Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 16.84 | 16.94 | 16.05 | 16.13 | 8,853,049 | -0.48(-2.89%) |
Sep 27, 2019 | 17.35 | 17.89 | 16.07 | 16.61 | 12,012,600 | -0.71(-4.10%) |
Sep 26, 2019 | 17.58 | 17.80 | 17.05 | 17.32 | 3,826,972 | -0.41(-2.31%) |
Sep 25, 2019 | 17.20 | 17.77 | 16.96 | 17.73 | 3,742,747 | +0.58(+3.38%) |
Sep 24, 2019 | 18.21 | 18.28 | 17.03 | 17.15 | 6,251,956 | -0.93(-5.14%) |
Sep 23, 2019 | 18.45 | 18.60 | 17.93 | 18.08 | 3,970,998 | -0.45(-2.43%) |
Sep 20, 2019 | 19.04 | 19.33 | 18.31 | 18.53 | 5,423,100 | -0.46(-2.42%) |
Sep 19, 2019 | 18.97 | 19.15 | 18.80 | 18.99 | 3,689,948 | +0.05(+0.26%) |
Sep 18, 2019 | 19.00 | 19.08 | 18.59 | 18.94 | 4,237,471 | -0.14(-0.73%) |
Sep 17, 2019 | 18.90 | 19.13 | 18.67 | 19.08 | 4,968,516 | +0.24(+1.27%) |
Sep 16, 2019 | 19.30 | 19.69 | 18.78 | 18.84 | 6,242,917 | -0.91(-4.61%) |
Sep 13, 2019 | 19.80 | 20.18 | 19.66 | 19.75 | 4,498,100 | +0.04(+0.20%) |
Sep 12, 2019 | 19.97 | 20.23 | 19.33 | 19.71 | 9,048,037 | +0.39(+2.02%) |
Sep 11, 2019 | 18.29 | 20.32 | 18.20 | 19.32 | 18,912,798 | +1.27(+7.04%) |
Sep 10, 2019 | 18.02 | 18.10 | 17.71 | 18.05 | 5,554,837 | -0.28(-1.53%) |
Sep 09, 2019 | 18.14 | 18.63 | 18.07 | 18.33 | 4,763,133 | +0.27(+1.50%) |
Sep 06, 2019 | 17.95 | 18.35 | 17.89 | 18.06 | 4,615,400 | +0.24(+1.35%) |
Sep 05, 2019 | 17.36 | 17.90 | 17.31 | 17.82 | 4,743,968 | +0.68(+3.97%) |
Sep 04, 2019 | 17.63 | 17.67 | 17.12 | 17.14 | 3,261,520 | -0.10(-0.58%) |
Sep 03, 2019 | 18.18 | 18.18 | 17.15 | 17.24 | 6,273,803 | -1.05(-5.74%) |
Aug 30, 2019 | 18.00 | 18.63 | 17.99 | 18.29 | 4,131,300 | +0.38(+2.12%) |
Aug 29, 2019 | 17.59 | 18.34 | 17.52 | 17.91 | 5,654,993 | +0.62(+3.59%) |
Aug 28, 2019 | 17.31 | 17.35 | 16.97 | 17.29 | 4,584,856 | +0.03(+0.17%) |
Aug 27, 2019 | 18.24 | 18.27 | 17.24 | 17.26 | 5,715,725 | -0.91(-5.01%) |
Aug 26, 2019 | 17.81 | 18.27 | 17.75 | 18.17 | 4,564,629 | +0.52(+2.95%) |
Aug 23, 2019 | 17.83 | 18.45 | 17.44 | 17.65 | 5,810,400 | -0.53(-2.92%) |
Aug 22, 2019 | 18.80 | 18.88 | 18.13 | 18.18 | 5,172,769 | -0.51(-2.73%) |
Aug 21, 2019 | 18.06 | 19.16 | 17.87 | 18.69 | 11,093,228 | +0.81(+4.53%) |
Aug 20, 2019 | 16.43 | 18.28 | 16.41 | 17.88 | 16,687,568 | -0.20(-1.11%) |
Aug 19, 2019 | 17.84 | 18.85 | 17.77 | 18.08 | 17,268,442 | +1.00(+5.85%) |
Aug 16, 2019 | 17.02 | 17.31 | 16.73 | 17.08 | 7,254,800 | +0.11(+0.65%) |
