Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 18.17 | 18.17 | 17.82 | 18.13 | 1,222,726 | +0.34(+1.91%) |
Sep 27, 2019 | 18.00 | 18.26 | 17.72 | 17.79 | 1,476,700 | -0.18(-1.00%) |
Sep 26, 2019 | 17.91 | 18.05 | 17.73 | 17.97 | 995,177 | +0.12(+0.67%) |
Sep 25, 2019 | 17.70 | 18.15 | 17.64 | 17.85 | 1,511,432 | +0.19(+1.08%) |
Sep 24, 2019 | 18.16 | 18.17 | 17.47 | 17.66 | 1,753,469 | -0.33(-1.83%) |
Sep 23, 2019 | 17.95 | 18.30 | 17.91 | 17.99 | 1,049,535 | +0.01(+0.06%) |
Sep 20, 2019 | 18.51 | 18.72 | 17.96 | 17.98 | 2,446,500 | -0.44(-2.39%) |
Sep 19, 2019 | 18.89 | 18.91 | 18.29 | 18.42 | 2,113,674 | -0.47(-2.49%) |
Sep 18, 2019 | 19.04 | 19.09 | 18.61 | 18.89 | 1,694,803 | -0.13(-0.68%) |
Sep 17, 2019 | 18.95 | 19.03 | 18.63 | 19.02 | 1,290,421 | +0.00(+0.00%) |
Sep 16, 2019 | 18.90 | 19.20 | 18.82 | 19.02 | 1,581,592 | -0.05(-0.26%) |
Sep 13, 2019 | 19.29 | 19.48 | 19.02 | 19.07 | 2,369,400 | -0.16(-0.83%) |
Sep 12, 2019 | 19.27 | 19.38 | 19.03 | 19.23 | 1,485,949 | +0.09(+0.47%) |
Sep 11, 2019 | 18.60 | 19.15 | 18.22 | 19.14 | 1,854,690 | +0.54(+2.90%) |
Sep 10, 2019 | 18.25 | 18.60 | 18.20 | 18.60 | 1,515,292 | +0.28(+1.53%) |
Sep 09, 2019 | 17.80 | 18.36 | 17.73 | 18.32 | 2,178,464 | +0.54(+3.04%) |
Sep 06, 2019 | 18.03 | 18.18 | 17.60 | 17.78 | 1,474,500 | -0.13(-0.73%) |
Sep 05, 2019 | 17.53 | 17.93 | 17.46 | 17.91 | 1,615,848 | +0.67(+3.89%) |
Sep 04, 2019 | 16.98 | 17.47 | 16.96 | 17.24 | 1,641,159 | +0.36(+2.13%) |
Sep 03, 2019 | 16.87 | 16.91 | 16.61 | 16.88 | 1,325,465 | -0.04(-0.24%) |
Aug 30, 2019 | 17.12 | 17.25 | 16.90 | 16.92 | 1,803,000 | -0.04(-0.24%) |
Aug 29, 2019 | 16.74 | 17.04 | 16.67 | 16.96 | 2,099,165 | +0.46(+2.79%) |
Aug 28, 2019 | 16.00 | 16.63 | 15.97 | 16.50 | 1,601,131 | +0.38(+2.36%) |
Aug 27, 2019 | 16.47 | 16.50 | 16.12 | 16.12 | 2,834,596 | -0.19(-1.16%) |
Aug 26, 2019 | 16.36 | 16.48 | 16.19 | 16.31 | 1,931,248 | +0.16(+0.99%) |
Aug 23, 2019 | 16.80 | 16.94 | 16.10 | 16.15 | 2,766,600 | -0.99(-5.78%) |
Aug 22, 2019 | 17.02 | 17.26 | 16.95 | 17.14 | 2,089,719 | +0.22(+1.30%) |
Aug 21, 2019 | 16.91 | 17.07 | 16.77 | 16.92 | 1,714,198 | +0.18(+1.08%) |
Aug 20, 2019 | 16.72 | 16.90 | 16.45 | 16.74 | 3,032,865 | -0.11(-0.65%) |
Aug 19, 2019 | 17.07 | 17.09 | 16.84 | 16.85 | 1,526,702 | +0.06(+0.36%) |
Aug 16, 2019 | 16.69 | 16.94 | 16.49 | 16.79 | 1,540,900 | +0.29(+1.76%) |
