Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 16.72 | 16.83 | 16.34 | 16.61 | 3,000,774 | -0.03(-0.16%) |
Sep 27, 2019 | 16.55 | 16.93 | 16.52 | 16.64 | 1,620,734 | +0.15(+0.92%) |
Sep 26, 2019 | 16.65 | 16.66 | 16.45 | 16.49 | 1,874,069 | -0.27(-1.59%) |
Sep 25, 2019 | 16.13 | 16.81 | 16.11 | 16.75 | 2,086,606 | +0.51(+3.11%) |
Sep 24, 2019 | 16.76 | 16.95 | 16.04 | 16.25 | 3,096,272 | -0.56(-3.33%) |
Sep 23, 2019 | 16.29 | 16.95 | 16.06 | 16.81 | 2,540,106 | +0.28(+1.66%) |
Sep 20, 2019 | 16.53 | 16.74 | 16.43 | 16.53 | 3,410,845 | +0.04(+0.27%) |
Sep 19, 2019 | 16.35 | 16.94 | 16.35 | 16.49 | 2,920,853 | +0.17(+1.03%) |
Sep 18, 2019 | 16.43 | 16.59 | 16.11 | 16.32 | 2,850,092 | -0.23(-1.39%) |
Sep 17, 2019 | 16.82 | 16.87 | 16.50 | 16.55 | 2,616,480 | -0.56(-3.27%) |
Sep 16, 2019 | 16.86 | 17.14 | 16.70 | 17.11 | 3,647,225 | +0.40(+2.39%) |
Sep 13, 2019 | 16.77 | 17.09 | 16.56 | 16.71 | 4,372,558 | +0.10(+0.59%) |
Sep 12, 2019 | 17.26 | 17.34 | 16.60 | 16.61 | 3,516,686 | -0.67(-3.90%) |
Sep 11, 2019 | 16.84 | 17.39 | 16.44 | 17.29 | 3,384,204 | +0.63(+3.78%) |
Sep 10, 2019 | 16.41 | 16.69 | 16.13 | 16.66 | 2,803,390 | +0.34(+2.07%) |
Sep 09, 2019 | 15.26 | 16.33 | 15.16 | 16.32 | 3,805,155 | +1.17(+7.73%) |
Sep 06, 2019 | 15.23 | 15.42 | 15.09 | 15.15 | 2,036,004 | -0.04(-0.29%) |
Sep 05, 2019 | 15.03 | 15.31 | 14.98 | 15.19 | 2,545,776 | +0.36(+2.39%) |
Sep 04, 2019 | 15.02 | 15.20 | 14.74 | 14.84 | 2,297,738 | +0.06(+0.42%) |
Sep 03, 2019 | 14.79 | 14.84 | 14.38 | 14.77 | 5,673,684 | -0.29(-1.94%) |
Aug 30, 2019 | 14.92 | 15.17 | 14.91 | 15.07 | 3,579,319 | +0.29(+1.98%) |
Aug 29, 2019 | 14.34 | 14.85 | 14.34 | 14.77 | 3,750,457 | +0.64(+4.52%) |
Aug 28, 2019 | 13.77 | 14.32 | 13.71 | 14.14 | 3,069,806 | +0.36(+2.64%) |
Aug 27, 2019 | 13.91 | 14.10 | 13.70 | 13.77 | 2,628,644 | +0.00(+0.00%) |
Aug 26, 2019 | 13.83 | 13.94 | 13.67 | 13.77 | 2,125,328 | +0.10(+0.71%) |
Aug 23, 2019 | 14.16 | 14.22 | 13.65 | 13.67 | 4,133,538 | -0.62(-4.34%) |
Aug 22, 2019 | 14.49 | 14.73 | 14.27 | 14.30 | 3,038,015 | -0.20(-1.35%) |
Aug 21, 2019 | 14.75 | 14.93 | 14.45 | 14.49 | 3,027,228 | -0.12(-0.79%) |
Aug 20, 2019 | 14.74 | 14.84 | 14.50 | 14.61 | 2,521,804 | -0.24(-1.61%) |
Aug 19, 2019 | 14.82 | 15.09 | 14.74 | 14.85 | 3,482,015 | +0.23(+1.58%) |
Aug 16, 2019 | 14.50 | 14.82 | 14.46 | 14.62 | 2,349,851 | +0.15(+1.04%) |
