Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 17.72 | 17.89 | 17.64 | 17.64 | 149,426 | -0.07(-0.41%) |
Sep 27, 2019 | 18.06 | 18.06 | 17.61 | 17.72 | 304,220 | -0.18(-1.03%) |
Sep 26, 2019 | 18.30 | 18.33 | 17.81 | 17.90 | 466,796 | -0.32(-1.76%) |
Sep 25, 2019 | 18.20 | 18.27 | 18.01 | 18.22 | 212,363 | -0.10(-0.55%) |
Sep 24, 2019 | 18.27 | 18.36 | 18.09 | 18.32 | 366,928 | +0.23(+1.27%) |
Sep 23, 2019 | 18.22 | 18.28 | 18.01 | 18.09 | 471,899 | -0.32(-1.74%) |
Sep 20, 2019 | 18.50 | 18.61 | 18.28 | 18.41 | 488,431 | -0.17(-0.89%) |
Sep 19, 2019 | 18.91 | 19.07 | 18.55 | 18.58 | 202,434 | -0.41(-2.17%) |
Sep 18, 2019 | 19.19 | 19.28 | 18.92 | 18.99 | 339,200 | -0.28(-1.48%) |
Sep 17, 2019 | 19.15 | 19.39 | 19.09 | 19.28 | 207,053 | -0.10(-0.52%) |
Sep 16, 2019 | 19.16 | 19.66 | 19.03 | 19.38 | 188,883 | +0.10(+0.52%) |
Sep 13, 2019 | 19.54 | 19.69 | 19.26 | 19.28 | 163,718 | -0.46(-2.32%) |
Sep 12, 2019 | 20.00 | 20.20 | 19.69 | 19.73 | 257,412 | -0.11(-0.55%) |
Sep 11, 2019 | 19.19 | 19.85 | 19.19 | 19.84 | 554,046 | +1.29(+6.97%) |
Sep 10, 2019 | 18.50 | 18.67 | 18.28 | 18.55 | 405,416 | -0.20(-1.08%) |
Sep 09, 2019 | 18.94 | 18.94 | 18.26 | 18.75 | 950,234 | -0.24(-1.26%) |
Sep 06, 2019 | 19.83 | 19.92 | 18.97 | 18.99 | 413,984 | -0.47(-2.40%) |
Sep 05, 2019 | 19.65 | 19.94 | 19.39 | 19.46 | 364,960 | +0.08(+0.43%) |
Sep 04, 2019 | 19.14 | 19.40 | 18.99 | 19.38 | 206,749 | +0.62(+3.33%) |
Sep 03, 2019 | 18.90 | 19.23 | 18.62 | 18.75 | 673,291 | -0.64(-3.31%) |
Aug 30, 2019 | 19.29 | 19.52 | 19.10 | 19.39 | 261,274 | +0.28(+1.44%) |
Aug 29, 2019 | 18.99 | 19.29 | 18.89 | 19.12 | 224,986 | +0.26(+1.36%) |
Aug 28, 2019 | 18.94 | 19.04 | 18.86 | 18.86 | 146,877 | -0.07(-0.39%) |
Aug 27, 2019 | 19.11 | 19.26 | 18.64 | 18.94 | 307,368 | +0.01(+0.05%) |
Aug 26, 2019 | 19.57 | 19.57 | 18.82 | 18.93 | 300,603 | -0.35(-1.81%) |
Aug 23, 2019 | 19.63 | 19.78 | 19.10 | 19.28 | 219,636 | -0.56(-2.82%) |
Aug 22, 2019 | 20.31 | 20.47 | 19.80 | 19.83 | 389,718 | -0.73(-3.57%) |
Aug 21, 2019 | 20.25 | 20.59 | 20.09 | 20.57 | 302,590 | +0.49(+2.42%) |
Aug 20, 2019 | 19.78 | 20.38 | 19.63 | 20.08 | 461,478 | +0.45(+2.29%) |
Aug 19, 2019 | 19.76 | 19.76 | 19.55 | 19.63 | 849,480 | -0.02(-0.09%) |
Aug 16, 2019 | 19.52 | 19.82 | 19.39 | 19.65 | 563,097 | +0.20(+1.04%) |
