Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 16.05 | 16.41 | 16.05 | 16.33 | 28,476,262 | +0.34(+2.10%) |
Sep 27, 2019 | 16.00 | 16.18 | 15.90 | 15.99 | 23,068,750 | +0.09(+0.60%) |
Sep 26, 2019 | 15.88 | 15.96 | 15.75 | 15.90 | 13,152,205 | +0.01(+0.05%) |
Sep 25, 2019 | 15.72 | 15.98 | 15.69 | 15.89 | 20,096,814 | +0.22(+1.43%) |
Sep 24, 2019 | 16.03 | 16.09 | 15.64 | 15.66 | 12,187,440 | -0.32(-2.00%) |
Sep 23, 2019 | 15.87 | 16.07 | 15.85 | 15.98 | 8,747,049 | +0.04(+0.27%) |
Sep 20, 2019 | 16.23 | 16.27 | 15.93 | 15.94 | 16,822,266 | -0.24(-1.49%) |
Sep 19, 2019 | 16.18 | 16.43 | 16.16 | 16.18 | 11,763,036 | +0.03(+0.21%) |
Sep 18, 2019 | 16.30 | 16.39 | 15.96 | 16.15 | 7,294,914 | -0.14(-0.85%) |
Sep 17, 2019 | 16.27 | 16.36 | 16.03 | 16.28 | 10,045,728 | +0.00(+0.00%) |
Sep 16, 2019 | 16.02 | 16.31 | 15.93 | 16.28 | 9,096,292 | -0.18(-1.10%) |
Sep 13, 2019 | 16.27 | 16.57 | 16.27 | 16.46 | 16,290,245 | +0.28(+1.76%) |
Sep 12, 2019 | 16.39 | 16.44 | 15.94 | 16.18 | 29,096,026 | -0.27(-1.63%) |
Sep 11, 2019 | 16.38 | 16.50 | 16.26 | 16.45 | 10,120,958 | +0.06(+0.37%) |
Sep 10, 2019 | 16.21 | 16.41 | 16.20 | 16.39 | 10,976,972 | +0.12(+0.74%) |
Sep 09, 2019 | 16.08 | 16.39 | 16.04 | 16.27 | 14,182,243 | -0.08(-0.47%) |
Sep 06, 2019 | 16.26 | 16.39 | 16.24 | 16.34 | 7,685,514 | +0.16(+1.00%) |
Sep 05, 2019 | 15.91 | 16.33 | 15.86 | 16.18 | 10,695,544 | +0.47(+3.00%) |
Sep 04, 2019 | 15.66 | 15.83 | 15.58 | 15.71 | 8,029,762 | +0.18(+1.16%) |
Sep 03, 2019 | 15.46 | 15.66 | 15.38 | 15.53 | 9,207,625 | -0.12(-0.77%) |
Aug 30, 2019 | 15.67 | 15.84 | 15.58 | 15.65 | 9,431,414 | +0.17(+1.11%) |
Aug 29, 2019 | 15.46 | 15.63 | 15.44 | 15.48 | 8,888,264 | +0.26(+1.69%) |
Aug 28, 2019 | 15.21 | 15.33 | 15.08 | 15.22 | 12,477,302 | +0.05(+0.34%) |
Aug 27, 2019 | 15.35 | 15.48 | 15.06 | 15.17 | 16,118,513 | -0.09(-0.62%) |
Aug 26, 2019 | 15.38 | 15.46 | 15.17 | 15.27 | 17,692,328 | +0.03(+0.17%) |
Aug 23, 2019 | 14.82 | 15.54 | 14.63 | 15.24 | 30,853,198 | -0.96(-5.92%) |
Aug 22, 2019 | 16.27 | 16.34 | 16.11 | 16.20 | 13,703,369 | -0.03(-0.16%) |
Aug 21, 2019 | 16.39 | 16.43 | 16.20 | 16.22 | 8,770,790 | +0.04(+0.26%) |
Aug 20, 2019 | 16.15 | 16.34 | 16.08 | 16.18 | 9,514,644 | -0.26(-1.56%) |
Aug 19, 2019 | 16.65 | 16.80 | 16.44 | 16.44 | 8,892,619 | +0.11(+0.68%) |
Aug 16, 2019 | 16.13 | 16.42 | 16.11 | 16.33 | 12,823,526 | +0.38(+2.42%) |