Aug 15, 2019 | 15.01 | 15.01 | 14.32 | 14.46 | 2,839,924 | -0.45(-3.03%) |
Aug 14, 2019 | 15.02 | 15.07 | 14.78 | 14.92 | 2,737,184 | -0.48(-3.11%) |
Aug 13, 2019 | 14.88 | 15.56 | 14.74 | 15.40 | 3,468,939 | +0.42(+2.78%) |
Aug 12, 2019 | 15.62 | 15.66 | 14.93 | 14.98 | 2,287,408 | -0.70(-4.47%) |
Aug 09, 2019 | 15.80 | 15.88 | 15.60 | 15.68 | 3,984,785 | -0.14(-0.90%) |
Aug 08, 2019 | 16.17 | 16.45 | 15.80 | 15.82 | 4,218,950 | -0.10(-0.61%) |
Aug 07, 2019 | 15.75 | 15.97 | 15.43 | 15.92 | 3,324,061 | -0.15(-0.93%) |
Aug 06, 2019 | 16.03 | 16.27 | 15.57 | 16.07 | 3,209,875 | +0.13(+0.83%) |
Aug 05, 2019 | 16.32 | 16.34 | 15.59 | 15.94 | 4,291,175 | -0.26(-1.62%) |
Aug 02, 2019 | 16.68 | 16.89 | 16.09 | 16.20 | 3,115,116 | -0.56(-3.35%) |
Aug 01, 2019 | 17.56 | 17.75 | 16.68 | 16.76 | 6,034,361 | -0.85(-4.83%) |
Jul 31, 2019 | 18.05 | 18.22 | 17.55 | 17.61 | 3,161,436 | -0.50(-2.76%) |
Jul 30, 2019 | 17.76 | 18.22 | 17.57 | 18.11 | 3,259,823 | +0.19(+1.08%) |
Jul 29, 2019 | 18.64 | 18.74 | 17.68 | 17.92 | 3,653,013 | -0.82(-4.36%) |
Jul 26, 2019 | 18.80 | 19.04 | 18.61 | 18.74 | 2,029,645 | -0.04(-0.23%) |
Jul 25, 2019 | 19.02 | 19.02 | 18.63 | 18.78 | 1,699,412 | -0.32(-1.70%) |
Jul 24, 2019 | 18.76 | 19.24 | 18.76 | 19.11 | 2,087,595 | +0.23(+1.21%) |
Jul 23, 2019 | 18.47 | 19.04 | 18.45 | 18.88 | 1,822,758 | +0.59(+3.22%) |
Jul 22, 2019 | 18.53 | 18.62 | 18.15 | 18.29 | 2,027,996 | -0.27(-1.47%) |
Jul 19, 2019 | 18.52 | 18.81 | 18.50 | 18.56 | 1,996,600 | -0.24(-1.26%) |
Jul 18, 2019 | 18.60 | 18.91 | 18.48 | 18.80 | 1,471,773 | +0.10(+0.52%) |
Jul 17, 2019 | 19.14 | 19.21 | 18.61 | 18.70 | 1,735,924 | -0.40(-2.11%) |
Jul 16, 2019 | 18.60 | 19.33 | 18.56 | 19.11 | 2,099,139 | +0.51(+2.74%) |
Jul 15, 2019 | 18.88 | 18.97 | 18.50 | 18.60 | 1,407,155 | -0.28(-1.49%) |
Jul 12, 2019 | 18.22 | 18.90 | 18.22 | 18.88 | 2,152,709 | +0.75(+4.11%) |
Jul 11, 2019 | 18.17 | 18.26 | 17.66 | 18.13 | 2,709,688 | -0.11(-0.63%) |
Jul 10, 2019 | 18.29 | 18.60 | 17.89 | 18.25 | 2,842,421 | -0.09(-0.48%) |
Jul 09, 2019 | 18.51 | 18.66 | 18.29 | 18.33 | 1,828,391 | -0.39(-2.06%) |
Jul 08, 2019 | 19.04 | 19.08 | 18.50 | 18.72 | 1,877,930 | -0.36(-1.89%) |
Jul 05, 2019 | 18.54 | 19.18 | 18.54 | 19.08 | 1,586,159 | +0.32(+1.68%) |
Jul 03, 2019 | 18.41 | 18.80 | 18.26 | 18.76 | 1,084,217 | +0.31(+1.66%) |
Jul 02, 2019 | 18.84 | 18.89 | 18.24 | 18.46 | 2,561,592 | -0.62(-3.27%) |