Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 17.16 | 17.52 | 16.92 | 16.96 | 5,910,843 | -0.72(-4.09%) |
Sep 27, 2019 | 17.86 | 18.07 | 17.38 | 17.68 | 4,954,166 | -0.95(-5.08%) |
Sep 26, 2019 | 19.09 | 19.35 | 18.62 | 18.63 | 2,494,646 | -0.30(-1.57%) |
Sep 25, 2019 | 19.36 | 19.55 | 18.83 | 18.93 | 3,884,651 | -0.66(-3.37%) |
Sep 24, 2019 | 18.90 | 19.64 | 18.83 | 19.59 | 3,715,812 | +0.53(+2.78%) |
Sep 23, 2019 | 18.58 | 19.20 | 18.58 | 19.06 | 4,950,538 | +0.29(+1.53%) |
Sep 20, 2019 | 18.27 | 18.84 | 18.17 | 18.77 | 5,263,875 | +0.52(+2.85%) |
Sep 19, 2019 | 17.95 | 18.48 | 17.85 | 18.25 | 3,792,871 | +0.52(+2.93%) |
Sep 18, 2019 | 18.16 | 18.32 | 17.22 | 17.73 | 4,826,705 | -0.60(-3.29%) |
Sep 17, 2019 | 18.08 | 18.45 | 17.83 | 18.33 | 4,351,234 | +0.51(+2.86%) |
Sep 16, 2019 | 17.87 | 18.14 | 17.43 | 17.82 | 4,210,737 | +0.33(+1.91%) |
Sep 13, 2019 | 18.13 | 18.43 | 17.46 | 17.49 | 6,471,581 | -0.70(-3.83%) |
Sep 12, 2019 | 19.59 | 19.74 | 18.14 | 18.19 | 5,784,351 | -0.34(-1.85%) |
Sep 11, 2019 | 18.58 | 19.23 | 18.44 | 18.53 | 3,779,124 | +0.20(+1.06%) |
Sep 10, 2019 | 18.71 | 18.88 | 18.29 | 18.33 | 4,574,358 | -0.58(-3.04%) |
Sep 09, 2019 | 19.64 | 19.64 | 18.80 | 18.91 | 4,057,930 | -0.42(-2.16%) |
Sep 06, 2019 | 20.32 | 20.46 | 19.31 | 19.33 | 5,280,142 | -0.83(-4.10%) |
Sep 05, 2019 | 20.88 | 20.93 | 20.06 | 20.15 | 4,923,156 | -1.13(-5.32%) |
Sep 04, 2019 | 20.82 | 21.30 | 20.67 | 21.29 | 2,150,583 | +0.10(+0.48%) |
Sep 03, 2019 | 21.20 | 21.75 | 21.08 | 21.18 | 3,591,865 | +0.06(+0.31%) |
Aug 30, 2019 | 20.66 | 21.58 | 20.60 | 21.12 | 3,165,607 | +0.20(+0.93%) |
Aug 29, 2019 | 21.41 | 21.42 | 20.37 | 20.92 | 5,128,680 | -0.71(-3.26%) |
Aug 28, 2019 | 21.79 | 22.14 | 21.20 | 21.63 | 3,988,087 | -0.19(-0.85%) |
Aug 27, 2019 | 20.94 | 21.96 | 20.94 | 21.81 | 4,486,023 | +0.91(+4.35%) |
Aug 26, 2019 | 21.02 | 21.26 | 20.71 | 20.91 | 3,074,630 | -0.01(-0.04%) |
Aug 23, 2019 | 20.35 | 21.14 | 20.23 | 20.91 | 4,002,954 | +0.88(+4.40%) |
Aug 22, 2019 | 20.04 | 20.34 | 19.72 | 20.03 | 2,284,834 | -0.10(-0.51%) |
Aug 21, 2019 | 19.75 | 20.25 | 19.62 | 20.13 | 2,396,390 | +0.14(+0.70%) |
Aug 20, 2019 | 19.13 | 20.28 | 19.12 | 20.00 | 3,516,312 | +1.17(+6.21%) |
Aug 19, 2019 | 18.81 | 19.24 | 18.55 | 18.83 | 2,698,786 | -0.71(-3.61%) |
Aug 16, 2019 | 19.09 | 19.59 | 19.05 | 19.53 | 4,256,000 | +0.65(+3.44%) |
