Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 17.93 | 18.18 | 17.93 | 18.04 | 4,006,221 | +0.13(+0.70%) |
Sep 27, 2019 | 17.56 | 17.91 | 17.54 | 17.91 | 4,909,256 | +0.41(+2.34%) |
Sep 26, 2019 | 17.55 | 17.63 | 17.42 | 17.50 | 2,919,201 | -0.07(-0.38%) |
Sep 25, 2019 | 17.82 | 17.85 | 17.44 | 17.57 | 3,407,826 | -0.25(-1.41%) |
Sep 24, 2019 | 17.76 | 17.98 | 17.70 | 17.82 | 5,871,739 | +0.07(+0.38%) |
Sep 23, 2019 | 17.67 | 17.78 | 17.58 | 17.75 | 2,123,246 | +0.05(+0.28%) |
Sep 20, 2019 | 17.88 | 17.92 | 17.63 | 17.70 | 5,044,077 | -0.13(-0.75%) |
Sep 19, 2019 | 17.93 | 18.02 | 17.78 | 17.84 | 3,791,512 | -0.09(-0.51%) |
Sep 18, 2019 | 17.80 | 17.93 | 17.70 | 17.93 | 3,522,539 | +0.13(+0.70%) |
Sep 17, 2019 | 17.82 | 17.85 | 17.60 | 17.80 | 3,683,258 | -0.11(-0.61%) |
Sep 16, 2019 | 17.65 | 17.91 | 17.59 | 17.91 | 2,645,414 | +0.18(+1.04%) |
Sep 13, 2019 | 17.77 | 17.91 | 17.54 | 17.73 | 3,561,762 | +0.07(+0.38%) |
Sep 12, 2019 | 17.75 | 17.79 | 17.49 | 17.66 | 3,821,677 | -0.14(-0.80%) |
Sep 11, 2019 | 18.00 | 18.27 | 17.46 | 17.80 | 6,134,744 | -0.29(-1.62%) |
Sep 10, 2019 | 17.59 | 18.21 | 17.56 | 18.10 | 4,565,235 | +0.47(+2.66%) |
Sep 09, 2019 | 17.46 | 17.75 | 17.41 | 17.63 | 3,199,677 | +0.28(+1.64%) |
Sep 06, 2019 | 17.16 | 17.46 | 17.14 | 17.34 | 3,385,706 | +0.24(+1.42%) |
Sep 05, 2019 | 16.98 | 17.25 | 16.89 | 17.10 | 3,535,371 | +0.25(+1.49%) |
Sep 04, 2019 | 16.85 | 16.91 | 16.66 | 16.85 | 4,414,595 | +0.18(+1.05%) |
Sep 03, 2019 | 16.50 | 16.73 | 16.41 | 16.67 | 3,351,430 | +0.04(+0.25%) |
Aug 30, 2019 | 16.72 | 16.83 | 16.57 | 16.63 | 5,027,344 | +0.10(+0.58%) |
Aug 29, 2019 | 16.64 | 16.70 | 16.53 | 16.54 | 4,199,635 | +0.07(+0.45%) |
Aug 28, 2019 | 16.39 | 16.63 | 16.30 | 16.46 | 2,943,281 | +0.01(+0.05%) |
Aug 27, 2019 | 16.63 | 16.63 | 16.31 | 16.45 | 2,823,853 | -0.06(-0.35%) |
Aug 26, 2019 | 16.59 | 16.66 | 16.36 | 16.51 | 2,141,360 | +0.09(+0.55%) |
Aug 23, 2019 | 16.75 | 16.88 | 16.39 | 16.42 | 4,364,603 | -0.42(-2.50%) |
Aug 22, 2019 | 17.06 | 17.12 | 16.83 | 16.84 | 2,909,466 | -0.17(-0.97%) |
Aug 21, 2019 | 16.89 | 17.04 | 16.85 | 17.01 | 3,213,475 | +0.19(+1.13%) |
Aug 20, 2019 | 16.88 | 16.96 | 16.74 | 16.82 | 4,253,515 | -0.12(-0.68%) |
Aug 19, 2019 | 16.83 | 16.99 | 16.76 | 16.93 | 3,330,879 | +0.31(+1.89%) |
Aug 16, 2019 | 16.30 | 16.67 | 16.24 | 16.62 | 4,495,826 | +0.44(+2.71%) |
