Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 16.05 | 16.48 | 16.01 | 16.36 | 1,901,185 | +0.49(+3.08%) |
Sep 27, 2019 | 16.60 | 16.63 | 15.51 | 15.87 | 3,450,769 | -0.64(-3.90%) |
Sep 26, 2019 | 16.47 | 16.70 | 16.17 | 16.52 | 2,415,426 | +0.04(+0.22%) |
Sep 25, 2019 | 15.87 | 16.62 | 15.43 | 16.48 | 2,530,713 | +0.57(+3.57%) |
Sep 24, 2019 | 16.72 | 16.91 | 15.73 | 15.91 | 4,755,955 | -0.50(-3.05%) |
Sep 23, 2019 | 16.22 | 16.56 | 16.18 | 16.41 | 981,640 | +0.14(+0.84%) |
Sep 20, 2019 | 17.03 | 17.06 | 16.17 | 16.28 | 2,691,423 | -0.61(-3.59%) |
Sep 19, 2019 | 16.90 | 17.30 | 16.79 | 16.88 | 2,784,200 | +0.11(+0.63%) |
Sep 18, 2019 | 16.69 | 16.78 | 16.06 | 16.78 | 2,541,217 | +0.04(+0.21%) |
Sep 17, 2019 | 16.58 | 16.75 | 16.49 | 16.74 | 937,061 | +0.17(+1.04%) |
Sep 16, 2019 | 16.28 | 16.66 | 16.24 | 16.57 | 1,229,620 | -0.12(-0.69%) |
Sep 13, 2019 | 16.98 | 16.98 | 16.64 | 16.69 | 2,492,549 | -0.37(-2.15%) |
Sep 12, 2019 | 17.09 | 17.45 | 16.86 | 17.05 | 3,711,532 | +0.27(+1.59%) |
Sep 11, 2019 | 16.49 | 16.80 | 16.35 | 16.79 | 2,598,013 | +0.49(+3.02%) |
Sep 10, 2019 | 16.28 | 16.32 | 15.73 | 16.29 | 2,621,929 | -0.27(-1.62%) |
Sep 09, 2019 | 17.16 | 17.18 | 16.28 | 16.56 | 2,961,809 | -0.36(-2.13%) |
Sep 06, 2019 | 17.09 | 17.10 | 16.79 | 16.92 | 2,100,921 | -0.09(-0.52%) |
Sep 05, 2019 | 16.60 | 17.18 | 16.60 | 17.01 | 3,962,235 | +1.01(+6.34%) |
Sep 04, 2019 | 15.71 | 16.00 | 15.64 | 16.00 | 2,225,497 | +0.78(+5.16%) |
Sep 03, 2019 | 15.39 | 15.56 | 15.03 | 15.21 | 4,275,395 | -0.55(-3.49%) |
Aug 30, 2019 | 16.11 | 16.16 | 15.45 | 15.76 | 3,108,547 | -0.04(-0.25%) |
Aug 29, 2019 | 15.63 | 15.94 | 15.46 | 15.80 | 3,801,627 | +0.78(+5.21%) |
Aug 28, 2019 | 14.74 | 15.09 | 14.42 | 15.02 | 1,735,238 | +0.04(+0.25%) |
Aug 27, 2019 | 15.37 | 15.44 | 14.74 | 14.98 | 3,041,512 | -0.08(-0.51%) |
Aug 26, 2019 | 15.00 | 15.08 | 14.69 | 15.06 | 4,390,925 | +0.57(+3.97%) |
Aug 23, 2019 | 15.79 | 16.24 | 14.27 | 14.48 | 6,853,491 | -1.57(-9.77%) |
Aug 22, 2019 | 16.27 | 16.40 | 15.64 | 16.05 | 2,659,297 | -0.11(-0.66%) |
Aug 21, 2019 | 16.09 | 16.30 | 15.98 | 16.16 | 2,249,893 | +0.51(+3.26%) |
Aug 20, 2019 | 15.80 | 16.04 | 15.62 | 15.65 | 2,067,194 | -0.23(-1.43%) |
Aug 19, 2019 | 15.90 | 16.02 | 15.63 | 15.88 | 2,576,831 | +0.71(+4.65%) |
Aug 16, 2019 | 14.88 | 15.27 | 14.80 | 15.17 | 2,876,018 | +0.78(+5.44%) |
