Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 16.38 | 16.42 | 16.20 | 16.35 | 22,861 | -0.11(-0.68%) |
Sep 27, 2019 | 16.51 | 16.82 | 16.40 | 16.46 | 15,401 | -0.25(-1.50%) |
Sep 26, 2019 | 16.93 | 16.93 | 16.55 | 16.71 | 47,320 | -0.32(-1.85%) |
Sep 25, 2019 | 16.77 | 17.09 | 16.75 | 17.03 | 31,962 | +0.00(+0.00%) |
Sep 24, 2019 | 17.77 | 17.77 | 16.97 | 17.03 | 60,393 | -0.82(-4.59%) |
Sep 23, 2019 | 17.59 | 17.88 | 17.59 | 17.85 | 15,789 | +0.09(+0.52%) |
Sep 20, 2019 | 17.95 | 17.97 | 17.65 | 17.76 | 49,735 | -0.08(-0.47%) |
Sep 19, 2019 | 18.20 | 18.20 | 17.82 | 17.84 | 96,388 | -0.16(-0.87%) |
Sep 18, 2019 | 18.16 | 18.39 | 17.80 | 18.00 | 64,580 | -0.40(-2.16%) |
Sep 17, 2019 | 19.11 | 19.11 | 18.27 | 18.39 | 106,863 | -0.88(-4.55%) |
Sep 16, 2019 | 19.03 | 19.44 | 18.85 | 19.27 | 80,730 | +1.40(+7.85%) |
Sep 13, 2019 | 17.88 | 18.01 | 17.63 | 17.87 | 16,686 | +0.15(+0.84%) |
Sep 12, 2019 | 17.62 | 17.74 | 17.14 | 17.72 | 43,539 | -0.22(-1.23%) |
Sep 11, 2019 | 18.01 | 18.32 | 17.79 | 17.94 | 53,282 | +0.03(+0.15%) |
Sep 10, 2019 | 17.77 | 18.29 | 17.77 | 17.91 | 40,475 | +0.27(+1.52%) |
Sep 09, 2019 | 16.83 | 17.66 | 16.83 | 17.65 | 42,111 | +0.94(+5.64%) |
Sep 06, 2019 | 16.55 | 16.78 | 16.34 | 16.70 | 33,915 | +0.01(+0.06%) |
Sep 05, 2019 | 16.35 | 16.90 | 16.35 | 16.70 | 61,856 | +0.60(+3.73%) |
Sep 04, 2019 | 15.96 | 16.15 | 15.84 | 16.10 | 80,708 | +0.37(+2.35%) |
Sep 03, 2019 | 15.48 | 15.78 | 15.35 | 15.73 | 38,146 | -0.15(-0.93%) |
Aug 30, 2019 | 15.92 | 16.12 | 15.76 | 15.87 | 13,761 | +0.00(+0.00%) |
Aug 29, 2019 | 15.56 | 15.97 | 15.56 | 15.87 | 11,323 | +0.42(+2.69%) |
Aug 28, 2019 | 15.17 | 15.65 | 14.96 | 15.46 | 34,903 | +0.40(+2.63%) |
Aug 27, 2019 | 15.35 | 15.41 | 15.02 | 15.06 | 23,232 | -0.16(-1.03%) |
Aug 26, 2019 | 15.47 | 15.50 | 15.14 | 15.22 | 59,437 | +0.00(+0.00%) |
Aug 23, 2019 | 15.70 | 15.89 | 15.18 | 15.22 | 48,651 | -0.78(-4.85%) |
Aug 22, 2019 | 16.30 | 16.40 | 15.99 | 15.99 | 42,338 | -0.09(-0.57%) |
Aug 21, 2019 | 16.31 | 16.39 | 16.06 | 16.09 | 30,549 | -0.04(-0.23%) |
Aug 20, 2019 | 16.17 | 16.17 | 15.92 | 16.12 | 29,344 | -0.18(-1.13%) |
Aug 19, 2019 | 16.07 | 16.36 | 16.00 | 16.31 | 24,220 | +0.58(+3.70%) |
Aug 16, 2019 | 15.26 | 15.76 | 15.22 | 15.73 | 61,546 | +0.51(+3.34%) |
