Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 18.44 | 19.10 | 18.05 | 18.67 | 285,584 | +0.25(+1.36%) |
Sep 27, 2019 | 18.12 | 18.78 | 17.26 | 18.42 | 212,300 | +0.29(+1.60%) |
Sep 26, 2019 | 18.00 | 18.30 | 16.87 | 18.13 | 404,333 | +0.03(+0.17%) |
Sep 25, 2019 | 18.81 | 19.21 | 17.92 | 18.10 | 272,715 | -0.68(-3.62%) |
Sep 24, 2019 | 20.61 | 20.87 | 18.56 | 18.78 | 361,649 | -1.83(-8.88%) |
Sep 23, 2019 | 20.58 | 20.74 | 20.00 | 20.61 | 241,641 | -0.05(-0.24%) |
Sep 20, 2019 | 22.11 | 22.41 | 20.42 | 20.66 | 754,200 | -1.14(-5.23%) |
Sep 19, 2019 | 20.64 | 22.10 | 20.51 | 21.80 | 576,531 | +1.12(+5.42%) |
Sep 18, 2019 | 20.41 | 20.86 | 20.03 | 20.68 | 299,291 | +0.24(+1.17%) |
Sep 17, 2019 | 20.75 | 20.90 | 19.94 | 20.44 | 431,407 | +0.00(+0.00%) |
Sep 16, 2019 | 20.47 | 20.90 | 19.85 | 20.44 | 355,119 | -0.06(-0.29%) |
Sep 13, 2019 | 18.97 | 20.58 | 17.76 | 20.50 | 537,500 | +1.53(+8.07%) |
Sep 12, 2019 | 21.97 | 22.09 | 18.87 | 18.97 | 727,664 | -2.34(-10.98%) |
Sep 11, 2019 | 21.85 | 23.66 | 20.44 | 21.31 | 1,913,886 | +2.90(+15.75%) |
Sep 10, 2019 | 17.49 | 18.88 | 17.11 | 18.41 | 297,397 | +0.98(+5.62%) |
Sep 09, 2019 | 17.46 | 17.68 | 17.02 | 17.43 | 233,160 | +0.16(+0.93%) |
Sep 06, 2019 | 17.38 | 17.98 | 17.00 | 17.27 | 138,900 | -0.08(-0.46%) |
Sep 05, 2019 | 16.54 | 17.54 | 16.28 | 17.35 | 182,514 | +1.01(+6.18%) |
Sep 04, 2019 | 16.28 | 16.70 | 15.07 | 16.34 | 208,252 | -0.15(-0.91%) |
Sep 03, 2019 | 17.12 | 17.23 | 16.33 | 16.49 | 221,517 | -0.71(-4.13%) |
Aug 30, 2019 | 16.07 | 17.55 | 16.07 | 17.20 | 187,900 | +1.14(+7.10%) |
Aug 29, 2019 | 16.34 | 16.56 | 15.65 | 16.06 | 181,609 | -0.19(-1.17%) |
Aug 28, 2019 | 16.03 | 16.28 | 15.56 | 16.25 | 105,582 | +0.02(+0.12%) |
Aug 27, 2019 | 16.93 | 17.19 | 16.10 | 16.23 | 116,579 | -0.64(-3.79%) |
Aug 26, 2019 | 17.41 | 17.41 | 16.64 | 16.87 | 190,341 | -0.20(-1.17%) |
Aug 23, 2019 | 18.64 | 18.67 | 16.73 | 17.07 | 245,100 | -1.69(-9.01%) |
Aug 22, 2019 | 18.58 | 18.95 | 18.32 | 18.76 | 166,192 | +0.21(+1.13%) |
Aug 21, 2019 | 18.94 | 20.08 | 18.43 | 18.55 | 231,327 | -0.21(-1.12%) |
Aug 20, 2019 | 17.80 | 19.16 | 17.61 | 18.76 | 216,085 | +0.98(+5.51%) |
Aug 19, 2019 | 18.31 | 18.45 | 17.36 | 17.78 | 232,500 | -0.31(-1.71%) |
Aug 16, 2019 | 18.07 | 18.88 | 17.56 | 18.09 | 200,300 | +0.07(+0.39%) |
