16.36 | 16.19 | 16.32 | 2,252,724 | +0.09(+0.53%) |
Jul 24, 2019 | 16.27 | 16.36 | 16.21 | 16.23 | 1,766,588 | +0.00(+0.00%) |
Jul 23, 2019 | 16.34 | 16.43 | 15.99 | 16.23 | 3,211,317 | -0.07(-0.43%) |
Jul 22, 2019 | 16.57 | 16.59 | 16.29 | 16.30 | 2,783,200 | -0.28(-1.67%) |
Jul 19, 2019 | 16.70 | 16.77 | 16.57 | 16.58 | 2,019,176 | -0.12(-0.73%) |
Jul 18, 2019 | 16.58 | 16.72 | 16.45 | 16.70 | 1,856,869 | +0.16(+0.99%) |
Jul 17, 2019 | 16.65 | 16.67 | 16.45 | 16.54 | 1,501,662 | -0.09(-0.52%) |
Jul 16, 2019 | 16.62 | 16.75 | 16.54 | 16.62 | 1,772,813 | -0.02(-0.10%) |
Jul 15, 2019 | 16.92 | 16.94 | 16.58 | 16.64 | 2,191,371 | -0.28(-1.64%) |
Jul 12, 2019 | 16.82 | 16.96 | 16.67 | 16.92 | 2,454,696 | +0.10(+0.57%) |
Jul 11, 2019 | 16.91 | 16.97 | 16.63 | 16.82 | 2,146,235 | -0.07(-0.41%) |
Jul 10, 2019 | 17.01 | 17.06 | 16.83 | 16.89 | 1,525,609 | -0.10(-0.61%) |
Jul 09, 2019 | 17.06 | 17.07 | 16.85 | 17.00 | 1,315,775 | -0.02(-0.10%) |
Jul 08, 2019 | 17.07 | 17.17 | 16.97 | 17.01 | 1,530,230 | -0.13(-0.76%) |
Jul 05, 2019 | 17.12 | 17.17 | 16.99 | 17.14 | 1,371,963 | +0.02(+0.10%) |
Jul 03, 2019 | 16.81 | 17.16 | 16.81 | 17.13 | 932,976 | +0.29(+1.70%) |
Jul 02, 2019 | 16.57 | 16.86 | 16.51 | 16.84 | 2,281,850 | +0.22(+1.30%) |