Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 20.46 | 20.70 | 20.34 | 20.58 | 1,318,680 | +0.19(+0.93%) |
Sep 27, 2019 | 20.60 | 20.75 | 20.27 | 20.39 | 830,700 | -0.16(-0.78%) |
Sep 26, 2019 | 20.57 | 20.70 | 20.44 | 20.55 | 474,808 | -0.13(-0.63%) |
Sep 25, 2019 | 20.27 | 20.79 | 20.14 | 20.68 | 1,185,651 | +0.44(+2.17%) |
Sep 24, 2019 | 20.50 | 20.69 | 20.18 | 20.24 | 835,306 | -0.17(-0.83%) |
Sep 23, 2019 | 20.10 | 20.59 | 20.00 | 20.41 | 518,550 | +0.15(+0.74%) |
Sep 20, 2019 | 20.48 | 20.67 | 20.15 | 20.26 | 1,099,300 | -0.30(-1.46%) |
Sep 19, 2019 | 20.50 | 20.75 | 20.28 | 20.56 | 1,048,270 | +0.07(+0.34%) |
Sep 18, 2019 | 20.46 | 20.65 | 20.25 | 20.49 | 1,377,997 | +0.15(+0.74%) |
Sep 17, 2019 | 20.23 | 20.35 | 19.83 | 20.34 | 1,119,271 | +0.11(+0.54%) |
Sep 16, 2019 | 20.15 | 20.36 | 19.97 | 20.23 | 1,394,356 | +0.04(+0.20%) |
Sep 13, 2019 | 20.11 | 20.52 | 20.09 | 20.19 | 954,800 | +0.20(+1.00%) |
Sep 12, 2019 | 20.01 | 20.26 | 19.79 | 19.99 | 1,053,534 | +0.04(+0.20%) |
Sep 11, 2019 | 19.80 | 20.02 | 19.60 | 19.95 | 1,185,743 | +0.19(+0.96%) |
Sep 10, 2019 | 19.42 | 19.90 | 19.03 | 19.76 | 1,247,808 | +0.33(+1.70%) |
Sep 09, 2019 | 19.13 | 19.76 | 19.07 | 19.43 | 1,199,625 | +0.36(+1.89%) |
Sep 06, 2019 | 19.30 | 19.47 | 19.04 | 19.07 | 733,000 | -0.14(-0.73%) |
Sep 05, 2019 | 19.22 | 19.56 | 19.00 | 19.21 | 1,044,826 | +0.15(+0.79%) |
Sep 04, 2019 | 19.14 | 19.16 | 18.93 | 19.06 | 805,161 | +0.13(+0.69%) |
Sep 03, 2019 | 19.32 | 19.33 | 18.68 | 18.93 | 818,350 | -0.52(-2.67%) |
Aug 30, 2019 | 19.58 | 19.68 | 19.35 | 19.45 | 617,400 | +0.00(+0.00%) |
Aug 29, 2019 | 19.33 | 19.65 | 19.33 | 19.45 | 594,695 | +0.30(+1.57%) |
Aug 28, 2019 | 18.88 | 19.28 | 18.63 | 19.15 | 533,623 | +0.28(+1.48%) |
Aug 27, 2019 | 19.34 | 19.34 | 18.79 | 18.87 | 641,492 | -0.34(-1.77%) |
Aug 26, 2019 | 19.03 | 19.22 | 18.75 | 19.21 | 684,335 | +0.39(+2.07%) |
Aug 23, 2019 | 19.53 | 19.67 | 18.77 | 18.82 | 789,900 | -0.79(-4.03%) |
Aug 22, 2019 | 19.70 | 19.87 | 19.37 | 19.61 | 790,818 | +0.00(+0.00%) |
Aug 21, 2019 | 19.22 | 19.68 | 19.19 | 19.61 | 1,157,522 | +0.49(+2.56%) |
Aug 20, 2019 | 19.06 | 19.32 | 19.03 | 19.12 | 752,182 | -0.02(-0.10%) |
Aug 19, 2019 | 19.19 | 19.39 | 19.13 | 19.14 | 671,033 | +0.21(+1.11%) |
Aug 16, 2019 | 18.86 | 19.06 | 18.72 | 18.93 | 970,300 | +0.21(+1.12%) |
