Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 15.12 | 15.31 | 14.86 | 15.19 | 2,782,614 | +0.11(+0.71%) |
Sep 27, 2019 | 14.98 | 15.40 | 14.83 | 15.09 | 2,180,633 | +0.11(+0.71%) |
Sep 26, 2019 | 15.20 | 15.35 | 14.77 | 14.98 | 1,487,367 | -0.32(-2.10%) |
Sep 25, 2019 | 15.10 | 15.51 | 14.99 | 15.30 | 1,812,843 | +0.32(+2.15%) |
Sep 24, 2019 | 15.67 | 15.76 | 14.96 | 14.98 | 2,407,614 | -0.51(-3.27%) |
Sep 23, 2019 | 15.24 | 15.60 | 15.08 | 15.49 | 1,768,298 | +0.18(+1.14%) |
Sep 20, 2019 | 15.62 | 15.80 | 15.30 | 15.31 | 2,777,591 | -0.26(-1.69%) |
Sep 19, 2019 | 15.78 | 15.81 | 15.40 | 15.57 | 1,839,881 | -0.15(-0.93%) |
Sep 18, 2019 | 15.75 | 15.76 | 15.38 | 15.72 | 2,256,604 | -0.10(-0.62%) |
Sep 17, 2019 | 15.73 | 15.98 | 15.28 | 15.82 | 1,953,966 | +0.06(+0.37%) |
Sep 16, 2019 | 16.94 | 16.99 | 15.66 | 15.76 | 4,332,067 | -1.49(-8.64%) |
Sep 13, 2019 | 16.48 | 17.32 | 16.46 | 17.25 | 2,901,932 | +0.64(+3.87%) |
Sep 12, 2019 | 16.42 | 16.87 | 16.08 | 16.61 | 2,391,660 | -0.11(-0.64%) |
Sep 11, 2019 | 16.17 | 16.85 | 15.68 | 16.71 | 3,261,140 | +0.56(+3.44%) |
Sep 10, 2019 | 15.60 | 16.17 | 15.53 | 16.16 | 2,627,887 | +0.41(+2.60%) |
Sep 09, 2019 | 14.41 | 15.81 | 14.38 | 15.75 | 4,235,721 | +1.48(+10.38%) |
Sep 06, 2019 | 15.08 | 15.18 | 14.20 | 14.27 | 2,993,006 | -0.75(-4.99%) |
Sep 05, 2019 | 14.37 | 15.15 | 14.35 | 15.02 | 4,033,357 | +0.89(+6.27%) |
Sep 04, 2019 | 13.32 | 14.24 | 13.14 | 14.13 | 4,377,565 | +0.84(+6.29%) |
Sep 03, 2019 | 13.81 | 13.82 | 13.05 | 13.30 | 7,349,928 | -0.75(-5.34%) |
Aug 30, 2019 | 14.13 | 14.88 | 13.98 | 14.05 | 6,087,881 | +0.16(+1.18%) |
Aug 29, 2019 | 14.14 | 14.87 | 13.63 | 13.88 | 14,758,362 | -2.47(-15.10%) |
Aug 28, 2019 | 15.90 | 16.53 | 15.80 | 16.35 | 2,732,114 | +0.43(+2.72%) |
Aug 27, 2019 | 16.32 | 16.34 | 15.81 | 15.92 | 2,000,729 | -0.29(-1.78%) |
Aug 26, 2019 | 15.87 | 16.22 | 15.77 | 16.21 | 1,885,782 | +0.42(+2.68%) |
Aug 23, 2019 | 16.05 | 16.26 | 15.54 | 15.78 | 3,057,680 | -0.55(-3.35%) |
Aug 22, 2019 | 15.96 | 16.37 | 15.89 | 16.33 | 3,250,603 | +0.39(+2.47%) |
Aug 21, 2019 | 15.32 | 16.02 | 15.23 | 15.94 | 3,287,366 | +0.89(+5.94%) |
Aug 20, 2019 | 14.99 | 15.15 | 14.61 | 15.04 | 3,239,259 | -0.12(-0.82%) |
Aug 19, 2019 | 15.28 | 15.51 | 14.95 | 15.17 | 2,284,452 | +0.15(+1.02%) |
Aug 16, 2019 | 14.70 | 15.20 | 14.68 | 15.02 | 2,919,864 | +0.44(+3.03%) |