Aug 15, 2019 | 15.38 | 15.38 | 14.98 | 15.22 | 54,186 | -0.24(-1.55%) |
Aug 14, 2019 | 16.04 | 16.04 | 15.37 | 15.46 | 107,584 | -1.00(-6.06%) |
Aug 13, 2019 | 16.31 | 17.01 | 16.31 | 16.45 | 92,577 | +0.06(+0.34%) |
Aug 12, 2019 | 16.53 | 16.53 | 16.21 | 16.40 | 231,021 | -0.18(-1.06%) |
Aug 09, 2019 | 17.05 | 17.05 | 16.43 | 16.58 | 274,682 | -0.48(-2.81%) |
Aug 08, 2019 | 16.98 | 17.07 | 16.70 | 17.05 | 41,909 | +0.21(+1.26%) |
Aug 07, 2019 | 16.72 | 16.93 | 16.44 | 16.84 | 127,208 | -0.27(-1.56%) |
Aug 06, 2019 | 17.48 | 17.48 | 16.75 | 17.11 | 42,850 | -0.29(-1.69%) |
Aug 05, 2019 | 17.59 | 17.59 | 17.24 | 17.41 | 89,791 | -0.62(-3.43%) |
Aug 02, 2019 | 18.72 | 18.72 | 17.88 | 18.02 | 107,597 | -0.65(-3.46%) |
Aug 01, 2019 | 19.47 | 19.47 | 18.42 | 18.67 | 51,639 | -1.00(-5.07%) |
Jul 31, 2019 | 19.58 | 20.09 | 19.57 | 19.67 | 128,872 | +0.13(+0.66%) |
Jul 30, 2019 | 18.58 | 19.55 | 18.37 | 19.54 | 66,366 | +0.77(+4.08%) |
Jul 29, 2019 | 19.36 | 19.36 | 18.61 | 18.77 | 54,760 | -0.61(-3.14%) |
Jul 26, 2019 | 19.33 | 19.46 | 19.15 | 19.38 | 154,190 | +0.09(+0.48%) |
Jul 25, 2019 | 19.92 | 19.92 | 19.20 | 19.29 | 19,726 | -0.55(-2.79%) |
Jul 24, 2019 | 19.78 | 19.99 | 19.75 | 19.84 | 37,065 | +0.15(+0.75%) |
Jul 23, 2019 | 19.55 | 19.78 | 19.43 | 19.69 | 103,022 | +0.18(+0.95%) |
Jul 22, 2019 | 19.14 | 19.57 | 19.14 | 19.51 | 87,397 | +0.58(+3.07%) |
Jul 19, 2019 | 18.80 | 18.95 | 18.49 | 18.93 | 100,229 | +0.19(+1.03%) |
Jul 18, 2019 | 18.77 | 18.79 | 18.46 | 18.73 | 83,903 | -0.08(-0.44%) |
Jul 17, 2019 | 19.45 | 19.45 | 18.82 | 18.82 | 115,974 | -0.66(-3.41%) |
Jul 16, 2019 | 19.78 | 19.97 | 19.43 | 19.48 | 76,296 | -0.30(-1.54%) |
Jul 15, 2019 | 20.21 | 20.27 | 19.78 | 19.79 | 148,626 | -0.37(-1.83%) |
Jul 12, 2019 | 20.16 | 20.40 | 20.11 | 20.16 | 58,620 | -0.04(-0.21%) |
Jul 11, 2019 | 20.23 | 20.26 | 20.01 | 20.20 | 30,368 | -0.01(-0.07%) |
Jul 10, 2019 | 20.00 | 20.26 | 19.91 | 20.21 | 27,108 | +0.41(+2.05%) |
Jul 09, 2019 | 19.75 | 19.81 | 19.52 | 19.81 | 34,968 | -0.04(-0.19%) |
Jul 08, 2019 | 19.64 | 20.05 | 19.60 | 19.84 | 65,323 | +0.09(+0.47%) |
Jul 05, 2019 | 19.42 | 19.75 | 19.42 | 19.75 | 43,125 | +0.17(+0.85%) |
Jul 03, 2019 | 19.61 | 19.61 | 19.41 | 19.58 | 43,125 | +0.01(+0.05%) |
Jul 02, 2019 | 20.04 | 20.04 | 19.41 | 19.57 | 181,359 | -0.50(-2.48%) |