Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 17.92 | 18.17 | 17.92 | 18.03 | 4,008,499 | +0.13(+0.70%) |
Sep 27, 2019 | 17.55 | 17.90 | 17.53 | 17.90 | 4,912,047 | +0.41(+2.34%) |
Sep 26, 2019 | 17.54 | 17.62 | 17.41 | 17.49 | 2,920,861 | -0.07(-0.38%) |
Sep 25, 2019 | 17.81 | 17.84 | 17.43 | 17.56 | 3,409,763 | -0.25(-1.41%) |
Sep 24, 2019 | 17.75 | 17.97 | 17.69 | 17.81 | 5,875,077 | +0.07(+0.38%) |
Sep 23, 2019 | 17.66 | 17.77 | 17.57 | 17.74 | 2,124,453 | +0.05(+0.28%) |
Sep 20, 2019 | 17.87 | 17.91 | 17.62 | 17.69 | 5,046,945 | -0.13(-0.75%) |
Sep 19, 2019 | 17.92 | 18.01 | 17.77 | 17.83 | 3,793,667 | -0.09(-0.51%) |
Sep 18, 2019 | 17.79 | 17.92 | 17.69 | 17.92 | 3,524,541 | +0.13(+0.70%) |
Sep 17, 2019 | 17.81 | 17.84 | 17.59 | 17.79 | 3,685,352 | -0.11(-0.61%) |
Sep 16, 2019 | 17.64 | 17.90 | 17.58 | 17.90 | 2,646,918 | +0.18(+1.04%) |
Sep 13, 2019 | 17.76 | 17.90 | 17.53 | 17.72 | 3,563,787 | +0.07(+0.38%) |
Sep 12, 2019 | 17.74 | 17.78 | 17.48 | 17.65 | 3,823,849 | -0.14(-0.80%) |
Sep 11, 2019 | 17.99 | 18.26 | 17.45 | 17.79 | 6,138,231 | -0.29(-1.62%) |
Sep 10, 2019 | 17.58 | 18.20 | 17.55 | 18.09 | 4,567,831 | +0.47(+2.66%) |
Sep 09, 2019 | 17.45 | 17.74 | 17.40 | 17.62 | 3,201,496 | +0.28(+1.64%) |
Sep 06, 2019 | 17.15 | 17.45 | 17.13 | 17.33 | 3,387,631 | +0.24(+1.42%) |
Sep 05, 2019 | 16.97 | 17.24 | 16.88 | 17.09 | 3,537,380 | +0.25(+1.49%) |
Sep 04, 2019 | 16.84 | 16.90 | 16.65 | 16.84 | 4,417,105 | +0.18(+1.05%) |
Sep 03, 2019 | 16.49 | 16.72 | 16.40 | 16.67 | 3,353,335 | +0.04(+0.25%) |
Aug 30, 2019 | 16.72 | 16.82 | 16.56 | 16.62 | 5,030,202 | +0.10(+0.58%) |
Aug 29, 2019 | 16.63 | 16.69 | 16.52 | 16.53 | 4,202,022 | +0.07(+0.45%) |
Aug 28, 2019 | 16.38 | 16.62 | 16.29 | 16.45 | 2,944,954 | +0.01(+0.05%) |
Aug 27, 2019 | 16.62 | 16.62 | 16.30 | 16.44 | 2,825,458 | -0.06(-0.35%) |
Aug 26, 2019 | 16.58 | 16.65 | 16.35 | 16.50 | 2,142,578 | +0.09(+0.55%) |
Aug 23, 2019 | 16.74 | 16.87 | 16.38 | 16.41 | 4,367,083 | -0.42(-2.50%) |
Aug 22, 2019 | 17.05 | 17.11 | 16.82 | 16.83 | 2,911,119 | -0.17(-0.97%) |
Aug 21, 2019 | 16.88 | 17.03 | 16.84 | 17.00 | 3,215,301 | +0.19(+1.13%) |
Aug 20, 2019 | 16.87 | 16.95 | 16.73 | 16.81 | 4,255,932 | -0.12(-0.68%) |
Aug 19, 2019 | 16.82 | 16.98 | 16.75 | 16.92 | 3,332,772 | +0.31(+1.89%) |
Aug 16, 2019 | 16.29 | 16.66 | 16.23 | 16.61 | 4,498,381 | +0.44(+2.71%) |
