Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.11 | 14.62 | 13.85 | 14.32 | 420,524 | +0.13(+0.90%) |
Sep 27, 2019 | 14.34 | 14.69 | 14.17 | 14.19 | 305,885 | -0.22(-1.53%) |
Sep 26, 2019 | 14.52 | 14.68 | 14.16 | 14.41 | 434,680 | -0.16(-1.13%) |
Sep 25, 2019 | 14.19 | 14.81 | 14.13 | 14.58 | 267,599 | +0.34(+2.38%) |
Sep 24, 2019 | 15.02 | 15.19 | 14.21 | 14.24 | 444,313 | -0.85(-5.65%) |
Sep 23, 2019 | 14.88 | 15.34 | 14.80 | 15.09 | 261,263 | +0.08(+0.55%) |
Sep 20, 2019 | 15.37 | 15.62 | 14.71 | 15.01 | 805,582 | -0.30(-1.97%) |
Sep 19, 2019 | 15.55 | 15.78 | 15.29 | 15.31 | 339,784 | -0.17(-1.12%) |
Sep 18, 2019 | 15.86 | 16.14 | 15.17 | 15.49 | 327,513 | -0.49(-3.10%) |
Sep 17, 2019 | 15.82 | 16.19 | 15.66 | 15.98 | 345,776 | +0.00(+0.00%) |
Sep 16, 2019 | 16.30 | 16.30 | 15.63 | 15.98 | 281,614 | +0.17(+1.10%) |
Sep 13, 2019 | 16.15 | 16.42 | 15.63 | 15.81 | 405,410 | -0.16(-0.98%) |
Sep 12, 2019 | 16.65 | 16.86 | 15.80 | 15.96 | 472,089 | -0.89(-5.27%) |
Sep 11, 2019 | 17.16 | 17.59 | 16.70 | 16.85 | 369,304 | -0.12(-0.70%) |
Sep 10, 2019 | 16.03 | 17.00 | 15.89 | 16.97 | 415,474 | +0.95(+5.95%) |
Sep 09, 2019 | 15.31 | 16.09 | 14.96 | 16.02 | 395,086 | +0.82(+5.43%) |
Sep 06, 2019 | 15.22 | 15.40 | 15.01 | 15.19 | 318,326 | -0.02(-0.12%) |
Sep 05, 2019 | 15.50 | 15.85 | 15.20 | 15.21 | 392,860 | -0.06(-0.42%) |
Sep 04, 2019 | 15.28 | 15.67 | 15.18 | 15.28 | 254,011 | +0.29(+1.96%) |
Sep 03, 2019 | 15.06 | 15.45 | 14.73 | 14.98 | 283,307 | -0.38(-2.45%) |
Aug 30, 2019 | 15.45 | 15.77 | 15.09 | 15.36 | 369,725 | +0.04(+0.24%) |
Aug 29, 2019 | 15.20 | 15.49 | 15.12 | 15.32 | 220,952 | +0.31(+2.08%) |
Aug 28, 2019 | 15.13 | 15.40 | 14.59 | 15.01 | 316,237 | +0.21(+1.42%) |
Aug 27, 2019 | 15.28 | 15.38 | 14.70 | 14.80 | 340,612 | -0.39(-2.59%) |
Aug 26, 2019 | 15.04 | 15.24 | 14.62 | 15.19 | 256,491 | +0.15(+0.97%) |
Aug 23, 2019 | 15.58 | 15.58 | 14.86 | 15.05 | 397,771 | -0.59(-3.75%) |
Aug 22, 2019 | 16.16 | 16.27 | 15.63 | 15.63 | 337,270 | -0.53(-3.29%) |
Aug 21, 2019 | 16.63 | 17.02 | 16.15 | 16.16 | 340,019 | -0.20(-1.23%) |
Aug 20, 2019 | 16.37 | 16.77 | 16.11 | 16.37 | 352,284 | -0.17(-1.05%) |
Aug 19, 2019 | 16.08 | 16.61 | 15.85 | 16.54 | 490,817 | +0.73(+4.64%) |
Aug 16, 2019 | 15.31 | 15.94 | 15.08 | 15.81 | 446,115 | +0.56(+3.67%) |
