Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 17.78 | 18.64 | 17.77 | 18.59 | 5,250,845 | +0.88(+4.96%) |
Sep 27, 2019 | 18.22 | 18.30 | 17.65 | 17.71 | 3,078,369 | -0.39(-2.18%) |
Sep 26, 2019 | 18.20 | 18.23 | 17.90 | 18.10 | 1,679,551 | -0.17(-0.92%) |
Sep 25, 2019 | 18.01 | 18.38 | 17.78 | 18.27 | 2,471,188 | +0.30(+1.67%) |
Sep 24, 2019 | 18.40 | 18.50 | 17.92 | 17.97 | 2,965,796 | -0.35(-1.93%) |
Sep 23, 2019 | 18.14 | 18.52 | 18.05 | 18.33 | 2,285,768 | +0.08(+0.44%) |
Sep 20, 2019 | 18.68 | 18.87 | 18.10 | 18.25 | 4,008,691 | -0.45(-2.40%) |
Sep 19, 2019 | 18.71 | 19.17 | 18.66 | 18.69 | 2,747,328 | +0.01(+0.08%) |
Sep 18, 2019 | 18.76 | 18.94 | 18.37 | 18.68 | 2,322,428 | -0.09(-0.50%) |
Sep 17, 2019 | 18.63 | 18.85 | 18.46 | 18.77 | 1,925,081 | +0.05(+0.27%) |
Sep 16, 2019 | 18.79 | 19.17 | 18.68 | 18.72 | 2,936,395 | -0.18(-0.93%) |
Sep 13, 2019 | 19.02 | 19.24 | 18.82 | 18.90 | 2,704,163 | +0.06(+0.35%) |
Sep 12, 2019 | 18.95 | 19.07 | 18.54 | 18.83 | 2,556,782 | -0.08(-0.45%) |
Sep 11, 2019 | 18.24 | 18.94 | 18.18 | 18.92 | 3,894,261 | +0.92(+5.14%) |
Sep 10, 2019 | 17.88 | 18.29 | 17.59 | 17.99 | 2,542,640 | -0.05(-0.27%) |
Sep 09, 2019 | 18.37 | 18.57 | 18.02 | 18.04 | 2,715,344 | -0.25(-1.38%) |
Sep 06, 2019 | 18.32 | 18.47 | 18.14 | 18.29 | 2,508,547 | +0.01(+0.08%) |
Sep 05, 2019 | 18.24 | 18.31 | 18.08 | 18.28 | 3,082,825 | +0.36(+2.00%) |
Sep 04, 2019 | 17.92 | 18.09 | 17.52 | 17.92 | 2,512,650 | +0.10(+0.57%) |
Sep 03, 2019 | 18.35 | 18.55 | 17.76 | 17.82 | 2,903,838 | -0.75(-4.03%) |
Aug 30, 2019 | 18.65 | 18.76 | 18.43 | 18.57 | 1,267,979 | -0.01(-0.05%) |
Aug 29, 2019 | 18.68 | 18.82 | 18.55 | 18.58 | 1,632,266 | +0.06(+0.35%) |
Aug 28, 2019 | 17.98 | 18.55 | 17.83 | 18.51 | 1,649,083 | +0.47(+2.60%) |
Aug 27, 2019 | 18.31 | 18.41 | 18.00 | 18.04 | 2,596,728 | -0.14(-0.77%) |
Aug 26, 2019 | 18.31 | 18.37 | 17.94 | 18.18 | 1,943,484 | +0.12(+0.65%) |
Aug 23, 2019 | 18.67 | 18.81 | 17.99 | 18.07 | 2,837,897 | -0.79(-4.19%) |
Aug 22, 2019 | 18.68 | 18.97 | 18.45 | 18.86 | 2,422,791 | +0.19(+1.03%) |
Aug 21, 2019 | 18.29 | 18.70 | 18.29 | 18.66 | 1,642,425 | +0.56(+3.11%) |
Aug 20, 2019 | 18.06 | 18.23 | 17.99 | 18.10 | 1,873,730 | -0.09(-0.48%) |
Aug 19, 2019 | 18.22 | 18.32 | 18.11 | 18.19 | 3,013,633 | +0.21(+1.15%) |
Aug 16, 2019 | 18.04 | 18.09 | 17.83 | 17.98 | 5,682,025 | +0.16(+0.89%) |