Aug 15, 2019 | 16.40 | 16.51 | 15.78 | 15.94 | 11,856,847 | -0.56(-3.37%) |
Aug 14, 2019 | 16.44 | 16.60 | 16.32 | 16.50 | 22,106,278 | -0.22(-1.33%) |
Aug 13, 2019 | 16.15 | 16.93 | 16.10 | 16.72 | 14,023,042 | +0.51(+3.17%) |
Aug 12, 2019 | 16.39 | 16.41 | 16.09 | 16.21 | 5,180,700 | -0.29(-1.76%) |
Aug 09, 2019 | 16.64 | 16.67 | 16.36 | 16.50 | 6,136,888 | -0.21(-1.28%) |
Aug 08, 2019 | 16.47 | 16.76 | 16.44 | 16.71 | 7,075,175 | +0.38(+2.30%) |
Aug 07, 2019 | 16.23 | 16.41 | 16.09 | 16.33 | 10,093,878 | -0.14(-0.83%) |
Aug 06, 2019 | 16.53 | 16.67 | 16.33 | 16.47 | 9,671,859 | +0.08(+0.47%) |
Aug 05, 2019 | 17.08 | 17.11 | 16.25 | 16.39 | 11,275,743 | -0.84(-4.87%) |
Aug 02, 2019 | 17.59 | 17.70 | 17.05 | 17.23 | 12,788,465 | -0.73(-4.05%) |
Aug 01, 2019 | 17.99 | 18.44 | 17.79 | 17.96 | 14,297,821 | -0.04(-0.24%) |
Jul 31, 2019 | 18.38 | 18.47 | 17.87 | 18.00 | 14,903,297 | -0.43(-2.32%) |
Jul 30, 2019 | 18.36 | 18.46 | 18.25 | 18.43 | 5,289,236 | +0.03(+0.19%) |
Jul 29, 2019 | 18.37 | 18.48 | 18.29 | 18.40 | 6,856,679 | -0.02(-0.09%) |
Jul 26, 2019 | 18.28 | 18.46 | 18.16 | 18.41 | 5,915,772 | +0.16(+0.89%) |
Jul 25, 2019 | 18.39 | 18.39 | 18.11 | 18.25 | 6,231,520 | -0.21(-1.11%) |
Jul 24, 2019 | 18.47 | 18.60 | 18.35 | 18.46 | 8,047,793 | -0.05(-0.28%) |
Jul 23, 2019 | 18.42 | 18.58 | 18.34 | 18.51 | 9,811,939 | +0.16(+0.89%) |
Jul 22, 2019 | 18.40 | 18.43 | 18.31 | 18.35 | 11,398,906 | +0.04(+0.23%) |
Jul 19, 2019 | 18.35 | 18.47 | 18.29 | 18.30 | 9,027,633 | +0.01(+0.05%) |
Jul 18, 2019 | 18.05 | 18.35 | 18.04 | 18.29 | 6,701,385 | +0.17(+0.94%) |
Jul 17, 2019 | 18.20 | 18.31 | 18.12 | 18.12 | 6,653,130 | -0.11(-0.61%) |
Jul 16, 2019 | 18.32 | 18.50 | 18.21 | 18.23 | 7,326,512 | -0.03(-0.19%) |
Jul 15, 2019 | 18.18 | 18.33 | 18.18 | 18.27 | 9,839,129 | +0.10(+0.57%) |
Jul 12, 2019 | 17.97 | 18.20 | 17.94 | 18.17 | 8,000,825 | +0.33(+1.82%) |
Jul 11, 2019 | 17.65 | 17.85 | 17.52 | 17.84 | 12,030,062 | +0.22(+1.26%) |
Jul 10, 2019 | 17.82 | 17.87 | 17.61 | 17.62 | 6,599,109 | -0.03(-0.19%) |
Jul 09, 2019 | 17.62 | 17.76 | 17.55 | 17.65 | 10,095,172 | -0.09(-0.53%) |
Jul 08, 2019 | 17.97 | 18.08 | 17.71 | 17.75 | 11,405,317 | -0.36(-1.98%) |
Jul 05, 2019 | 17.98 | 18.14 | 17.90 | 18.11 | 7,473,397 | +0.00(+0.00%) |
Jul 03, 2019 | 18.01 | 18.19 | 17.93 | 18.11 | 5,883,517 | +0.09(+0.48%) |
Jul 02, 2019 | 18.05 | 18.08 | 17.89 | 18.02 | 8,248,555 | +0.06(+0.33%) |