Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.32 | 14.84 | 14.05 | 14.54 | 414,311 | +0.13(+0.90%) |
Sep 27, 2019 | 14.56 | 14.91 | 14.38 | 14.41 | 301,366 | -0.22(-1.53%) |
Sep 26, 2019 | 14.74 | 14.90 | 14.37 | 14.63 | 428,258 | -0.17(-1.13%) |
Sep 25, 2019 | 14.41 | 15.03 | 14.34 | 14.80 | 263,645 | +0.34(+2.38%) |
Sep 24, 2019 | 15.24 | 15.42 | 14.43 | 14.45 | 437,748 | -0.87(-5.65%) |
Sep 23, 2019 | 15.10 | 15.57 | 15.02 | 15.32 | 257,403 | +0.08(+0.55%) |
Sep 20, 2019 | 15.60 | 15.86 | 14.93 | 15.23 | 793,680 | -0.31(-1.97%) |
Sep 19, 2019 | 15.78 | 16.02 | 15.52 | 15.54 | 334,763 | -0.18(-1.12%) |
Sep 18, 2019 | 16.10 | 16.38 | 15.40 | 15.72 | 322,674 | -0.50(-3.10%) |
Sep 17, 2019 | 16.05 | 16.43 | 15.90 | 16.22 | 340,667 | +0.00(+0.00%) |
Sep 16, 2019 | 16.55 | 16.55 | 15.87 | 16.22 | 277,453 | +0.18(+1.10%) |
Sep 13, 2019 | 16.39 | 16.67 | 15.87 | 16.04 | 399,420 | -0.16(-0.98%) |
Sep 12, 2019 | 16.90 | 17.11 | 16.03 | 16.20 | 465,114 | -0.90(-5.27%) |
Sep 11, 2019 | 17.42 | 17.86 | 16.95 | 17.10 | 363,847 | -0.12(-0.70%) |
Sep 10, 2019 | 16.27 | 17.25 | 16.13 | 17.23 | 409,335 | +0.97(+5.95%) |
Sep 09, 2019 | 15.54 | 16.33 | 15.19 | 16.26 | 389,249 | +0.84(+5.43%) |
Sep 06, 2019 | 15.45 | 15.63 | 15.23 | 15.42 | 313,623 | -0.02(-0.12%) |
Sep 05, 2019 | 15.74 | 16.09 | 15.43 | 15.44 | 387,056 | -0.07(-0.42%) |
Sep 04, 2019 | 15.50 | 15.90 | 15.41 | 15.50 | 250,258 | +0.30(+1.96%) |
Sep 03, 2019 | 15.29 | 15.68 | 14.96 | 15.21 | 279,121 | -0.38(-2.45%) |
Aug 30, 2019 | 15.68 | 16.01 | 15.32 | 15.59 | 364,262 | +0.04(+0.24%) |
Aug 29, 2019 | 15.43 | 15.72 | 15.34 | 15.55 | 217,687 | +0.32(+2.08%) |
Aug 28, 2019 | 15.36 | 15.63 | 14.81 | 15.23 | 311,565 | +0.21(+1.42%) |
Aug 27, 2019 | 15.50 | 15.61 | 14.92 | 15.02 | 335,579 | -0.40(-2.59%) |
Aug 26, 2019 | 15.26 | 15.47 | 14.84 | 15.42 | 252,701 | +0.15(+0.97%) |
Aug 23, 2019 | 15.81 | 15.81 | 15.09 | 15.27 | 391,894 | -0.60(-3.75%) |
Aug 22, 2019 | 16.41 | 16.52 | 15.86 | 15.87 | 332,287 | -0.54(-3.29%) |
Aug 21, 2019 | 16.88 | 17.27 | 16.39 | 16.41 | 334,996 | -0.20(-1.23%) |
Aug 20, 2019 | 16.61 | 17.02 | 16.35 | 16.61 | 347,079 | -0.18(-1.05%) |
Aug 19, 2019 | 16.32 | 16.86 | 16.09 | 16.79 | 483,565 | +0.74(+4.64%) |
Aug 16, 2019 | 15.54 | 16.18 | 15.31 | 16.04 | 439,523 | +0.57(+3.67%) |