Aug 15, 2019 | 17.02 | 17.20 | 16.31 | 16.50 | 2,043,426 | -0.46(-2.71%) |
Aug 14, 2019 | 17.43 | 17.47 | 16.96 | 16.96 | 3,035,127 | -0.87(-4.88%) |
Aug 13, 2019 | 17.59 | 18.34 | 17.41 | 17.83 | 2,785,180 | +0.14(+0.79%) |
Aug 12, 2019 | 18.05 | 18.08 | 17.58 | 17.69 | 1,786,365 | -0.46(-2.53%) |
Aug 09, 2019 | 18.62 | 18.80 | 18.01 | 18.15 | 3,094,600 | -0.65(-3.46%) |
Aug 08, 2019 | 18.98 | 19.01 | 18.55 | 18.80 | 2,544,132 | -0.04(-0.21%) |
Aug 07, 2019 | 18.73 | 18.92 | 18.59 | 18.84 | 3,022,923 | -0.13(-0.69%) |
Aug 06, 2019 | 18.62 | 19.06 | 18.41 | 18.97 | 2,501,668 | +0.57(+3.10%) |
Aug 05, 2019 | 18.73 | 18.83 | 18.20 | 18.40 | 2,444,727 | -0.79(-4.12%) |
Aug 02, 2019 | 19.00 | 19.52 | 18.88 | 19.19 | 3,604,200 | +0.07(+0.37%) |
Aug 01, 2019 | 20.37 | 20.44 | 18.89 | 19.12 | 4,649,769 | -1.22(-6.00%) |
Jul 31, 2019 | 21.00 | 21.15 | 20.11 | 20.34 | 4,160,930 | -0.71(-3.37%) |
Jul 30, 2019 | 20.20 | 21.34 | 19.60 | 21.05 | 8,915,366 | -3.34(-13.69%) |
Jul 29, 2019 | 24.18 | 24.45 | 23.93 | 24.39 | 2,515,826 | +0.22(+0.91%) |
Jul 26, 2019 | 24.14 | 24.38 | 23.99 | 24.17 | 1,189,200 | +0.03(+0.12%) |
Jul 25, 2019 | 24.23 | 24.54 | 24.06 | 24.14 | 1,842,311 | -0.09(-0.37%) |
Jul 24, 2019 | 24.17 | 24.55 | 23.93 | 24.23 | 1,185,299 | +0.07(+0.29%) |
Jul 23, 2019 | 23.85 | 24.17 | 23.55 | 24.16 | 1,363,029 | +0.55(+2.33%) |
Jul 22, 2019 | 24.00 | 24.12 | 23.59 | 23.61 | 975,442 | -0.34(-1.42%) |
Jul 19, 2019 | 24.09 | 24.23 | 23.92 | 23.95 | 1,285,700 | +0.04(+0.17%) |
Jul 18, 2019 | 23.78 | 23.96 | 23.62 | 23.91 | 1,621,587 | +0.08(+0.34%) |
Jul 17, 2019 | 24.17 | 24.23 | 23.59 | 23.83 | 2,470,008 | -0.43(-1.77%) |
Jul 16, 2019 | 24.30 | 24.46 | 24.09 | 24.26 | 2,426,751 | -0.04(-0.16%) |
Jul 15, 2019 | 24.02 | 24.41 | 23.98 | 24.30 | 2,134,990 | +0.32(+1.33%) |
Jul 12, 2019 | 23.31 | 24.18 | 23.31 | 23.98 | 2,103,300 | +0.76(+3.27%) |
Jul 11, 2019 | 23.09 | 23.25 | 22.80 | 23.22 | 1,113,017 | +0.20(+0.87%) |
Jul 10, 2019 | 23.26 | 23.30 | 22.72 | 23.02 | 1,610,345 | -0.19(-0.82%) |
Jul 09, 2019 | 23.01 | 23.37 | 22.94 | 23.21 | 1,388,387 | +0.08(+0.35%) |
Jul 08, 2019 | 22.53 | 23.19 | 22.51 | 23.13 | 1,703,324 | +0.48(+2.12%) |
Jul 05, 2019 | 22.55 | 22.73 | 22.36 | 22.65 | 1,155,900 | -0.05(-0.22%) |
Jul 03, 2019 | 22.38 | 22.71 | 22.26 | 22.70 | 1,024,500 | +0.37(+1.66%) |
Jul 02, 2019 | 22.03 | 22.35 | 21.93 | 22.33 | 1,631,811 | +0.26(+1.18%) |