Aug 15, 2019 | 18.83 | 19.54 | 18.00 | 18.02 | 230,248 | -0.74(-3.94%) |
Aug 14, 2019 | 19.46 | 19.82 | 18.57 | 18.76 | 212,984 | -1.22(-6.11%) |
Aug 13, 2019 | 19.00 | 20.69 | 18.74 | 19.98 | 171,002 | +0.88(+4.61%) |
Aug 12, 2019 | 18.41 | 19.88 | 18.31 | 19.10 | 248,193 | +0.59(+3.19%) |
Aug 09, 2019 | 19.00 | 19.00 | 17.50 | 18.51 | 265,400 | -0.09(-0.48%) |
Aug 08, 2019 | 18.87 | 19.31 | 18.25 | 18.60 | 268,560 | -0.43(-2.26%) |
Aug 07, 2019 | 18.90 | 19.35 | 18.50 | 19.03 | 275,627 | -0.30(-1.55%) |
Aug 06, 2019 | 20.00 | 20.15 | 19.17 | 19.33 | 283,364 | -0.61(-3.06%) |
Aug 05, 2019 | 19.58 | 20.07 | 18.90 | 19.94 | 202,036 | +0.06(+0.30%) |
Aug 02, 2019 | 20.71 | 20.71 | 19.30 | 19.88 | 220,500 | -0.83(-4.01%) |
Aug 01, 2019 | 21.39 | 22.47 | 20.35 | 20.71 | 243,248 | -0.73(-3.40%) |
Jul 31, 2019 | 21.04 | 21.92 | 20.90 | 21.44 | 123,551 | +0.49(+2.34%) |
Jul 30, 2019 | 21.72 | 21.76 | 20.77 | 20.95 | 92,022 | -0.84(-3.85%) |
Jul 29, 2019 | 22.07 | 22.10 | 21.02 | 21.79 | 121,321 | -0.32(-1.45%) |
Jul 26, 2019 | 22.06 | 22.33 | 21.59 | 22.11 | 77,900 | +0.12(+0.55%) |
Jul 25, 2019 | 23.51 | 24.33 | 21.82 | 21.99 | 150,738 | -1.50(-6.39%) |
Jul 24, 2019 | 22.57 | 23.85 | 22.25 | 23.49 | 198,650 | +0.75(+3.30%) |
Jul 23, 2019 | 22.52 | 23.32 | 22.19 | 22.74 | 308,200 | +0.16(+0.71%) |
Jul 22, 2019 | 23.96 | 23.96 | 22.52 | 22.58 | 299,346 | -1.21(-5.09%) |
Jul 19, 2019 | 24.16 | 25.11 | 23.79 | 23.79 | 192,600 | -0.38(-1.57%) |
Jul 18, 2019 | 25.48 | 25.48 | 23.77 | 24.17 | 624,209 | -1.32(-5.18%) |
Jul 17, 2019 | 25.68 | 26.36 | 25.13 | 25.49 | 333,003 | -0.31(-1.20%) |
Jul 16, 2019 | 26.01 | 26.89 | 25.28 | 25.80 | 205,507 | -0.22(-0.85%) |
Jul 15, 2019 | 26.27 | 27.16 | 25.52 | 26.02 | 230,047 | -0.52(-1.96%) |
Jul 12, 2019 | 26.90 | 27.40 | 26.24 | 26.54 | 94,900 | -0.36(-1.34%) |
Jul 11, 2019 | 26.94 | 27.63 | 25.92 | 26.90 | 235,428 | -0.19(-0.70%) |
Jul 10, 2019 | 27.60 | 28.62 | 26.62 | 27.09 | 390,929 | -0.26(-0.95%) |
Jul 09, 2019 | 28.70 | 29.19 | 27.27 | 27.35 | 285,684 | -1.32(-4.60%) |
Jul 08, 2019 | 29.15 | 29.56 | 27.89 | 28.67 | 144,254 | -0.46(-1.58%) |
Jul 05, 2019 | 30.25 | 30.25 | 28.91 | 29.13 | 103,000 | -1.23(-4.05%) |
Jul 03, 2019 | 30.08 | 30.47 | 29.51 | 30.36 | 105,700 | +0.35(+1.17%) |
Jul 02, 2019 | 31.88 | 31.88 | 29.52 | 30.01 | 160,741 | -0.62(-2.02%) |