Aug 15, 2019 | 18.52 | 19.12 | 18.24 | 18.88 | 4,032,503 | +0.19(+0.99%) |
Aug 14, 2019 | 18.53 | 19.21 | 18.43 | 18.70 | 5,131,844 | +0.53(+2.91%) |
Aug 13, 2019 | 18.71 | 18.80 | 17.25 | 18.17 | 5,625,724 | -0.50(-2.69%) |
Aug 12, 2019 | 19.19 | 19.39 | 18.65 | 18.67 | 2,196,551 | -0.12(-0.64%) |
Aug 09, 2019 | 19.07 | 19.13 | 18.72 | 18.79 | 2,039,342 | -0.30(-1.56%) |
Aug 08, 2019 | 19.31 | 19.32 | 18.49 | 19.09 | 4,498,463 | -0.41(-2.10%) |
Aug 07, 2019 | 19.84 | 20.18 | 19.40 | 19.49 | 5,212,711 | +0.30(+1.55%) |
Aug 06, 2019 | 18.68 | 19.39 | 18.60 | 19.20 | 4,052,228 | +0.53(+2.83%) |
Aug 05, 2019 | 18.30 | 18.93 | 18.08 | 18.67 | 7,021,061 | +0.70(+3.87%) |
Aug 02, 2019 | 17.35 | 18.14 | 17.29 | 17.97 | 5,048,425 | +0.55(+3.14%) |
Aug 01, 2019 | 15.79 | 17.64 | 15.74 | 17.42 | 5,128,641 | +1.59(+10.02%) |
Jul 31, 2019 | 16.36 | 16.82 | 15.61 | 15.84 | 6,089,901 | -1.56(-8.96%) |
Jul 30, 2019 | 17.60 | 17.71 | 17.38 | 17.40 | 1,724,178 | -0.19(-1.06%) |
Jul 29, 2019 | 17.30 | 17.59 | 17.10 | 17.58 | 1,863,107 | +0.49(+2.88%) |
Jul 26, 2019 | 17.44 | 17.54 | 17.02 | 17.09 | 1,951,223 | -0.34(-1.97%) |
Jul 25, 2019 | 17.64 | 17.79 | 17.25 | 17.43 | 2,605,932 | -0.17(-0.95%) |
Jul 24, 2019 | 17.59 | 17.70 | 17.39 | 17.60 | 2,216,538 | +0.28(+1.61%) |
Jul 23, 2019 | 17.54 | 17.76 | 17.15 | 17.32 | 2,970,628 | -0.18(-1.01%) |
Jul 22, 2019 | 17.85 | 17.90 | 17.48 | 17.50 | 2,887,678 | -0.33(-1.87%) |
Jul 19, 2019 | 17.88 | 18.14 | 17.66 | 17.83 | 4,611,277 | -0.32(-1.74%) |
Jul 18, 2019 | 17.32 | 18.22 | 17.00 | 18.15 | 7,222,720 | +0.97(+5.68%) |
Jul 17, 2019 | 16.59 | 17.24 | 16.56 | 17.17 | 2,709,386 | +0.65(+3.93%) |
Jul 16, 2019 | 16.66 | 16.84 | 16.41 | 16.52 | 2,882,505 | -0.26(-1.55%) |
Jul 15, 2019 | 16.86 | 16.95 | 16.61 | 16.78 | 1,853,446 | +0.02(+0.11%) |
Jul 12, 2019 | 16.73 | 16.88 | 16.54 | 16.76 | 1,857,179 | +0.02(+0.11%) |
Jul 11, 2019 | 17.03 | 17.09 | 16.46 | 16.75 | 3,636,939 | -0.32(-1.85%) |
Jul 10, 2019 | 17.02 | 17.11 | 16.66 | 17.06 | 3,281,541 | +0.48(+2.91%) |
Jul 09, 2019 | 16.51 | 16.65 | 16.26 | 16.58 | 3,249,180 | -0.41(-2.40%) |
Jul 08, 2019 | 16.70 | 17.12 | 16.43 | 16.99 | 3,963,311 | +0.52(+3.16%) |
Jul 05, 2019 | 15.85 | 16.56 | 15.62 | 16.47 | 4,550,843 | -0.05(-0.28%) |
Jul 03, 2019 | 16.54 | 16.60 | 16.26 | 16.51 | 2,896,079 | +0.09(+0.57%) |
Jul 02, 2019 | 16.03 | 16.50 | 15.84 | 16.42 | 5,032,667 | +0.69(+4.37%) |