Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 16.00 | 16.45 | 15.61 | 15.95 | 187,844 | +0.11(+0.69%) |
Sep 27, 2019 | 16.12 | 16.74 | 15.77 | 15.84 | 213,300 | -0.24(-1.49%) |
Sep 26, 2019 | 16.65 | 16.70 | 15.90 | 16.08 | 277,610 | -0.59(-3.54%) |
Sep 25, 2019 | 17.51 | 17.52 | 16.57 | 16.67 | 223,741 | -0.85(-4.85%) |
Sep 24, 2019 | 18.31 | 18.34 | 17.30 | 17.52 | 249,234 | -0.80(-4.37%) |
Sep 23, 2019 | 18.49 | 18.74 | 18.05 | 18.32 | 248,535 | +0.03(+0.16%) |
Sep 20, 2019 | 18.59 | 18.84 | 18.20 | 18.29 | 320,400 | -0.46(-2.45%) |
Sep 19, 2019 | 18.89 | 19.24 | 18.39 | 18.75 | 142,735 | -0.12(-0.64%) |
Sep 18, 2019 | 18.57 | 19.16 | 18.23 | 18.87 | 103,713 | +0.31(+1.67%) |
Sep 17, 2019 | 19.15 | 19.15 | 18.18 | 18.56 | 116,727 | -0.61(-3.18%) |
Sep 16, 2019 | 19.45 | 19.55 | 18.81 | 19.17 | 144,833 | -0.41(-2.09%) |
Sep 13, 2019 | 19.64 | 19.92 | 19.02 | 19.58 | 109,300 | -0.06(-0.31%) |
Sep 12, 2019 | 20.58 | 20.62 | 19.41 | 19.64 | 149,096 | -0.82(-4.01%) |
Sep 11, 2019 | 19.53 | 20.61 | 19.08 | 20.46 | 101,248 | +0.92(+4.71%) |
Sep 10, 2019 | 19.38 | 19.89 | 18.86 | 19.54 | 102,247 | +0.15(+0.77%) |
Sep 09, 2019 | 19.67 | 20.00 | 19.05 | 19.39 | 154,252 | -0.26(-1.32%) |
Sep 06, 2019 | 20.27 | 20.64 | 19.60 | 19.65 | 84,600 | -0.57(-2.82%) |
Sep 05, 2019 | 20.17 | 20.64 | 19.54 | 20.22 | 138,676 | +0.24(+1.20%) |
Sep 04, 2019 | 21.10 | 21.10 | 19.44 | 19.98 | 136,250 | -0.92(-4.40%) |
Sep 03, 2019 | 20.40 | 22.16 | 20.40 | 20.90 | 182,706 | +0.65(+3.21%) |
Aug 30, 2019 | 20.57 | 20.94 | 20.16 | 20.25 | 57,000 | -0.36(-1.75%) |
Aug 29, 2019 | 20.23 | 20.95 | 19.93 | 20.61 | 76,760 | +0.49(+2.44%) |
Aug 28, 2019 | 19.71 | 20.38 | 19.48 | 20.12 | 97,911 | +0.32(+1.62%) |
Aug 27, 2019 | 21.04 | 21.69 | 19.51 | 19.80 | 149,940 | -1.18(-5.62%) |
Aug 26, 2019 | 21.64 | 21.77 | 20.90 | 20.98 | 109,467 | -0.56(-2.60%) |
Aug 23, 2019 | 21.97 | 22.99 | 21.40 | 21.54 | 276,900 | -0.50(-2.27%) |
Aug 22, 2019 | 21.91 | 22.40 | 21.79 | 22.04 | 169,624 | +0.13(+0.59%) |
Aug 21, 2019 | 21.81 | 22.51 | 21.53 | 21.91 | 170,561 | +0.60(+2.82%) |
Aug 20, 2019 | 20.92 | 21.61 | 20.84 | 21.31 | 67,256 | +0.06(+0.28%) |
Aug 19, 2019 | 21.29 | 21.60 | 20.53 | 21.25 | 85,876 | +0.14(+0.66%) |
Aug 16, 2019 | 21.27 | 21.66 | 20.41 | 21.11 | 181,300 | -0.05(-0.24%) |