Aug 15, 2019 | 15.68 | 15.94 | 15.21 | 15.48 | 367,667 | -0.24(-1.54%) |
Aug 14, 2019 | 15.74 | 16.10 | 15.41 | 15.72 | 602,769 | -0.36(-2.26%) |
Aug 13, 2019 | 15.98 | 17.04 | 15.92 | 16.08 | 559,885 | -0.09(-0.57%) |
Aug 12, 2019 | 16.40 | 16.56 | 15.61 | 16.17 | 350,806 | -0.36(-2.19%) |
Aug 09, 2019 | 16.86 | 16.87 | 16.42 | 16.54 | 433,287 | -0.33(-1.98%) |
Aug 08, 2019 | 17.48 | 17.52 | 16.77 | 16.87 | 396,261 | -0.03(-0.17%) |
Aug 07, 2019 | 16.86 | 17.49 | 16.61 | 16.90 | 406,936 | -0.54(-3.09%) |
Aug 06, 2019 | 18.68 | 18.68 | 16.87 | 17.44 | 636,206 | -0.35(-1.99%) |
Aug 05, 2019 | 18.33 | 18.39 | 17.43 | 17.79 | 638,471 | -0.97(-5.16%) |
Aug 02, 2019 | 19.16 | 19.40 | 18.55 | 18.76 | 444,039 | -0.44(-2.28%) |
Aug 01, 2019 | 19.95 | 20.00 | 18.70 | 19.20 | 439,493 | -0.79(-3.96%) |
Jul 31, 2019 | 20.31 | 20.64 | 19.89 | 19.99 | 261,345 | -0.45(-2.18%) |
Jul 30, 2019 | 20.10 | 20.55 | 19.84 | 20.43 | 281,107 | +0.17(+0.83%) |
Jul 29, 2019 | 20.73 | 20.82 | 20.16 | 20.27 | 242,735 | -0.50(-2.42%) |
Jul 26, 2019 | 20.88 | 21.02 | 20.02 | 20.77 | 490,378 | -0.04(-0.18%) |
Jul 25, 2019 | 21.76 | 21.89 | 20.73 | 20.81 | 325,747 | -0.89(-4.11%) |
Jul 24, 2019 | 21.35 | 21.79 | 21.24 | 21.70 | 381,408 | +0.32(+1.48%) |
Jul 23, 2019 | 21.49 | 21.62 | 20.93 | 21.38 | 531,787 | -0.15(-0.69%) |
Jul 22, 2019 | 22.02 | 22.51 | 21.50 | 21.53 | 323,874 | -0.44(-1.99%) |
Jul 19, 2019 | 21.56 | 22.13 | 21.08 | 21.97 | 717,559 | +0.32(+1.46%) |
Jul 18, 2019 | 22.55 | 22.63 | 21.41 | 21.65 | 520,283 | -0.95(-4.20%) |
Jul 17, 2019 | 22.96 | 22.96 | 22.55 | 22.60 | 194,864 | -0.12(-0.53%) |
Jul 16, 2019 | 22.69 | 23.05 | 22.54 | 22.72 | 161,356 | -0.09(-0.41%) |
Jul 15, 2019 | 23.73 | 23.90 | 22.77 | 22.82 | 251,701 | -0.73(-3.08%) |
Jul 12, 2019 | 23.48 | 23.86 | 23.31 | 23.54 | 222,019 | +0.11(+0.48%) |
Jul 11, 2019 | 23.84 | 24.15 | 23.35 | 23.43 | 176,000 | -0.34(-1.45%) |
Jul 10, 2019 | 24.01 | 24.28 | 23.49 | 23.77 | 237,451 | -0.02(-0.08%) |
Jul 09, 2019 | 23.92 | 24.04 | 23.31 | 23.79 | 202,417 | -0.22(-0.93%) |
Jul 08, 2019 | 23.97 | 24.55 | 23.83 | 24.02 | 387,582 | -0.11(-0.46%) |
Jul 05, 2019 | 23.67 | 24.17 | 23.64 | 24.13 | 163,423 | +0.22(+0.93%) |
Jul 03, 2019 | 23.71 | 23.95 | 23.28 | 23.90 | 117,729 | +0.26(+1.10%) |
Jul 02, 2019 | 24.85 | 24.94 | 23.59 | 23.64 | 285,266 | -1.19(-4.79%) |