Aug 15, 2019 | 15.05 | 15.14 | 14.41 | 14.57 | 2,363,719 | -0.42(-2.82%) |
Aug 14, 2019 | 15.48 | 15.48 | 14.87 | 15.00 | 3,181,905 | -1.08(-6.69%) |
Aug 13, 2019 | 15.59 | 17.18 | 15.35 | 16.07 | 4,358,281 | +0.46(+2.95%) |
Aug 12, 2019 | 15.79 | 15.84 | 15.35 | 15.61 | 1,890,970 | -0.31(-1.93%) |
Aug 09, 2019 | 16.74 | 16.78 | 15.81 | 15.92 | 2,174,258 | -0.91(-5.42%) |
Aug 08, 2019 | 16.32 | 16.85 | 16.28 | 16.83 | 2,814,520 | +0.52(+3.18%) |
Aug 07, 2019 | 16.08 | 16.51 | 15.93 | 16.31 | 1,851,164 | -0.05(-0.29%) |
Aug 06, 2019 | 16.08 | 16.37 | 15.69 | 16.36 | 3,010,758 | +0.21(+1.31%) |
Aug 05, 2019 | 16.31 | 16.52 | 15.40 | 16.15 | 4,287,540 | -0.69(-4.11%) |
Aug 02, 2019 | 16.25 | 17.28 | 15.93 | 16.84 | 3,177,489 | +0.69(+4.28%) |
Aug 01, 2019 | 18.21 | 18.38 | 15.90 | 16.15 | 4,689,733 | -2.04(-11.20%) |
Jul 31, 2019 | 17.99 | 18.43 | 17.82 | 18.19 | 2,023,667 | +0.14(+0.80%) |
Jul 30, 2019 | 18.03 | 18.09 | 17.73 | 18.04 | 1,745,915 | -0.08(-0.42%) |
Jul 29, 2019 | 17.48 | 18.16 | 17.35 | 18.12 | 1,862,441 | +0.70(+4.03%) |
Jul 26, 2019 | 17.24 | 17.52 | 17.04 | 17.42 | 1,464,876 | +0.21(+1.23%) |
Jul 25, 2019 | 17.45 | 17.63 | 16.89 | 17.21 | 2,488,832 | -0.30(-1.70%) |
Jul 24, 2019 | 17.37 | 17.73 | 17.14 | 17.50 | 2,155,140 | +0.05(+0.28%) |
Jul 23, 2019 | 17.47 | 17.60 | 17.16 | 17.46 | 1,753,310 | +0.08(+0.44%) |
Jul 22, 2019 | 17.96 | 18.20 | 17.15 | 17.38 | 2,556,775 | -0.49(-2.74%) |
Jul 19, 2019 | 17.89 | 18.21 | 17.78 | 17.87 | 1,914,030 | -0.01(-0.05%) |
Jul 18, 2019 | 17.79 | 18.11 | 17.56 | 17.88 | 2,229,271 | +0.09(+0.49%) |
Jul 17, 2019 | 17.73 | 17.87 | 17.30 | 17.79 | 1,878,607 | +0.09(+0.49%) |
Jul 16, 2019 | 17.48 | 17.95 | 17.45 | 17.71 | 2,044,958 | +0.23(+1.32%) |
Jul 15, 2019 | 17.45 | 17.70 | 17.27 | 17.48 | 2,513,275 | +0.09(+0.50%) |
Jul 12, 2019 | 16.70 | 17.53 | 16.70 | 17.39 | 2,626,638 | +0.71(+4.26%) |
Jul 11, 2019 | 17.01 | 17.20 | 16.34 | 16.68 | 3,351,025 | +0.27(+1.64%) |
Jul 10, 2019 | 16.35 | 16.50 | 16.23 | 16.41 | 2,710,712 | +0.07(+0.41%) |
Jul 09, 2019 | 16.53 | 16.81 | 16.23 | 16.34 | 3,869,372 | -0.37(-2.24%) |
Jul 08, 2019 | 16.64 | 17.22 | 16.40 | 16.72 | 3,850,497 | +0.24(+1.46%) |
Jul 05, 2019 | 15.67 | 16.50 | 15.62 | 16.48 | 3,504,648 | +0.75(+4.76%) |
Jul 03, 2019 | 15.17 | 15.76 | 15.07 | 15.73 | 1,516,505 | +0.58(+3.80%) |
Jul 02, 2019 | 15.46 | 15.47 | 15.08 | 15.15 | 2,783,331 | -0.29(-1.87%) |