Aug 15, 2019 | 22.19 | 22.74 | 20.86 | 21.16 | 230,600 | -1.11(-4.98%) |
Aug 14, 2019 | 22.14 | 22.50 | 21.62 | 22.27 | 184,992 | -0.17(-0.76%) |
Aug 13, 2019 | 21.63 | 22.50 | 21.55 | 22.44 | 178,567 | +0.83(+3.84%) |
Aug 12, 2019 | 22.10 | 22.58 | 21.29 | 21.61 | 226,831 | -0.55(-2.48%) |
Aug 09, 2019 | 22.51 | 23.00 | 21.20 | 22.16 | 312,800 | -0.61(-2.68%) |
Aug 08, 2019 | 22.58 | 23.00 | 20.52 | 22.77 | 1,572,326 | -2.81(-10.99%) |
Aug 07, 2019 | 24.76 | 26.69 | 24.76 | 25.58 | 112,606 | +0.10(+0.39%) |
Aug 06, 2019 | 25.01 | 25.95 | 25.00 | 25.48 | 134,287 | +0.63(+2.54%) |
Aug 05, 2019 | 25.70 | 25.87 | 24.85 | 24.85 | 134,740 | -1.36(-5.19%) |
Aug 02, 2019 | 26.45 | 26.99 | 25.49 | 26.21 | 105,500 | -0.40(-1.50%) |
Aug 01, 2019 | 27.34 | 28.09 | 25.70 | 26.61 | 175,972 | -0.64(-2.35%) |
Jul 31, 2019 | 28.07 | 28.41 | 27.15 | 27.25 | 101,008 | -1.53(-5.32%) |
Jul 30, 2019 | 28.77 | 28.88 | 27.80 | 28.78 | 155,755 | +0.00(+0.00%) |
Jul 29, 2019 | 27.99 | 28.84 | 27.45 | 28.78 | 114,443 | +0.79(+2.82%) |
Jul 26, 2019 | 27.87 | 28.21 | 27.29 | 27.99 | 52,000 | +0.22(+0.79%) |
Jul 25, 2019 | 28.96 | 29.21 | 27.66 | 27.77 | 80,086 | -1.19(-4.11%) |
Jul 24, 2019 | 26.94 | 29.23 | 26.67 | 28.96 | 139,419 | +1.96(+7.26%) |
Jul 23, 2019 | 27.02 | 27.18 | 26.24 | 27.00 | 117,253 | -0.02(-0.07%) |
Jul 22, 2019 | 27.00 | 27.65 | 26.36 | 27.02 | 266,087 | -0.01(-0.04%) |
Jul 19, 2019 | 27.65 | 27.96 | 26.79 | 27.03 | 81,600 | -0.75(-2.70%) |
Jul 18, 2019 | 28.87 | 28.90 | 27.78 | 27.78 | 96,408 | -1.10(-3.81%) |
Jul 17, 2019 | 28.35 | 29.19 | 28.05 | 28.88 | 90,718 | +0.56(+1.98%) |
Jul 16, 2019 | 28.73 | 29.20 | 27.70 | 28.32 | 108,719 | -0.37(-1.29%) |
Jul 15, 2019 | 29.25 | 29.63 | 28.34 | 28.69 | 107,706 | -0.53(-1.81%) |
Jul 12, 2019 | 29.41 | 29.77 | 28.95 | 29.22 | 82,300 | -0.18(-0.61%) |
Jul 11, 2019 | 29.48 | 29.67 | 28.79 | 29.40 | 97,211 | -0.04(-0.14%) |
Jul 10, 2019 | 29.83 | 29.95 | 28.53 | 29.44 | 147,658 | -0.57(-1.90%) |
Jul 09, 2019 | 28.63 | 30.23 | 28.50 | 30.01 | 205,016 | +1.09(+3.77%) |
Jul 08, 2019 | 27.31 | 28.93 | 27.14 | 28.92 | 163,197 | +1.97(+7.31%) |
Jul 05, 2019 | 29.38 | 29.40 | 26.67 | 26.95 | 261,300 | -2.69(-9.08%) |
Jul 03, 2019 | 28.59 | 30.00 | 27.56 | 29.64 | 207,800 | +0.57(+1.96%) |
Jul 02, 2019 | 27.88 | 29.44 | 27.88 | 29.07 | 245,370 | +2.06(+7.63%) |