Aug 15, 2019 | 18.78 | 18.95 | 18.48 | 18.72 | 865,444 | +0.02(+0.11%) |
Aug 14, 2019 | 18.88 | 19.12 | 18.61 | 18.70 | 1,488,395 | -0.51(-2.65%) |
Aug 13, 2019 | 19.54 | 19.84 | 19.17 | 19.21 | 1,672,239 | -0.45(-2.29%) |
Aug 12, 2019 | 20.02 | 20.06 | 19.59 | 19.66 | 1,084,013 | -0.49(-2.43%) |
Aug 09, 2019 | 20.12 | 20.27 | 19.82 | 20.15 | 1,139,500 | +0.03(+0.15%) |
Aug 08, 2019 | 19.63 | 20.30 | 19.57 | 20.12 | 1,894,954 | +0.49(+2.50%) |
Aug 07, 2019 | 18.67 | 19.66 | 18.56 | 19.63 | 2,174,174 | +0.65(+3.42%) |
Aug 06, 2019 | 19.11 | 19.30 | 18.64 | 18.98 | 2,055,049 | +0.08(+0.42%) |
Aug 05, 2019 | 18.88 | 19.25 | 18.58 | 18.90 | 2,016,340 | +0.03(+0.16%) |
Aug 02, 2019 | 17.96 | 18.91 | 17.41 | 18.87 | 3,616,200 | +2.07(+12.32%) |
Aug 01, 2019 | 17.18 | 17.51 | 16.74 | 16.80 | 1,589,983 | -0.38(-2.21%) |
Jul 31, 2019 | 17.43 | 17.51 | 17.02 | 17.18 | 1,463,655 | -0.22(-1.26%) |
Jul 30, 2019 | 16.78 | 17.40 | 16.72 | 17.40 | 1,273,726 | +0.53(+3.14%) |
Jul 29, 2019 | 17.38 | 17.55 | 16.74 | 16.87 | 951,896 | -0.47(-2.71%) |
Jul 26, 2019 | 17.32 | 17.48 | 17.11 | 17.34 | 757,600 | -0.03(-0.17%) |
Jul 25, 2019 | 17.29 | 17.63 | 17.16 | 17.37 | 1,231,508 | +0.14(+0.81%) |
Jul 24, 2019 | 16.50 | 17.27 | 16.50 | 17.23 | 924,412 | +0.64(+3.86%) |
Jul 23, 2019 | 16.33 | 16.59 | 16.19 | 16.59 | 694,116 | +0.39(+2.41%) |
Jul 22, 2019 | 16.41 | 16.49 | 16.06 | 16.20 | 584,415 | -0.15(-0.92%) |
Jul 19, 2019 | 16.50 | 16.67 | 16.13 | 16.35 | 634,800 | -0.18(-1.09%) |
Jul 18, 2019 | 16.55 | 16.61 | 16.24 | 16.53 | 718,000 | +0.02(+0.12%) |
Jul 17, 2019 | 16.97 | 17.04 | 16.48 | 16.51 | 673,927 | -0.38(-2.25%) |
Jul 16, 2019 | 16.88 | 17.09 | 16.78 | 16.89 | 551,104 | +0.05(+0.30%) |
Jul 15, 2019 | 17.06 | 17.12 | 16.69 | 16.84 | 723,052 | -0.17(-1.00%) |
Jul 12, 2019 | 17.01 | 17.22 | 16.84 | 17.01 | 1,059,600 | +0.11(+0.65%) |
Jul 11, 2019 | 16.83 | 17.02 | 16.67 | 16.90 | 885,425 | +0.06(+0.36%) |
Jul 10, 2019 | 16.87 | 17.00 | 16.66 | 16.84 | 821,601 | +0.09(+0.54%) |
Jul 09, 2019 | 16.89 | 17.05 | 16.61 | 16.75 | 754,955 | -0.29(-1.70%) |
Jul 08, 2019 | 17.02 | 17.22 | 16.90 | 17.04 | 681,010 | +0.07(+0.41%) |
Jul 05, 2019 | 16.84 | 17.00 | 16.71 | 16.97 | 876,800 | +0.01(+0.06%) |
Jul 03, 2019 | 17.04 | 17.15 | 16.79 | 16.96 | 360,300 | -0.02(-0.12%) |
Jul 02, 2019 | 16.94 | 16.99 | 16.73 | 16.98 | 538,815 | +0.09(+0.53%) |