Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 17.87 | 18.80 | 17.85 | 18.50 | 2,539,703 | +0.63(+3.53%) |
Sep 27, 2019 | 18.17 | 18.37 | 17.71 | 17.87 | 634,400 | -0.14(-0.78%) |
Sep 26, 2019 | 18.23 | 18.27 | 17.69 | 18.01 | 539,593 | -0.26(-1.42%) |
Sep 25, 2019 | 18.23 | 18.43 | 18.00 | 18.27 | 1,075,363 | -0.06(-0.33%) |
Sep 24, 2019 | 19.02 | 19.18 | 18.24 | 18.33 | 547,124 | -0.58(-3.07%) |
Sep 23, 2019 | 18.45 | 19.05 | 18.45 | 18.91 | 513,193 | +0.29(+1.56%) |
Sep 20, 2019 | 18.67 | 18.95 | 18.47 | 18.62 | 1,201,800 | -0.15(-0.80%) |
Sep 19, 2019 | 19.24 | 19.39 | 18.70 | 18.77 | 893,766 | -0.42(-2.19%) |
Sep 18, 2019 | 19.56 | 19.62 | 18.70 | 19.19 | 687,333 | -0.36(-1.84%) |
Sep 17, 2019 | 19.55 | 19.57 | 19.13 | 19.55 | 414,973 | -0.26(-1.31%) |
Sep 16, 2019 | 19.89 | 20.31 | 19.52 | 19.81 | 1,046,214 | -0.40(-1.98%) |
Sep 13, 2019 | 19.72 | 20.37 | 19.59 | 20.21 | 718,400 | +0.68(+3.48%) |
Sep 12, 2019 | 20.15 | 20.23 | 19.33 | 19.53 | 574,223 | -0.83(-4.08%) |
Sep 11, 2019 | 19.41 | 20.40 | 18.90 | 20.36 | 1,461,997 | +0.92(+4.73%) |
Sep 10, 2019 | 18.83 | 19.63 | 18.81 | 19.44 | 792,878 | +0.43(+2.26%) |
Sep 09, 2019 | 18.05 | 19.13 | 18.02 | 19.01 | 818,927 | +1.12(+6.26%) |
Sep 06, 2019 | 17.89 | 18.15 | 17.75 | 17.89 | 839,300 | -0.03(-0.17%) |
Sep 05, 2019 | 17.17 | 18.13 | 17.06 | 17.92 | 776,845 | +1.00(+5.91%) |
Sep 04, 2019 | 16.97 | 16.97 | 16.70 | 16.92 | 763,640 | +0.27(+1.62%) |
Sep 03, 2019 | 16.52 | 16.77 | 16.31 | 16.65 | 761,789 | -0.17(-1.01%) |
Aug 30, 2019 | 17.00 | 17.30 | 16.76 | 16.82 | 382,400 | -0.15(-0.88%) |
Aug 29, 2019 | 16.73 | 17.21 | 16.73 | 16.97 | 499,602 | +0.47(+2.85%) |
Aug 28, 2019 | 16.06 | 16.67 | 15.96 | 16.50 | 602,745 | +0.33(+2.04%) |
Aug 27, 2019 | 16.87 | 16.89 | 16.09 | 16.17 | 557,760 | -0.55(-3.29%) |
Aug 26, 2019 | 17.16 | 17.36 | 16.57 | 16.72 | 926,440 | -0.20(-1.18%) |
Aug 23, 2019 | 17.49 | 17.61 | 16.83 | 16.92 | 617,400 | -0.83(-4.68%) |
Aug 22, 2019 | 17.82 | 18.18 | 17.75 | 17.75 | 543,794 | -0.03(-0.17%) |
Aug 21, 2019 | 17.95 | 18.01 | 17.75 | 17.78 | 949,113 | +0.07(+0.40%) |
Aug 20, 2019 | 17.77 | 17.86 | 17.46 | 17.71 | 697,600 | -0.16(-0.90%) |
Aug 19, 2019 | 18.34 | 18.60 | 17.86 | 17.87 | 1,255,148 | -0.11(-0.61%) |
Aug 16, 2019 | 17.36 | 18.09 | 17.19 | 17.98 | 1,023,400 | +0.58(+3.33%) |
