Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 19.09 | 19.25 | 18.90 | 19.11 | 259,091 | +0.10(+0.51%) |
Sep 27, 2019 | 18.96 | 19.12 | 18.82 | 19.01 | 209,324 | +0.23(+1.25%) |
Sep 26, 2019 | 19.08 | 19.12 | 18.77 | 18.78 | 144,777 | -0.37(-1.92%) |
Sep 25, 2019 | 18.80 | 19.17 | 18.80 | 19.15 | 254,947 | +0.38(+2.05%) |
Sep 24, 2019 | 19.07 | 19.08 | 18.67 | 18.76 | 344,078 | -0.25(-1.30%) |
Sep 23, 2019 | 18.65 | 19.07 | 18.50 | 19.01 | 302,771 | +0.35(+1.89%) |
Sep 20, 2019 | 18.86 | 19.12 | 18.65 | 18.66 | 726,277 | -0.29(-1.54%) |
Sep 19, 2019 | 19.09 | 19.34 | 18.91 | 18.95 | 224,866 | -0.16(-0.85%) |
Sep 18, 2019 | 19.03 | 19.17 | 18.85 | 19.11 | 255,887 | +0.09(+0.47%) |
Sep 17, 2019 | 19.14 | 19.14 | 18.78 | 19.02 | 240,838 | -0.13(-0.68%) |
Sep 16, 2019 | 18.99 | 19.17 | 18.86 | 19.15 | 290,391 | +0.02(+0.13%) |
Sep 13, 2019 | 19.16 | 19.30 | 18.85 | 19.13 | 265,021 | +0.20(+1.07%) |
Sep 12, 2019 | 18.55 | 18.98 | 18.41 | 18.92 | 377,723 | +0.28(+1.48%) |
Sep 11, 2019 | 18.20 | 18.66 | 17.95 | 18.65 | 240,271 | +0.57(+3.14%) |
Sep 10, 2019 | 17.95 | 18.24 | 17.91 | 18.08 | 228,117 | +0.14(+0.77%) |
Sep 09, 2019 | 17.45 | 18.00 | 17.24 | 17.94 | 276,224 | +0.67(+3.89%) |
Sep 06, 2019 | 17.35 | 17.45 | 17.16 | 17.27 | 816,428 | -0.06(-0.37%) |
Sep 05, 2019 | 17.08 | 17.59 | 17.08 | 17.34 | 320,636 | +0.43(+2.54%) |
Sep 04, 2019 | 16.88 | 17.00 | 16.81 | 16.91 | 217,668 | +0.11(+0.68%) |
Sep 03, 2019 | 16.98 | 16.98 | 16.63 | 16.79 | 219,944 | -0.23(-1.33%) |
Aug 30, 2019 | 17.28 | 17.38 | 17.00 | 17.02 | 248,225 | -0.20(-1.18%) |
Aug 29, 2019 | 17.52 | 17.52 | 17.17 | 17.22 | 447,247 | +0.36(+2.16%) |
Aug 28, 2019 | 16.57 | 16.99 | 16.57 | 16.86 | 274,977 | +0.21(+1.26%) |
Aug 27, 2019 | 17.09 | 17.09 | 16.62 | 16.65 | 202,453 | -0.35(-2.05%) |
Aug 26, 2019 | 16.81 | 17.06 | 16.71 | 17.00 | 221,769 | +0.24(+1.45%) |
Aug 23, 2019 | 17.04 | 17.16 | 16.74 | 16.75 | 255,141 | -0.41(-2.41%) |
Aug 22, 2019 | 17.16 | 17.62 | 17.03 | 17.17 | 451,760 | +0.13(+0.76%) |
Aug 21, 2019 | 17.23 | 17.28 | 17.00 | 17.04 | 287,132 | -0.04(-0.24%) |
Aug 20, 2019 | 17.12 | 17.21 | 17.02 | 17.08 | 139,420 | -0.14(-0.80%) |
Aug 19, 2019 | 17.40 | 17.40 | 17.08 | 17.22 | 188,751 | +0.06(+0.33%) |
Aug 16, 2019 | 17.09 | 17.38 | 17.05 | 17.16 | 367,522 | +0.22(+1.29%) |
