Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 19.98 | 20.31 | 19.83 | 20.23 | 1,959,022 | +0.30(+1.53%) |
Sep 27, 2019 | 20.07 | 20.27 | 19.83 | 19.92 | 2,359,927 | -0.09(-0.43%) |
Sep 26, 2019 | 19.96 | 20.15 | 19.62 | 20.01 | 1,831,162 | -0.07(-0.35%) |
Sep 25, 2019 | 19.52 | 20.25 | 19.44 | 20.08 | 2,454,385 | +0.52(+2.67%) |
Sep 24, 2019 | 19.90 | 20.08 | 19.41 | 19.56 | 3,281,253 | -0.40(-2.00%) |
Sep 23, 2019 | 19.57 | 20.09 | 19.35 | 19.96 | 2,592,330 | +0.40(+2.05%) |
Sep 20, 2019 | 19.86 | 19.95 | 19.50 | 19.56 | 2,441,577 | -0.26(-1.32%) |
Sep 19, 2019 | 19.68 | 20.04 | 19.67 | 19.82 | 2,052,062 | +0.19(+0.97%) |
Sep 18, 2019 | 19.67 | 19.81 | 19.38 | 19.63 | 2,325,771 | +0.01(+0.04%) |
Sep 17, 2019 | 19.97 | 20.06 | 19.44 | 19.62 | 3,566,156 | -0.64(-3.18%) |
Sep 16, 2019 | 20.41 | 20.70 | 20.18 | 20.26 | 2,685,276 | -0.14(-0.68%) |
Sep 13, 2019 | 20.33 | 20.66 | 19.94 | 20.40 | 2,613,388 | +0.50(+2.54%) |
Sep 12, 2019 | 19.74 | 20.23 | 19.51 | 19.90 | 4,006,615 | +0.04(+0.19%) |
Sep 11, 2019 | 19.46 | 19.96 | 19.00 | 19.86 | 3,631,122 | +0.22(+1.10%) |
Sep 10, 2019 | 19.36 | 19.64 | 18.96 | 19.64 | 4,663,284 | +0.32(+1.65%) |
Sep 09, 2019 | 18.30 | 19.50 | 18.20 | 19.32 | 4,732,930 | +1.06(+5.82%) |
Sep 06, 2019 | 17.87 | 18.47 | 17.66 | 18.26 | 2,546,740 | +0.49(+2.77%) |
Sep 05, 2019 | 17.69 | 18.05 | 17.52 | 17.77 | 3,114,010 | +0.38(+2.18%) |
Sep 04, 2019 | 17.25 | 17.45 | 17.19 | 17.39 | 1,920,722 | +0.54(+3.23%) |
Sep 03, 2019 | 16.94 | 16.97 | 16.58 | 16.85 | 1,718,970 | -0.35(-2.06%) |
Aug 30, 2019 | 17.14 | 17.28 | 17.00 | 17.20 | 2,258,699 | +0.27(+1.58%) |
Aug 29, 2019 | 16.76 | 17.26 | 16.71 | 16.93 | 2,161,335 | +0.47(+2.83%) |
Aug 28, 2019 | 16.15 | 16.61 | 15.96 | 16.47 | 1,828,282 | +0.33(+2.03%) |
Aug 27, 2019 | 16.49 | 16.59 | 16.06 | 16.14 | 2,493,741 | -0.17(-1.06%) |
Aug 26, 2019 | 16.49 | 16.49 | 16.19 | 16.31 | 2,120,365 | +0.13(+0.80%) |
Aug 23, 2019 | 16.47 | 16.66 | 16.08 | 16.18 | 3,191,851 | -0.54(-3.20%) |
Aug 22, 2019 | 16.84 | 17.03 | 16.66 | 16.72 | 2,155,895 | -0.09(-0.51%) |
Aug 21, 2019 | 16.92 | 17.02 | 16.62 | 16.80 | 2,307,477 | +0.11(+0.67%) |
Aug 20, 2019 | 16.98 | 17.10 | 16.67 | 16.69 | 2,016,454 | -0.40(-2.32%) |
Aug 19, 2019 | 17.26 | 17.26 | 16.81 | 17.09 | 2,072,635 | +0.24(+1.43%) |
Aug 16, 2019 | 16.38 | 16.96 | 16.30 | 16.85 | 3,585,867 | +0.63(+3.89%) |