Aug 15, 2019 | 19.17 | 19.54 | 19.05 | 19.45 | 391,905 | +0.18(+0.95%) |
Aug 14, 2019 | 20.00 | 20.02 | 19.23 | 19.27 | 541,224 | -1.34(-6.50%) |
Aug 13, 2019 | 20.32 | 20.94 | 20.21 | 20.61 | 363,590 | -0.02(-0.09%) |
Aug 12, 2019 | 20.59 | 20.82 | 20.42 | 20.62 | 254,843 | -0.78(-3.64%) |
Aug 09, 2019 | 21.53 | 21.62 | 21.20 | 21.40 | 363,735 | -0.28(-1.27%) |
Aug 08, 2019 | 21.65 | 21.85 | 21.54 | 21.68 | 250,517 | +0.20(+0.94%) |
Aug 07, 2019 | 20.95 | 21.58 | 20.86 | 21.48 | 247,133 | +0.15(+0.69%) |
Aug 06, 2019 | 21.81 | 21.81 | 21.14 | 21.33 | 335,257 | -0.20(-0.94%) |
Aug 05, 2019 | 21.82 | 22.01 | 21.43 | 21.53 | 595,003 | -0.76(-3.42%) |
Aug 02, 2019 | 22.28 | 22.41 | 22.00 | 22.29 | 246,668 | +0.19(+0.87%) |
Aug 01, 2019 | 22.44 | 22.85 | 22.07 | 22.10 | 528,195 | -0.25(-1.11%) |
Jul 31, 2019 | 22.83 | 23.01 | 22.08 | 22.35 | 538,147 | -0.33(-1.46%) |
Jul 30, 2019 | 22.01 | 22.83 | 21.95 | 22.68 | 543,043 | +0.80(+3.65%) |
Jul 29, 2019 | 21.84 | 21.99 | 21.69 | 21.88 | 459,340 | -0.23(-1.04%) |
Jul 26, 2019 | 22.30 | 22.36 | 22.01 | 22.11 | 508,051 | -0.36(-1.59%) |
Jul 25, 2019 | 21.83 | 22.72 | 21.61 | 22.47 | 706,929 | +1.01(+4.70%) |
Jul 24, 2019 | 21.65 | 21.81 | 21.40 | 21.46 | 452,471 | -0.07(-0.34%) |
Jul 23, 2019 | 22.10 | 22.17 | 21.50 | 21.53 | 434,110 | -0.57(-2.57%) |
Jul 22, 2019 | 22.39 | 22.46 | 21.95 | 22.10 | 393,727 | -0.17(-0.78%) |
Jul 19, 2019 | 22.51 | 22.56 | 22.26 | 22.28 | 349,347 | -0.32(-1.42%) |
Jul 18, 2019 | 22.48 | 22.64 | 22.42 | 22.60 | 451,440 | +0.05(+0.20%) |
Jul 17, 2019 | 22.38 | 22.60 | 22.32 | 22.55 | 303,857 | +0.25(+1.11%) |
Jul 16, 2019 | 22.37 | 22.50 | 22.28 | 22.30 | 402,764 | -0.33(-1.46%) |
Jul 15, 2019 | 22.98 | 23.21 | 22.43 | 22.63 | 451,635 | -0.43(-1.87%) |
Jul 12, 2019 | 22.90 | 23.25 | 22.87 | 23.06 | 704,907 | +0.35(+1.53%) |
Jul 11, 2019 | 22.59 | 22.84 | 22.53 | 22.72 | 664,402 | +0.15(+0.65%) |
Jul 10, 2019 | 22.32 | 22.75 | 22.13 | 22.57 | 1,013,775 | +0.39(+1.78%) |
Jul 09, 2019 | 21.83 | 22.20 | 21.83 | 22.17 | 550,171 | +0.17(+0.75%) |
Jul 08, 2019 | 22.21 | 22.25 | 21.89 | 22.01 | 894,189 | -0.07(-0.33%) |
Jul 05, 2019 | 22.17 | 22.28 | 21.94 | 22.08 | 1,110,280 | +0.16(+0.71%) |
Jul 03, 2019 | 21.67 | 22.07 | 21.53 | 21.93 | 635,909 | +0.13(+0.59%) |
Jul 02, 2019 | 22.20 | 22.21 | 21.69 | 21.80 | 736,994 | -0.61(-2.70%) |