Aug 15, 2019 | 16.40 | 16.44 | 16.17 | 16.18 | 3,759,577 | -0.26(-1.56%) |
Aug 14, 2019 | 16.93 | 16.99 | 16.40 | 16.44 | 3,920,374 | -0.77(-4.47%) |
Aug 13, 2019 | 17.24 | 17.62 | 17.13 | 17.21 | 3,635,375 | -0.10(-0.57%) |
Aug 12, 2019 | 17.42 | 17.46 | 17.19 | 17.31 | 2,200,504 | -0.22(-1.27%) |
Aug 09, 2019 | 17.77 | 17.77 | 17.40 | 17.53 | 3,048,013 | -0.22(-1.26%) |
Aug 08, 2019 | 17.59 | 17.75 | 17.54 | 17.75 | 3,072,561 | +0.33(+1.90%) |
Aug 07, 2019 | 17.34 | 17.55 | 17.21 | 17.42 | 5,310,586 | -0.18(-1.03%) |
Aug 06, 2019 | 17.55 | 17.63 | 17.23 | 17.60 | 4,347,323 | +0.11(+0.61%) |
Aug 05, 2019 | 17.73 | 17.81 | 17.30 | 17.50 | 5,134,846 | -0.50(-2.80%) |
Aug 02, 2019 | 18.23 | 18.29 | 17.97 | 18.00 | 3,272,242 | -0.40(-2.16%) |
Aug 01, 2019 | 18.91 | 19.00 | 18.27 | 18.40 | 3,909,240 | -0.55(-2.92%) |
Jul 31, 2019 | 18.96 | 19.17 | 18.78 | 18.95 | 5,565,703 | -0.02(-0.13%) |
Jul 30, 2019 | 18.98 | 19.11 | 18.89 | 18.98 | 2,690,956 | -0.17(-0.86%) |
Jul 29, 2019 | 19.12 | 19.21 | 18.93 | 19.14 | 3,947,452 | +0.07(+0.35%) |
Jul 26, 2019 | 19.08 | 19.12 | 18.94 | 19.08 | 2,923,200 | +0.04(+0.22%) |
Jul 25, 2019 | 18.81 | 19.10 | 18.81 | 19.03 | 4,974,236 | +0.21(+1.10%) |
Jul 24, 2019 | 18.65 | 19.02 | 18.47 | 18.83 | 3,927,846 | +0.27(+1.47%) |
Jul 23, 2019 | 18.19 | 18.64 | 18.02 | 18.55 | 9,008,715 | -0.28(-1.49%) |
Jul 22, 2019 | 18.88 | 19.08 | 18.84 | 18.84 | 5,333,490 | -0.02(-0.09%) |
Jul 19, 2019 | 18.88 | 19.01 | 18.78 | 18.85 | 3,797,136 | -0.02(-0.13%) |
Jul 18, 2019 | 19.03 | 19.04 | 18.52 | 18.88 | 4,902,234 | -0.21(-1.13%) |
Jul 17, 2019 | 19.53 | 19.54 | 19.00 | 19.09 | 3,576,550 | -0.50(-2.53%) |
Jul 16, 2019 | 19.60 | 19.74 | 19.52 | 19.59 | 3,574,718 | -0.02(-0.08%) |
Jul 15, 2019 | 19.60 | 19.65 | 19.47 | 19.60 | 2,344,935 | -0.05(-0.25%) |
Jul 12, 2019 | 19.24 | 19.66 | 19.20 | 19.65 | 2,914,129 | +0.45(+2.32%) |
Jul 11, 2019 | 19.23 | 19.29 | 18.99 | 19.21 | 3,631,941 | -0.04(-0.22%) |
Jul 10, 2019 | 19.31 | 19.41 | 19.17 | 19.25 | 3,948,515 | +0.11(+0.56%) |
Jul 09, 2019 | 19.21 | 19.31 | 19.05 | 19.14 | 3,341,415 | -0.14(-0.73%) |
Jul 08, 2019 | 19.27 | 19.43 | 19.17 | 19.28 | 4,096,218 | -0.03(-0.17%) |
Jul 05, 2019 | 19.12 | 19.33 | 19.02 | 19.31 | 4,721,990 | +0.17(+0.86%) |
Jul 03, 2019 | 19.18 | 19.25 | 18.95 | 19.15 | 2,159,201 | -0.03(-0.17%) |
Jul 02, 2019 | 18.61 | 19.19 | 18.61 | 19.18 | 7,313,481 | +0.55(+2.97%) |