Aug 15, 2019 | 17.11 | 17.49 | 16.85 | 16.97 | 5,082,084 | +0.04(+0.24%) |
Aug 14, 2019 | 17.08 | 17.10 | 16.63 | 16.93 | 4,619,868 | -0.52(-2.98%) |
Aug 13, 2019 | 16.95 | 17.74 | 16.85 | 17.45 | 7,015,390 | +0.38(+2.23%) |
Aug 12, 2019 | 17.02 | 17.12 | 16.62 | 17.07 | 6,523,817 | -0.14(-0.81%) |
Aug 09, 2019 | 17.25 | 17.59 | 17.03 | 17.21 | 4,201,100 | -0.28(-1.60%) |
Aug 08, 2019 | 17.18 | 17.58 | 17.11 | 17.49 | 4,517,495 | +0.63(+3.74%) |
Aug 07, 2019 | 16.98 | 17.21 | 16.57 | 16.86 | 5,321,839 | -0.31(-1.81%) |
Aug 06, 2019 | 17.22 | 17.37 | 16.97 | 17.17 | 4,588,474 | +0.44(+2.63%) |
Aug 05, 2019 | 16.99 | 17.00 | 16.51 | 16.73 | 9,975,012 | -0.73(-4.21%) |
Aug 02, 2019 | 17.38 | 17.94 | 17.10 | 17.46 | 5,460,800 | -0.39(-2.21%) |
Aug 01, 2019 | 18.57 | 18.71 | 17.36 | 17.86 | 9,652,327 | -0.73(-3.93%) |
Jul 31, 2019 | 18.89 | 18.89 | 18.23 | 18.59 | 4,713,856 | -0.34(-1.80%) |
Jul 30, 2019 | 18.76 | 18.98 | 18.52 | 18.93 | 3,539,002 | -0.10(-0.53%) |
Jul 29, 2019 | 18.94 | 19.07 | 18.69 | 19.03 | 3,289,168 | +0.02(+0.11%) |
Jul 26, 2019 | 19.15 | 19.25 | 18.97 | 19.01 | 2,623,000 | -0.03(-0.16%) |
Jul 25, 2019 | 19.22 | 19.50 | 18.85 | 19.04 | 4,426,802 | -0.07(-0.37%) |
Jul 24, 2019 | 18.97 | 19.20 | 18.90 | 19.11 | 3,110,217 | +0.14(+0.74%) |
Jul 23, 2019 | 18.71 | 19.22 | 18.60 | 18.97 | 8,361,203 | +0.44(+2.37%) |
Jul 22, 2019 | 18.73 | 18.73 | 18.27 | 18.53 | 5,389,377 | -0.17(-0.91%) |
Jul 19, 2019 | 18.38 | 18.89 | 18.31 | 18.70 | 5,247,100 | +0.41(+2.24%) |
Jul 18, 2019 | 18.50 | 18.54 | 18.00 | 18.29 | 7,203,396 | -0.38(-2.04%) |
Jul 17, 2019 | 18.81 | 18.86 | 18.55 | 18.67 | 4,369,279 | -0.14(-0.74%) |
Jul 16, 2019 | 19.53 | 19.58 | 18.80 | 18.81 | 7,948,524 | -0.68(-3.49%) |
Jul 15, 2019 | 19.65 | 19.99 | 19.46 | 19.49 | 9,254,761 | -0.16(-0.81%) |
Jul 12, 2019 | 19.64 | 20.00 | 19.58 | 19.65 | 4,759,100 | +0.08(+0.41%) |
Jul 11, 2019 | 19.96 | 20.30 | 19.52 | 19.57 | 3,724,987 | -0.34(-1.71%) |
Jul 10, 2019 | 20.14 | 20.36 | 19.72 | 19.91 | 4,860,313 | -0.07(-0.35%) |
Jul 09, 2019 | 19.27 | 20.07 | 19.25 | 19.98 | 5,431,914 | +0.37(+1.89%) |
Jul 08, 2019 | 19.81 | 19.92 | 19.25 | 19.61 | 7,054,655 | -0.60(-2.97%) |
Jul 05, 2019 | 20.53 | 20.53 | 19.88 | 20.21 | 5,606,700 | -0.54(-2.60%) |
Jul 03, 2019 | 20.90 | 21.05 | 20.27 | 20.75 | 6,318,400 | -0.44(-2.08%) |
Jul 02, 2019 | 20.59 | 21.24 | 20.50 | 21.19 | 8,427,800 | +0.40(+1.92%) |