Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 15.74 | 16.05 | 15.58 | 15.99 | 3,215,598 | +0.26(+1.63%) |
Sep 27, 2019 | 15.82 | 16.09 | 15.64 | 15.73 | 1,678,860 | -0.23(-1.45%) |
Sep 26, 2019 | 16.10 | 16.11 | 15.83 | 15.96 | 1,600,999 | -0.15(-0.92%) |
Sep 25, 2019 | 16.23 | 16.30 | 15.93 | 16.11 | 2,205,708 | -0.30(-1.80%) |
Sep 24, 2019 | 16.64 | 16.78 | 16.16 | 16.41 | 2,262,788 | -0.28(-1.66%) |
Sep 23, 2019 | 16.83 | 16.94 | 16.63 | 16.68 | 5,948,025 | -0.28(-1.63%) |
Sep 20, 2019 | 17.35 | 17.59 | 16.84 | 16.96 | 13,535,805 | -0.42(-2.40%) |
Sep 19, 2019 | 17.23 | 17.47 | 17.00 | 17.38 | 6,181,727 | +0.14(+0.82%) |
Sep 18, 2019 | 16.82 | 17.33 | 16.81 | 17.24 | 3,984,107 | +0.19(+1.09%) |
Sep 17, 2019 | 16.84 | 17.23 | 16.62 | 17.05 | 3,350,413 | +0.08(+0.45%) |
Sep 16, 2019 | 16.80 | 17.27 | 16.80 | 16.97 | 4,524,591 | +0.51(+3.12%) |
Sep 13, 2019 | 15.96 | 16.63 | 15.96 | 16.46 | 3,280,511 | +0.64(+4.06%) |
Sep 12, 2019 | 15.76 | 16.02 | 15.69 | 15.82 | 1,461,019 | -0.13(-0.85%) |
Sep 11, 2019 | 15.93 | 16.19 | 15.80 | 15.95 | 1,337,325 | +0.04(+0.28%) |
Sep 10, 2019 | 15.77 | 16.00 | 15.77 | 15.91 | 1,369,271 | +0.15(+0.98%) |
Sep 09, 2019 | 15.58 | 15.92 | 15.48 | 15.75 | 1,332,634 | +0.31(+2.00%) |
Sep 06, 2019 | 15.48 | 15.55 | 15.09 | 15.44 | 1,173,101 | -0.21(-1.31%) |
Sep 05, 2019 | 15.26 | 15.78 | 15.26 | 15.65 | 1,999,671 | +0.49(+3.26%) |
Sep 04, 2019 | 14.66 | 15.19 | 14.58 | 15.15 | 2,238,608 | +0.58(+3.97%) |
Sep 03, 2019 | 14.65 | 14.65 | 14.36 | 14.58 | 1,283,961 | -0.22(-1.52%) |
Aug 30, 2019 | 15.30 | 15.41 | 14.79 | 14.80 | 1,568,649 | -0.47(-3.07%) |
Aug 29, 2019 | 14.80 | 15.42 | 14.78 | 15.27 | 2,277,842 | +0.62(+4.25%) |
Aug 28, 2019 | 14.26 | 14.70 | 14.23 | 14.65 | 1,674,332 | +0.44(+3.07%) |
Aug 27, 2019 | 14.43 | 14.45 | 14.08 | 14.21 | 1,285,677 | -0.12(-0.81%) |
Aug 26, 2019 | 14.38 | 14.64 | 14.21 | 14.33 | 1,185,176 | +0.03(+0.22%) |
Aug 23, 2019 | 14.59 | 14.68 | 14.26 | 14.29 | 1,150,218 | -0.37(-2.54%) |
Aug 22, 2019 | 14.89 | 15.06 | 14.52 | 14.67 | 2,276,532 | -0.24(-1.59%) |
Aug 21, 2019 | 14.81 | 15.10 | 14.69 | 14.90 | 2,287,039 | +0.21(+1.44%) |
Aug 20, 2019 | 14.81 | 14.92 | 14.63 | 14.69 | 1,674,894 | -0.15(-1.04%) |
Aug 19, 2019 | 14.95 | 15.03 | 14.76 | 14.85 | 1,667,564 | +0.06(+0.39%) |
Aug 16, 2019 | 14.77 | 14.86 | 14.60 | 14.79 | 2,189,290 | +0.13(+0.88%) |