Aug 15, 2019 | 14.54 | 14.61 | 14.01 | 14.39 | 3,184,446 | -0.08(-0.56%) |
Aug 14, 2019 | 15.03 | 15.25 | 14.34 | 14.47 | 6,021,873 | -1.43(-9.01%) |
Aug 13, 2019 | 14.75 | 16.08 | 14.69 | 15.90 | 6,517,068 | +1.09(+7.38%) |
Aug 12, 2019 | 15.12 | 15.26 | 14.60 | 14.81 | 2,804,342 | -0.60(-3.89%) |
Aug 09, 2019 | 15.69 | 15.82 | 15.06 | 15.41 | 4,800,503 | -0.57(-3.58%) |
Aug 08, 2019 | 15.25 | 15.98 | 15.15 | 15.98 | 4,170,808 | +1.08(+7.22%) |
Aug 07, 2019 | 14.09 | 15.00 | 13.88 | 14.91 | 5,056,642 | +0.27(+1.84%) |
Aug 06, 2019 | 14.50 | 14.76 | 14.15 | 14.64 | 5,570,980 | +0.70(+5.05%) |
Aug 05, 2019 | 14.60 | 14.73 | 13.56 | 13.93 | 6,957,762 | -1.94(-12.22%) |
Aug 02, 2019 | 16.37 | 16.37 | 15.47 | 15.87 | 5,237,005 | -0.89(-5.32%) |
Aug 01, 2019 | 17.06 | 18.16 | 16.50 | 16.76 | 6,801,835 | -0.24(-1.40%) |
Jul 31, 2019 | 18.15 | 18.15 | 16.44 | 17.00 | 6,024,677 | -0.82(-4.61%) |
Jul 30, 2019 | 17.78 | 18.04 | 17.69 | 17.82 | 1,920,792 | -0.38(-2.07%) |
Jul 29, 2019 | 18.21 | 18.27 | 17.75 | 18.20 | 1,644,266 | -0.02(-0.13%) |
Jul 26, 2019 | 18.13 | 18.31 | 18.10 | 18.22 | 1,893,888 | +0.32(+1.80%) |
Jul 25, 2019 | 18.22 | 18.22 | 17.81 | 17.90 | 2,146,356 | -0.44(-2.42%) |
Jul 24, 2019 | 17.79 | 18.35 | 17.72 | 18.35 | 2,188,660 | +0.46(+2.58%) |
Jul 23, 2019 | 17.92 | 17.93 | 17.51 | 17.88 | 2,336,622 | +0.26(+1.49%) |
Jul 22, 2019 | 17.18 | 17.72 | 17.18 | 17.62 | 2,959,351 | +0.64(+3.75%) |
Jul 19, 2019 | 17.65 | 17.74 | 16.97 | 16.98 | 3,832,651 | -0.29(-1.70%) |
Jul 18, 2019 | 16.79 | 17.33 | 16.68 | 17.28 | 1,982,678 | +0.39(+2.29%) |
Jul 17, 2019 | 17.10 | 17.22 | 16.88 | 16.89 | 1,408,372 | -0.12(-0.73%) |
Jul 16, 2019 | 17.48 | 17.48 | 16.92 | 17.01 | 2,905,156 | -0.48(-2.76%) |
Jul 15, 2019 | 17.47 | 17.60 | 17.37 | 17.50 | 1,230,487 | +0.14(+0.79%) |
Jul 12, 2019 | 17.12 | 17.37 | 17.03 | 17.36 | 2,521,105 | +0.38(+2.25%) |
Jul 11, 2019 | 16.91 | 17.16 | 16.81 | 16.98 | 2,541,768 | +0.20(+1.17%) |
Jul 10, 2019 | 16.66 | 17.07 | 16.66 | 16.78 | 2,613,515 | +0.38(+2.30%) |
Jul 09, 2019 | 15.97 | 16.44 | 15.92 | 16.40 | 1,744,764 | +0.16(+0.98%) |
Jul 08, 2019 | 16.24 | 16.28 | 16.00 | 16.24 | 2,319,539 | -0.40(-2.42%) |
Jul 05, 2019 | 16.36 | 16.70 | 16.12 | 16.65 | 2,473,172 | -0.06(-0.35%) |
Jul 03, 2019 | 16.47 | 16.70 | 16.37 | 16.70 | 1,857,173 | +0.33(+2.01%) |
Jul 02, 2019 | 16.17 | 16.37 | 16.09 | 16.37 | 1,491,174 | +0.12(+0.75%) |