Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 16.45 | 16.48 | 15.81 | 16.33 | 243,701 | -0.07(-0.43%) |
Sep 27, 2019 | 16.40 | 16.58 | 16.15 | 16.40 | 452,900 | -0.07(-0.43%) |
Sep 26, 2019 | 17.48 | 17.51 | 16.44 | 16.47 | 530,085 | -1.03(-5.89%) |
Sep 25, 2019 | 17.44 | 17.87 | 17.20 | 17.50 | 255,757 | +0.09(+0.52%) |
Sep 24, 2019 | 18.19 | 18.19 | 17.32 | 17.41 | 639,322 | -0.76(-4.18%) |
Sep 23, 2019 | 18.17 | 18.30 | 18.00 | 18.17 | 154,176 | -0.05(-0.27%) |
Sep 20, 2019 | 18.15 | 18.49 | 17.85 | 18.22 | 392,400 | +0.04(+0.22%) |
Sep 19, 2019 | 18.50 | 18.61 | 18.00 | 18.18 | 376,442 | -0.32(-1.73%) |
Sep 18, 2019 | 18.90 | 19.13 | 18.49 | 18.50 | 388,942 | -0.55(-2.89%) |
Sep 17, 2019 | 19.14 | 19.48 | 18.78 | 19.05 | 286,587 | -0.20(-1.04%) |
Sep 16, 2019 | 18.45 | 19.29 | 18.40 | 19.25 | 524,834 | +0.69(+3.72%) |
Sep 13, 2019 | 18.30 | 18.68 | 17.90 | 18.56 | 381,100 | +0.34(+1.87%) |
Sep 12, 2019 | 18.92 | 18.98 | 18.15 | 18.22 | 640,873 | -0.63(-3.34%) |
Sep 11, 2019 | 18.54 | 19.15 | 18.36 | 18.85 | 669,910 | +0.37(+2.00%) |
Sep 10, 2019 | 18.19 | 19.56 | 17.83 | 18.48 | 995,208 | +0.65(+3.65%) |
Sep 09, 2019 | 18.25 | 18.27 | 17.54 | 17.83 | 377,136 | -0.37(-2.03%) |
Sep 06, 2019 | 18.70 | 18.86 | 18.12 | 18.20 | 345,300 | -0.47(-2.52%) |
Sep 05, 2019 | 18.70 | 18.98 | 18.37 | 18.67 | 326,594 | +0.10(+0.54%) |
Sep 04, 2019 | 18.78 | 18.95 | 18.30 | 18.57 | 287,143 | -0.05(-0.27%) |
Sep 03, 2019 | 18.48 | 18.99 | 18.33 | 18.62 | 314,067 | +0.13(+0.70%) |
Aug 30, 2019 | 18.62 | 18.66 | 18.10 | 18.49 | 225,200 | -0.11(-0.59%) |
Aug 29, 2019 | 19.08 | 19.08 | 18.50 | 18.60 | 213,249 | -0.12(-0.64%) |
Aug 28, 2019 | 18.48 | 18.95 | 18.16 | 18.72 | 235,814 | +0.23(+1.24%) |
Aug 27, 2019 | 19.50 | 19.50 | 18.42 | 18.49 | 408,256 | -0.89(-4.59%) |
Aug 26, 2019 | 19.66 | 19.90 | 19.13 | 19.38 | 324,011 | -0.05(-0.26%) |
Aug 23, 2019 | 19.93 | 20.08 | 19.33 | 19.43 | 464,600 | -0.69(-3.43%) |
Aug 22, 2019 | 20.35 | 20.42 | 19.83 | 20.12 | 313,044 | -0.22(-1.08%) |
Aug 21, 2019 | 20.46 | 20.46 | 19.55 | 20.34 | 554,938 | -0.02(-0.10%) |
Aug 20, 2019 | 20.36 | 20.92 | 20.01 | 20.36 | 485,538 | -0.20(-0.97%) |
Aug 19, 2019 | 19.82 | 20.77 | 19.70 | 20.56 | 623,715 | +0.94(+4.79%) |
Aug 16, 2019 | 18.64 | 19.68 | 18.33 | 19.62 | 710,800 | +1.04(+5.60%) |