Aug 15, 2019 | 16.40 | 16.57 | 16.01 | 16.21 | 3,520,966 | -0.16(-1.00%) |
Aug 14, 2019 | 16.59 | 16.69 | 16.32 | 16.38 | 4,089,640 | -0.80(-4.67%) |
Aug 13, 2019 | 16.79 | 18.05 | 16.64 | 17.18 | 2,769,953 | +0.38(+2.23%) |
Aug 12, 2019 | 17.27 | 17.42 | 16.74 | 16.81 | 2,329,295 | -0.63(-3.64%) |
Aug 09, 2019 | 18.13 | 18.21 | 17.41 | 17.44 | 3,027,041 | -1.01(-5.47%) |
Aug 08, 2019 | 18.40 | 18.62 | 18.17 | 18.45 | 7,938,340 | +2.68(+16.97%) |
Aug 07, 2019 | 15.82 | 15.85 | 15.55 | 15.77 | 3,574,548 | -0.33(-2.04%) |
Aug 06, 2019 | 16.16 | 16.28 | 15.79 | 16.10 | 3,475,550 | +0.09(+0.54%) |
Aug 05, 2019 | 16.22 | 16.25 | 15.75 | 16.02 | 2,293,223 | -0.49(-2.98%) |
Aug 02, 2019 | 16.85 | 16.98 | 16.38 | 16.51 | 2,228,239 | -0.61(-3.58%) |
Aug 01, 2019 | 17.65 | 18.08 | 16.96 | 17.12 | 3,848,669 | -0.62(-3.50%) |
Jul 31, 2019 | 17.62 | 18.22 | 17.42 | 17.74 | 3,227,395 | +0.00(+0.00%) |
Jul 30, 2019 | 17.06 | 18.14 | 16.83 | 17.74 | 5,263,913 | +0.39(+2.24%) |
Jul 29, 2019 | 17.73 | 17.78 | 17.28 | 17.35 | 4,315,409 | -0.41(-2.28%) |
Jul 26, 2019 | 18.03 | 18.12 | 17.65 | 17.76 | 2,217,699 | -0.36(-2.00%) |
Jul 25, 2019 | 18.66 | 18.69 | 17.98 | 18.12 | 3,498,488 | -0.66(-3.49%) |
Jul 24, 2019 | 18.05 | 18.85 | 17.95 | 18.78 | 2,231,030 | +0.64(+3.52%) |
Jul 23, 2019 | 17.99 | 18.47 | 17.90 | 18.14 | 2,671,731 | +0.36(+2.04%) |
Jul 22, 2019 | 17.98 | 18.04 | 17.71 | 17.78 | 2,216,810 | -0.12(-0.67%) |
Jul 19, 2019 | 17.73 | 18.13 | 17.66 | 17.90 | 2,557,975 | +0.26(+1.47%) |
Jul 18, 2019 | 17.42 | 17.78 | 17.32 | 17.64 | 1,897,934 | +0.12(+0.69%) |
Jul 17, 2019 | 17.70 | 17.73 | 17.30 | 17.52 | 1,478,885 | -0.18(-1.02%) |
Jul 16, 2019 | 17.47 | 18.06 | 17.34 | 17.70 | 2,293,264 | +0.23(+1.34%) |
Jul 15, 2019 | 17.51 | 17.59 | 17.01 | 17.47 | 1,509,391 | -0.09(-0.49%) |
Jul 12, 2019 | 17.02 | 17.71 | 17.01 | 17.55 | 2,246,538 | +0.63(+3.72%) |
Jul 11, 2019 | 16.79 | 16.93 | 16.67 | 16.92 | 2,735,971 | +0.10(+0.62%) |
Jul 10, 2019 | 16.92 | 16.96 | 16.61 | 16.82 | 2,714,634 | +0.12(+0.72%) |
Jul 09, 2019 | 16.63 | 16.76 | 16.38 | 16.70 | 2,916,683 | -0.04(-0.26%) |
Jul 08, 2019 | 17.64 | 17.64 | 16.68 | 16.74 | 3,644,711 | -0.94(-5.32%) |
Jul 05, 2019 | 17.58 | 17.80 | 17.44 | 17.68 | 1,203,821 | -0.07(-0.39%) |
Jul 03, 2019 | 17.66 | 17.82 | 17.52 | 17.75 | 962,802 | +0.11(+0.64%) |
Jul 02, 2019 | 18.09 | 18.09 | 17.52 | 17.64 | 2,677,947 | -0.47(-2.58%) |