Aug 15, 2019 | 17.23 | 17.34 | 16.79 | 16.94 | 218,181 | -0.12(-0.71%) |
Aug 14, 2019 | 17.40 | 17.51 | 17.00 | 17.06 | 402,148 | -0.61(-3.44%) |
Aug 13, 2019 | 17.73 | 17.87 | 17.36 | 17.67 | 943,777 | -0.13(-0.73%) |
Aug 12, 2019 | 17.90 | 17.99 | 17.73 | 17.80 | 582,863 | -0.44(-2.40%) |
Aug 09, 2019 | 18.61 | 18.86 | 17.80 | 18.24 | 779,380 | -0.50(-2.68%) |
Aug 08, 2019 | 18.49 | 18.91 | 18.49 | 18.74 | 187,865 | +0.33(+1.80%) |
Aug 07, 2019 | 18.32 | 18.58 | 18.19 | 18.41 | 145,364 | -0.20(-1.09%) |
Aug 06, 2019 | 18.54 | 18.83 | 18.26 | 18.61 | 106,624 | +0.09(+0.48%) |
Aug 05, 2019 | 18.37 | 18.79 | 18.24 | 18.52 | 160,588 | -0.43(-2.27%) |
Aug 02, 2019 | 19.10 | 19.26 | 18.83 | 18.95 | 123,619 | -0.27(-1.39%) |
Aug 01, 2019 | 19.62 | 19.79 | 19.15 | 19.22 | 201,846 | -0.40(-2.05%) |
Jul 31, 2019 | 19.67 | 19.96 | 19.62 | 19.62 | 213,783 | -0.04(-0.20%) |
Jul 30, 2019 | 19.22 | 19.69 | 19.22 | 19.66 | 258,646 | +0.28(+1.45%) |
Jul 29, 2019 | 19.15 | 19.91 | 19.15 | 19.38 | 410,571 | -1.29(-6.26%) |
Jul 26, 2019 | 20.01 | 20.75 | 19.54 | 20.67 | 314,184 | +0.07(+0.35%) |
Jul 25, 2019 | 20.69 | 20.98 | 20.57 | 20.60 | 164,088 | -0.14(-0.70%) |
Jul 24, 2019 | 20.39 | 20.75 | 20.23 | 20.74 | 167,516 | +0.35(+1.73%) |
Jul 23, 2019 | 20.36 | 20.42 | 20.18 | 20.39 | 165,374 | +0.02(+0.12%) |
Jul 22, 2019 | 20.31 | 20.42 | 20.21 | 20.36 | 240,514 | +0.02(+0.12%) |
Jul 19, 2019 | 20.30 | 20.45 | 20.30 | 20.34 | 142,788 | -0.04(-0.20%) |
Jul 18, 2019 | 20.20 | 20.42 | 20.13 | 20.38 | 169,821 | +0.17(+0.84%) |
Jul 17, 2019 | 20.16 | 20.24 | 20.02 | 20.21 | 113,098 | -0.04(-0.20%) |
Jul 16, 2019 | 20.28 | 20.41 | 20.18 | 20.25 | 88,210 | -0.02(-0.12%) |
Jul 15, 2019 | 20.47 | 20.47 | 20.24 | 20.28 | 205,182 | -0.22(-1.06%) |
Jul 12, 2019 | 20.22 | 20.58 | 20.22 | 20.49 | 135,947 | +0.23(+1.15%) |
Jul 11, 2019 | 20.24 | 20.29 | 20.14 | 20.26 | 86,503 | +0.02(+0.12%) |
Jul 10, 2019 | 20.38 | 20.40 | 20.22 | 20.24 | 122,013 | -0.13(-0.63%) |
Jul 09, 2019 | 20.19 | 20.36 | 20.12 | 20.36 | 195,114 | +0.11(+0.56%) |
Jul 08, 2019 | 20.41 | 20.42 | 20.23 | 20.25 | 326,862 | -0.24(-1.18%) |
Jul 05, 2019 | 20.22 | 20.53 | 20.17 | 20.49 | 142,290 | +0.37(+1.84%) |
Jul 03, 2019 | 20.08 | 20.19 | 19.90 | 20.12 | 128,857 | +0.19(+0.97%) |
Jul 02, 2019 | 20.06 | 20.09 | 19.72 | 19.93 | 155,944 | -0.05(-0.24%) |