Aug 15, 2019 | 19.15 | 19.48 | 18.37 | 18.58 | 550,474 | -0.54(-2.82%) |
Aug 14, 2019 | 18.93 | 19.66 | 18.82 | 19.12 | 700,575 | -0.07(-0.36%) |
Aug 13, 2019 | 18.38 | 19.24 | 18.38 | 19.19 | 593,037 | +0.78(+4.24%) |
Aug 12, 2019 | 18.47 | 18.85 | 17.36 | 18.41 | 954,192 | +0.16(+0.88%) |
Aug 09, 2019 | 17.40 | 18.48 | 16.42 | 18.25 | 1,358,800 | +1.94(+11.89%) |
Aug 08, 2019 | 16.09 | 16.40 | 15.87 | 16.31 | 464,036 | +0.40(+2.51%) |
Aug 07, 2019 | 16.35 | 16.53 | 15.67 | 15.91 | 356,757 | -0.44(-2.69%) |
Aug 06, 2019 | 15.44 | 16.52 | 15.44 | 16.35 | 533,976 | +0.92(+5.96%) |
Aug 05, 2019 | 15.08 | 15.52 | 14.75 | 15.43 | 377,938 | +0.11(+0.72%) |
Aug 02, 2019 | 15.15 | 15.40 | 15.01 | 15.32 | 302,500 | +0.07(+0.46%) |
Aug 01, 2019 | 15.47 | 15.97 | 15.21 | 15.25 | 418,281 | -0.26(-1.68%) |
Jul 31, 2019 | 15.35 | 16.22 | 15.35 | 15.51 | 777,800 | +0.10(+0.65%) |
Jul 30, 2019 | 15.22 | 15.62 | 15.05 | 15.41 | 316,436 | +0.10(+0.65%) |
Jul 29, 2019 | 15.49 | 15.77 | 15.18 | 15.31 | 418,495 | -0.10(-0.65%) |
Jul 26, 2019 | 15.44 | 15.67 | 15.14 | 15.41 | 291,600 | +0.05(+0.33%) |
Jul 25, 2019 | 15.58 | 15.58 | 14.94 | 15.36 | 402,108 | +0.14(+0.92%) |
Jul 24, 2019 | 14.82 | 15.25 | 14.55 | 15.22 | 428,081 | +0.52(+3.54%) |
Jul 23, 2019 | 14.69 | 14.85 | 14.35 | 14.70 | 239,785 | +0.15(+1.03%) |
Jul 22, 2019 | 14.70 | 14.71 | 14.34 | 14.55 | 322,582 | -0.10(-0.68%) |
Jul 19, 2019 | 15.42 | 15.43 | 14.58 | 14.65 | 679,800 | -0.84(-5.42%) |
Jul 18, 2019 | 15.50 | 15.51 | 15.09 | 15.49 | 237,955 | +0.04(+0.26%) |
Jul 17, 2019 | 15.23 | 15.60 | 15.06 | 15.45 | 273,741 | +0.22(+1.44%) |
Jul 16, 2019 | 15.28 | 15.60 | 15.13 | 15.23 | 332,814 | -0.06(-0.39%) |
Jul 15, 2019 | 15.70 | 15.96 | 15.18 | 15.29 | 318,666 | -0.41(-2.61%) |
Jul 12, 2019 | 14.86 | 15.89 | 14.54 | 15.70 | 621,200 | +0.85(+5.72%) |
Jul 11, 2019 | 16.70 | 16.88 | 14.80 | 14.85 | 1,100,542 | -0.36(-2.37%) |
Jul 10, 2019 | 15.20 | 15.45 | 15.04 | 15.21 | 309,764 | +0.07(+0.46%) |
Jul 09, 2019 | 14.84 | 15.33 | 14.71 | 15.14 | 342,960 | +0.24(+1.61%) |
Jul 08, 2019 | 14.67 | 14.97 | 14.56 | 14.90 | 208,313 | +0.21(+1.43%) |
Jul 05, 2019 | 15.11 | 15.18 | 14.57 | 14.69 | 367,800 | -0.46(-3.04%) |
Jul 03, 2019 | 15.37 | 15.50 | 14.92 | 15.15 | 234,800 | -0.17(-1.11%) |
Jul 02, 2019 | 15.49 | 15.49 | 15.15 | 15.32 | 270,151 | -0.14(-0.91%) |