Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 21.82 | 22.14 | 21.64 | 21.80 | 487,898 | -0.01(-0.04%) |
Sep 27, 2019 | 21.45 | 21.90 | 21.42 | 21.81 | 511,259 | +0.42(+1.98%) |
Sep 26, 2019 | 21.22 | 21.62 | 21.00 | 21.39 | 489,423 | +0.20(+0.97%) |
Sep 25, 2019 | 20.55 | 21.31 | 20.14 | 21.19 | 639,267 | +0.55(+2.68%) |
Sep 24, 2019 | 20.35 | 20.88 | 20.16 | 20.63 | 818,435 | +0.23(+1.12%) |
Sep 23, 2019 | 19.48 | 20.48 | 19.29 | 20.40 | 460,892 | +0.90(+4.59%) |
Sep 20, 2019 | 19.29 | 19.82 | 19.24 | 19.51 | 883,466 | +0.31(+1.64%) |
Sep 19, 2019 | 18.91 | 19.26 | 18.51 | 19.20 | 471,507 | +0.43(+2.28%) |
Sep 18, 2019 | 18.67 | 19.07 | 18.36 | 18.77 | 768,326 | +0.04(+0.20%) |
Sep 17, 2019 | 17.86 | 18.86 | 17.45 | 18.73 | 639,400 | +0.67(+3.69%) |
Sep 16, 2019 | 17.49 | 18.12 | 17.42 | 18.06 | 674,362 | +0.38(+2.15%) |
Sep 13, 2019 | 17.24 | 17.79 | 17.14 | 17.68 | 688,120 | +0.59(+3.45%) |
Sep 12, 2019 | 17.60 | 18.00 | 17.05 | 17.09 | 742,333 | -0.54(-3.08%) |
Sep 11, 2019 | 17.54 | 17.81 | 17.00 | 17.63 | 789,932 | +0.24(+1.37%) |
Sep 10, 2019 | 16.08 | 17.51 | 16.08 | 17.40 | 1,445,319 | +1.33(+8.30%) |
Sep 09, 2019 | 14.94 | 16.36 | 14.94 | 16.06 | 1,146,747 | +1.31(+8.91%) |
Sep 06, 2019 | 15.38 | 15.41 | 14.62 | 14.75 | 691,061 | -0.48(-3.13%) |
Sep 05, 2019 | 15.16 | 15.44 | 14.97 | 15.22 | 949,748 | +0.31(+2.11%) |
Sep 04, 2019 | 15.47 | 15.64 | 14.68 | 14.91 | 1,001,447 | -0.41(-2.67%) |
Sep 03, 2019 | 15.58 | 15.85 | 15.13 | 15.32 | 1,002,662 | -0.43(-2.72%) |
Aug 30, 2019 | 15.85 | 16.22 | 15.62 | 15.75 | 553,479 | -0.50(-3.05%) |
Aug 29, 2019 | 16.48 | 16.53 | 15.96 | 16.24 | 605,433 | +0.10(+0.59%) |
Aug 28, 2019 | 16.14 | 16.93 | 16.12 | 16.15 | 948,564 | -0.03(-0.18%) |
Aug 27, 2019 | 15.99 | 16.76 | 15.79 | 16.18 | 1,237,992 | +0.34(+2.16%) |
Aug 26, 2019 | 14.23 | 15.99 | 14.07 | 15.83 | 1,719,889 | +1.40(+9.70%) |
Aug 23, 2019 | 16.02 | 16.06 | 13.44 | 14.43 | 2,409,577 | -1.75(-10.82%) |
Aug 22, 2019 | 15.71 | 16.50 | 15.52 | 16.19 | 2,226,647 | +0.80(+5.20%) |
Aug 21, 2019 | 14.99 | 15.65 | 14.79 | 15.39 | 1,337,428 | +0.63(+4.26%) |
Aug 20, 2019 | 14.58 | 14.95 | 14.31 | 14.76 | 1,164,354 | +0.10(+0.65%) |
Aug 19, 2019 | 14.60 | 14.85 | 14.38 | 14.66 | 860,766 | +0.24(+1.65%) |
Aug 16, 2019 | 14.19 | 14.44 | 13.82 | 14.43 | 1,041,843 | +0.31(+2.23%) |