Aug 15, 2019 | 14.90 | 14.90 | 14.38 | 14.66 | 3,803,909 | -0.20(-1.34%) |
Aug 14, 2019 | 15.22 | 15.38 | 14.84 | 14.86 | 2,889,676 | -0.63(-4.07%) |
Aug 13, 2019 | 15.51 | 15.98 | 15.34 | 15.49 | 2,459,419 | -0.22(-1.43%) |
Aug 12, 2019 | 15.69 | 15.84 | 15.31 | 15.71 | 851,603 | +0.08(+0.49%) |
Aug 09, 2019 | 15.42 | 15.71 | 15.26 | 15.64 | 1,805,417 | +0.21(+1.33%) |
Aug 08, 2019 | 15.55 | 15.64 | 15.17 | 15.43 | 2,221,395 | -0.04(-0.29%) |
Aug 07, 2019 | 15.90 | 15.90 | 15.06 | 15.48 | 3,207,670 | -0.58(-3.64%) |
Aug 06, 2019 | 16.11 | 16.21 | 15.95 | 16.06 | 2,608,868 | -0.10(-0.60%) |
Aug 05, 2019 | 16.41 | 16.59 | 15.94 | 16.16 | 1,894,105 | -0.51(-3.08%) |
Aug 02, 2019 | 16.88 | 17.10 | 16.49 | 16.67 | 2,635,430 | -0.35(-2.08%) |
Aug 01, 2019 | 17.10 | 17.27 | 16.82 | 17.02 | 4,159,490 | -0.32(-1.85%) |
Jul 31, 2019 | 17.93 | 18.35 | 16.47 | 17.34 | 8,016,419 | -2.25(-11.48%) |
Jul 30, 2019 | 19.18 | 19.59 | 19.07 | 19.59 | 1,277,246 | +0.29(+1.52%) |
Jul 29, 2019 | 19.17 | 19.35 | 18.66 | 19.30 | 5,254,510 | +0.20(+1.02%) |
Jul 26, 2019 | 19.22 | 19.28 | 19.08 | 19.10 | 963,219 | -0.16(-0.82%) |
Jul 25, 2019 | 19.22 | 19.53 | 19.12 | 19.26 | 1,172,907 | +0.12(+0.62%) |
Jul 24, 2019 | 19.56 | 19.75 | 19.07 | 19.14 | 595,169 | -0.42(-2.16%) |
Jul 23, 2019 | 19.61 | 19.85 | 19.49 | 19.56 | 405,454 | -0.04(-0.22%) |
Jul 22, 2019 | 19.14 | 19.83 | 19.11 | 19.61 | 788,885 | +0.50(+2.64%) |
Jul 19, 2019 | 19.18 | 19.25 | 19.02 | 19.10 | 645,006 | -0.08(-0.43%) |
Jul 18, 2019 | 19.20 | 19.37 | 18.98 | 19.19 | 688,065 | -0.14(-0.72%) |
Jul 17, 2019 | 19.90 | 19.96 | 19.27 | 19.32 | 708,215 | -0.55(-2.79%) |
Jul 16, 2019 | 19.80 | 19.97 | 19.68 | 19.88 | 819,145 | +0.06(+0.29%) |
Jul 15, 2019 | 20.02 | 20.03 | 19.73 | 19.82 | 249,139 | -0.15(-0.76%) |
Jul 12, 2019 | 19.78 | 19.97 | 19.59 | 19.97 | 344,109 | +0.16(+0.79%) |
Jul 11, 2019 | 19.79 | 19.87 | 19.54 | 19.82 | 473,245 | +0.03(+0.16%) |
Jul 10, 2019 | 19.61 | 19.96 | 19.43 | 19.78 | 518,996 | +0.30(+1.55%) |
Jul 09, 2019 | 19.84 | 19.84 | 19.44 | 19.48 | 1,188,295 | -0.31(-1.56%) |
Jul 08, 2019 | 19.99 | 20.04 | 19.68 | 19.79 | 1,242,591 | -0.32(-1.60%) |
Jul 05, 2019 | 19.71 | 20.14 | 19.64 | 20.11 | 433,393 | +0.33(+1.65%) |
Jul 03, 2019 | 19.29 | 19.79 | 19.29 | 19.78 | 330,764 | +0.49(+2.55%) |
Jul 02, 2019 | 19.11 | 19.35 | 18.96 | 19.29 | 750,362 | +0.15(+0.79%) |