Aug 15, 2019 | 17.86 | 17.86 | 17.27 | 17.40 | 846,467 | -0.49(-2.74%) |
Aug 14, 2019 | 18.44 | 18.49 | 17.65 | 17.89 | 903,383 | -0.97(-5.14%) |
Aug 13, 2019 | 18.92 | 19.89 | 18.85 | 18.86 | 644,741 | -0.19(-1.00%) |
Aug 12, 2019 | 19.21 | 19.44 | 18.92 | 19.05 | 585,801 | -0.28(-1.45%) |
Aug 09, 2019 | 19.87 | 19.87 | 19.15 | 19.33 | 1,070,600 | -0.65(-3.25%) |
Aug 08, 2019 | 19.95 | 20.24 | 19.79 | 19.98 | 793,196 | +0.22(+1.11%) |
Aug 07, 2019 | 19.91 | 20.28 | 19.41 | 19.76 | 826,687 | -0.51(-2.52%) |
Aug 06, 2019 | 20.20 | 20.43 | 19.87 | 20.27 | 727,407 | +0.20(+1.00%) |
Aug 05, 2019 | 20.54 | 20.77 | 19.99 | 20.07 | 1,060,912 | -1.38(-6.43%) |
Aug 02, 2019 | 22.17 | 22.26 | 20.95 | 21.45 | 1,345,100 | -1.00(-4.45%) |
Aug 01, 2019 | 24.84 | 24.84 | 22.38 | 22.45 | 1,010,612 | -2.28(-9.22%) |
Jul 31, 2019 | 24.00 | 25.00 | 23.46 | 24.73 | 1,485,689 | +1.10(+4.66%) |
Jul 30, 2019 | 23.44 | 23.73 | 23.00 | 23.63 | 659,355 | -0.17(-0.71%) |
Jul 29, 2019 | 23.94 | 23.94 | 23.63 | 23.80 | 533,735 | -0.10(-0.42%) |
Jul 26, 2019 | 24.02 | 24.03 | 23.57 | 23.90 | 516,300 | -0.09(-0.38%) |
Jul 25, 2019 | 24.34 | 24.38 | 23.86 | 23.99 | 914,257 | -0.60(-2.44%) |
Jul 24, 2019 | 23.73 | 24.67 | 23.73 | 24.59 | 545,095 | +0.57(+2.37%) |
Jul 23, 2019 | 23.35 | 24.03 | 23.26 | 24.02 | 581,267 | +0.91(+3.94%) |
Jul 22, 2019 | 23.69 | 23.81 | 23.11 | 23.11 | 963,672 | -0.55(-2.32%) |
Jul 19, 2019 | 23.42 | 23.90 | 23.42 | 23.66 | 582,900 | +0.33(+1.41%) |
Jul 18, 2019 | 23.23 | 23.36 | 22.98 | 23.33 | 488,084 | +0.05(+0.21%) |
Jul 17, 2019 | 23.32 | 23.38 | 23.03 | 23.28 | 876,108 | -0.04(-0.17%) |
Jul 16, 2019 | 23.12 | 23.50 | 22.98 | 23.32 | 607,984 | -0.04(-0.17%) |
Jul 15, 2019 | 23.41 | 23.52 | 22.99 | 23.36 | 509,200 | +0.04(+0.17%) |
Jul 12, 2019 | 22.59 | 23.42 | 22.59 | 23.32 | 407,200 | +0.78(+3.46%) |
Jul 11, 2019 | 22.70 | 22.72 | 22.31 | 22.54 | 716,539 | -0.14(-0.62%) |
Jul 10, 2019 | 22.77 | 22.99 | 22.43 | 22.68 | 488,337 | +0.06(+0.27%) |
Jul 09, 2019 | 22.72 | 22.73 | 22.36 | 22.62 | 603,765 | -0.30(-1.31%) |
Jul 08, 2019 | 23.24 | 23.33 | 22.87 | 22.92 | 770,397 | -0.39(-1.67%) |
Jul 05, 2019 | 23.32 | 23.51 | 23.01 | 23.31 | 542,100 | -0.25(-1.06%) |
Jul 03, 2019 | 23.60 | 23.64 | 23.27 | 23.56 | 191,300 | +0.08(+0.34%) |
Jul 02, 2019 | 23.73 | 23.75 | 23.29 | 23.48 | 580,073 | -0.31(-1.30%) |