Aug 15, 2019 | 15.33 | 15.37 | 13.93 | 14.11 | 892,829 | -1.20(-7.84%) |
Aug 14, 2019 | 15.27 | 15.49 | 14.54 | 15.31 | 481,552 | -0.29(-1.83%) |
Aug 13, 2019 | 15.48 | 16.65 | 15.28 | 15.60 | 542,929 | +0.00(+0.00%) |
Aug 12, 2019 | 15.27 | 15.76 | 15.22 | 15.60 | 518,250 | +0.24(+1.55%) |
Aug 09, 2019 | 15.80 | 15.86 | 15.00 | 15.36 | 743,783 | -0.52(-3.30%) |
Aug 08, 2019 | 15.53 | 15.89 | 15.33 | 15.88 | 847,124 | +0.42(+2.71%) |
Aug 07, 2019 | 16.12 | 16.31 | 15.44 | 15.46 | 726,198 | -0.83(-5.08%) |
Aug 06, 2019 | 16.50 | 16.57 | 16.03 | 16.29 | 1,006,533 | -0.14(-0.87%) |
Aug 05, 2019 | 16.28 | 16.43 | 15.58 | 16.43 | 725,766 | -0.05(-0.29%) |
Aug 02, 2019 | 16.66 | 16.76 | 16.19 | 16.48 | 517,140 | -0.18(-1.09%) |
Aug 01, 2019 | 17.48 | 17.95 | 16.39 | 16.66 | 1,105,918 | -0.86(-4.89%) |
Jul 31, 2019 | 17.49 | 17.92 | 17.38 | 17.52 | 659,053 | +0.09(+0.49%) |
Jul 30, 2019 | 17.22 | 17.46 | 16.86 | 17.43 | 543,034 | +0.13(+0.77%) |
Jul 29, 2019 | 17.33 | 17.49 | 16.77 | 17.30 | 519,072 | -0.13(-0.76%) |
Jul 26, 2019 | 17.58 | 18.07 | 17.09 | 17.43 | 615,548 | -0.10(-0.54%) |
Jul 25, 2019 | 18.21 | 18.40 | 17.42 | 17.53 | 583,361 | -0.70(-3.86%) |
Jul 24, 2019 | 17.82 | 18.67 | 17.72 | 18.23 | 783,141 | +0.33(+1.86%) |
Jul 23, 2019 | 17.39 | 17.96 | 17.19 | 17.90 | 592,987 | +0.53(+3.07%) |
Jul 22, 2019 | 18.94 | 19.16 | 17.07 | 17.37 | 1,089,684 | -1.52(-8.06%) |
Jul 19, 2019 | 19.14 | 19.32 | 18.88 | 18.89 | 555,474 | -0.18(-0.95%) |
Jul 18, 2019 | 18.93 | 19.29 | 18.72 | 19.07 | 449,951 | +0.07(+0.35%) |
Jul 17, 2019 | 19.00 | 19.20 | 18.68 | 19.01 | 603,085 | -0.04(-0.20%) |
Jul 16, 2019 | 18.81 | 19.19 | 18.76 | 19.04 | 596,311 | +0.23(+1.21%) |
Jul 15, 2019 | 19.39 | 19.58 | 18.53 | 18.81 | 648,026 | -0.48(-2.47%) |
Jul 12, 2019 | 18.83 | 19.56 | 18.83 | 19.29 | 505,273 | +0.46(+2.43%) |
Jul 11, 2019 | 18.38 | 19.11 | 18.10 | 18.83 | 711,640 | +0.51(+2.81%) |
Jul 10, 2019 | 18.73 | 18.85 | 17.91 | 18.32 | 769,932 | -0.31(-1.66%) |
Jul 09, 2019 | 18.40 | 19.20 | 18.40 | 18.63 | 1,104,555 | +0.24(+1.32%) |
Jul 08, 2019 | 17.85 | 18.79 | 17.64 | 18.39 | 1,040,929 | +0.53(+2.99%) |
Jul 05, 2019 | 17.08 | 18.04 | 16.74 | 17.85 | 688,225 | +0.81(+4.75%) |
Jul 03, 2019 | 17.95 | 18.10 | 16.84 | 17.04 | 485,528 | -0.93(-5.19%) |
Jul 02, 2019 | 17.64 | 18.02 | 17.60 | 17.98 | 822,854 | +0.35(+2.00%) |