Aug 15, 2019 | 15.45 | 15.71 | 14.98 | 15.25 | 373,181 | -0.24(-1.54%) |
Aug 14, 2019 | 15.50 | 15.86 | 15.18 | 15.49 | 611,808 | -0.36(-2.26%) |
Aug 13, 2019 | 15.74 | 16.79 | 15.69 | 15.84 | 568,281 | -0.09(-0.57%) |
Aug 12, 2019 | 16.16 | 16.31 | 15.38 | 15.94 | 356,067 | -0.36(-2.19%) |
Aug 09, 2019 | 16.61 | 16.62 | 16.17 | 16.29 | 439,785 | -0.33(-1.98%) |
Aug 08, 2019 | 17.22 | 17.26 | 16.52 | 16.62 | 402,204 | -0.03(-0.17%) |
Aug 07, 2019 | 16.61 | 17.23 | 16.37 | 16.65 | 413,039 | -0.53(-3.09%) |
Aug 06, 2019 | 18.40 | 18.40 | 16.62 | 17.18 | 645,747 | -0.35(-1.99%) |
Aug 05, 2019 | 18.06 | 18.12 | 17.17 | 17.53 | 648,046 | -0.95(-5.16%) |
Aug 02, 2019 | 18.88 | 19.12 | 18.27 | 18.48 | 450,698 | -0.43(-2.28%) |
Aug 01, 2019 | 19.66 | 19.70 | 18.42 | 18.91 | 446,084 | -0.78(-3.96%) |
Jul 31, 2019 | 20.01 | 20.34 | 19.59 | 19.69 | 265,265 | -0.44(-2.18%) |
Jul 30, 2019 | 19.80 | 20.24 | 19.55 | 20.13 | 285,322 | +0.16(+0.83%) |
Jul 29, 2019 | 20.43 | 20.52 | 19.87 | 19.97 | 246,376 | -0.49(-2.42%) |
Jul 26, 2019 | 20.57 | 20.71 | 19.72 | 20.46 | 497,732 | -0.04(-0.18%) |
Jul 25, 2019 | 21.44 | 21.56 | 20.43 | 20.50 | 330,632 | -0.88(-4.11%) |
Jul 24, 2019 | 21.03 | 21.47 | 20.93 | 21.38 | 387,128 | +0.31(+1.48%) |
Jul 23, 2019 | 21.17 | 21.31 | 20.62 | 21.07 | 539,762 | -0.15(-0.69%) |
Jul 22, 2019 | 21.70 | 22.18 | 21.19 | 21.21 | 328,731 | -0.43(-1.99%) |
Jul 19, 2019 | 21.24 | 21.80 | 20.76 | 21.64 | 728,320 | +0.31(+1.46%) |
Jul 18, 2019 | 22.22 | 22.29 | 21.09 | 21.33 | 528,085 | -0.93(-4.20%) |
Jul 17, 2019 | 22.62 | 22.62 | 22.21 | 22.27 | 197,786 | -0.12(-0.53%) |
Jul 16, 2019 | 22.36 | 22.71 | 22.20 | 22.39 | 163,775 | -0.09(-0.41%) |
Jul 15, 2019 | 23.38 | 23.55 | 22.43 | 22.48 | 255,476 | -0.71(-3.08%) |
Jul 12, 2019 | 23.14 | 23.50 | 22.96 | 23.19 | 225,349 | +0.11(+0.48%) |
Jul 11, 2019 | 23.49 | 23.80 | 23.00 | 23.08 | 178,640 | -0.34(-1.45%) |
Jul 10, 2019 | 23.65 | 23.92 | 23.15 | 23.42 | 241,012 | -0.02(-0.08%) |
Jul 09, 2019 | 23.57 | 23.69 | 22.96 | 23.44 | 205,453 | -0.22(-0.93%) |
Jul 08, 2019 | 23.61 | 24.19 | 23.48 | 23.66 | 393,395 | -0.11(-0.46%) |
Jul 05, 2019 | 23.32 | 23.82 | 23.29 | 23.77 | 165,874 | +0.22(+0.93%) |
Jul 03, 2019 | 23.36 | 23.60 | 22.94 | 23.55 | 119,495 | +0.26(+1.10%) |
Jul 02, 2019 | 24.48 | 24.57 | 23.24 | 23.29 | 289,544 | -1.17(-4.79%) |