Aug 15, 2019 | 16.40 | 16.43 | 16.16 | 16.17 | 3,761,714 | -0.26(-1.56%) |
Aug 14, 2019 | 16.92 | 16.98 | 16.39 | 16.43 | 3,922,602 | -0.77(-4.47%) |
Aug 13, 2019 | 17.23 | 17.61 | 17.12 | 17.20 | 3,637,441 | -0.10(-0.57%) |
Aug 12, 2019 | 17.41 | 17.45 | 17.18 | 17.30 | 2,201,755 | -0.22(-1.27%) |
Aug 09, 2019 | 17.76 | 17.76 | 17.39 | 17.52 | 3,049,746 | -0.22(-1.26%) |
Aug 08, 2019 | 17.58 | 17.74 | 17.53 | 17.74 | 3,074,308 | +0.33(+1.90%) |
Aug 07, 2019 | 17.33 | 17.54 | 17.20 | 17.41 | 5,313,605 | -0.18(-1.03%) |
Aug 06, 2019 | 17.54 | 17.62 | 17.22 | 17.59 | 4,349,794 | +0.11(+0.61%) |
Aug 05, 2019 | 17.72 | 17.80 | 17.29 | 17.49 | 5,137,764 | -0.50(-2.80%) |
Aug 02, 2019 | 18.22 | 18.28 | 17.96 | 17.99 | 3,274,102 | -0.40(-2.16%) |
Aug 01, 2019 | 18.90 | 18.99 | 18.26 | 18.39 | 3,911,462 | -0.55(-2.92%) |
Jul 31, 2019 | 18.95 | 19.16 | 18.77 | 18.94 | 5,568,866 | -0.02(-0.13%) |
Jul 30, 2019 | 18.97 | 19.10 | 18.88 | 18.97 | 2,692,485 | -0.17(-0.86%) |
Jul 29, 2019 | 19.11 | 19.20 | 18.92 | 19.13 | 3,949,696 | +0.07(+0.35%) |
Jul 26, 2019 | 19.07 | 19.11 | 18.93 | 19.06 | 2,924,861 | +0.04(+0.22%) |
Jul 25, 2019 | 18.80 | 19.09 | 18.80 | 19.02 | 4,977,063 | +0.21(+1.10%) |
Jul 24, 2019 | 18.64 | 19.01 | 18.46 | 18.82 | 3,930,078 | +0.27(+1.47%) |
Jul 23, 2019 | 18.18 | 18.63 | 18.01 | 18.54 | 9,013,836 | -0.28(-1.49%) |
Jul 22, 2019 | 18.87 | 19.07 | 18.82 | 18.82 | 5,336,522 | -0.02(-0.09%) |
Jul 19, 2019 | 18.87 | 19.00 | 18.77 | 18.84 | 3,799,295 | -0.02(-0.13%) |
Jul 18, 2019 | 19.02 | 19.03 | 18.51 | 18.87 | 4,905,021 | -0.21(-1.13%) |
Jul 17, 2019 | 19.52 | 19.53 | 18.99 | 19.08 | 3,578,583 | -0.50(-2.53%) |
Jul 16, 2019 | 19.58 | 19.73 | 19.51 | 19.58 | 3,576,750 | -0.02(-0.08%) |
Jul 15, 2019 | 19.58 | 19.64 | 19.46 | 19.59 | 2,346,268 | -0.05(-0.25%) |
Jul 12, 2019 | 19.23 | 19.65 | 19.19 | 19.64 | 2,915,785 | +0.45(+2.32%) |
Jul 11, 2019 | 19.22 | 19.28 | 18.98 | 19.20 | 3,634,005 | -0.04(-0.22%) |
Jul 10, 2019 | 19.30 | 19.40 | 19.16 | 19.24 | 3,950,759 | +0.11(+0.56%) |
Jul 09, 2019 | 19.20 | 19.30 | 19.04 | 19.13 | 3,343,314 | -0.14(-0.73%) |
Jul 08, 2019 | 19.26 | 19.42 | 19.16 | 19.27 | 4,098,546 | -0.03(-0.17%) |
Jul 05, 2019 | 19.11 | 19.32 | 19.01 | 19.30 | 4,724,674 | +0.17(+0.86%) |
Jul 03, 2019 | 19.17 | 19.24 | 18.94 | 19.14 | 2,160,428 | -0.03(-0.17%) |
Jul 02, 2019 | 18.60 | 19.18 | 18.60 | 19.17 | 7,317,638 | +0.55(+2.97%) |