Aug 15, 2019 | 18.23 | 18.33 | 17.77 | 17.82 | 3,209,308 | -0.32(-1.79%) |
Aug 14, 2019 | 18.67 | 18.67 | 18.05 | 18.14 | 2,407,706 | -0.95(-4.99%) |
Aug 13, 2019 | 18.44 | 19.19 | 18.40 | 19.10 | 2,727,982 | +0.65(+3.52%) |
Aug 12, 2019 | 19.06 | 19.11 | 18.45 | 18.45 | 1,856,436 | -0.71(-3.71%) |
Aug 09, 2019 | 19.06 | 19.26 | 18.81 | 19.16 | 3,585,477 | +0.07(+0.35%) |
Aug 08, 2019 | 18.71 | 19.12 | 18.64 | 19.09 | 3,514,731 | +0.49(+2.65%) |
Aug 07, 2019 | 18.09 | 18.67 | 18.09 | 18.60 | 2,891,507 | +0.31(+1.70%) |
Aug 06, 2019 | 17.98 | 18.35 | 17.93 | 18.29 | 2,726,803 | +0.40(+2.25%) |
Aug 05, 2019 | 18.39 | 18.43 | 17.45 | 17.88 | 4,496,437 | -0.94(-4.98%) |
Aug 02, 2019 | 18.83 | 18.93 | 18.61 | 18.82 | 3,410,627 | -0.07(-0.38%) |
Aug 01, 2019 | 19.32 | 19.67 | 18.81 | 18.89 | 4,301,460 | -0.42(-2.18%) |
Jul 31, 2019 | 19.46 | 19.71 | 19.20 | 19.32 | 3,263,503 | -0.08(-0.42%) |
Jul 30, 2019 | 19.45 | 19.60 | 19.25 | 19.40 | 3,114,631 | -0.22(-1.13%) |
Jul 29, 2019 | 19.38 | 19.69 | 19.28 | 19.62 | 2,580,136 | +0.14(+0.74%) |
Jul 26, 2019 | 19.25 | 19.59 | 19.16 | 19.47 | 4,458,485 | +0.33(+1.74%) |
Jul 25, 2019 | 19.05 | 19.38 | 18.56 | 19.14 | 8,269,549 | +0.42(+2.22%) |
Jul 24, 2019 | 18.41 | 18.78 | 18.41 | 18.73 | 5,347,856 | +0.13(+0.69%) |
Jul 23, 2019 | 18.52 | 18.68 | 18.18 | 18.60 | 2,692,813 | +0.16(+0.87%) |
Jul 22, 2019 | 18.62 | 18.72 | 18.40 | 18.44 | 1,717,058 | -0.16(-0.84%) |
Jul 19, 2019 | 18.80 | 18.92 | 18.57 | 18.59 | 2,623,176 | -0.05(-0.27%) |
Jul 18, 2019 | 18.51 | 18.71 | 18.36 | 18.64 | 4,097,919 | +0.13(+0.69%) |
Jul 17, 2019 | 18.62 | 18.66 | 18.40 | 18.52 | 3,376,454 | -0.02(-0.10%) |
Jul 16, 2019 | 18.31 | 18.55 | 18.31 | 18.54 | 3,436,003 | +0.17(+0.92%) |
Jul 15, 2019 | 18.66 | 18.75 | 18.20 | 18.37 | 3,061,569 | -0.36(-1.92%) |
Jul 12, 2019 | 18.52 | 18.78 | 18.50 | 18.73 | 2,676,752 | +0.26(+1.39%) |
Jul 11, 2019 | 18.27 | 18.50 | 18.09 | 18.47 | 3,722,991 | +0.24(+1.32%) |
Jul 10, 2019 | 18.26 | 18.46 | 18.05 | 18.23 | 3,432,415 | +0.08(+0.46%) |
Jul 09, 2019 | 18.03 | 18.19 | 17.91 | 18.14 | 2,069,829 | +0.09(+0.52%) |
Jul 08, 2019 | 17.99 | 18.22 | 17.94 | 18.05 | 2,109,816 | +0.00(+0.03%) |
Jul 05, 2019 | 17.95 | 18.10 | 17.81 | 18.04 | 1,607,712 | -0.06(-0.31%) |
Jul 03, 2019 | 18.06 | 18.14 | 17.95 | 18.10 | 1,053,257 | +0.11(+0.63%) |
Jul 02, 2019 | 17.96 | 18.06 | 17.79 | 17.99 | 2,375,054 | -0.04(-0.24%) |