Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 16.20 | 16.27 | 15.74 | 16.06 | 89,141,968 | -0.08(-0.52%) |
Sep 27, 2019 | 16.15 | 16.58 | 15.92 | 16.14 | 166,846,496 | -0.03(-0.18%) |
Sep 26, 2019 | 15.38 | 16.22 | 15.16 | 16.17 | 181,090,256 | +0.93(+6.11%) |
Sep 25, 2019 | 14.97 | 15.27 | 14.56 | 15.24 | 141,617,632 | +0.36(+2.41%) |
Sep 24, 2019 | 16.10 | 16.13 | 14.84 | 14.88 | 193,981,632 | -1.20(-7.47%) |
Sep 23, 2019 | 16.00 | 16.35 | 15.95 | 16.08 | 65,816,188 | +0.04(+0.25%) |
Sep 20, 2019 | 16.43 | 16.46 | 15.88 | 16.04 | 97,592,992 | -0.40(-2.43%) |
Sep 19, 2019 | 16.40 | 16.53 | 16.32 | 16.44 | 73,175,848 | +0.21(+1.28%) |
Sep 18, 2019 | 16.33 | 16.54 | 16.16 | 16.23 | 63,398,608 | -0.09(-0.53%) |
Sep 17, 2019 | 16.16 | 16.37 | 16.02 | 16.32 | 59,192,352 | +0.13(+0.82%) |
Sep 16, 2019 | 16.40 | 16.50 | 16.08 | 16.19 | 70,901,352 | -0.16(-0.98%) |
Sep 13, 2019 | 16.46 | 16.56 | 16.32 | 16.35 | 79,696,496 | -0.04(-0.27%) |
Sep 12, 2019 | 16.51 | 16.90 | 16.29 | 16.39 | 128,683,360 | -0.08(-0.50%) |
Sep 11, 2019 | 15.83 | 16.54 | 15.73 | 16.47 | 150,327,824 | +0.77(+4.91%) |
Sep 10, 2019 | 15.39 | 15.70 | 15.26 | 15.70 | 73,228,080 | +0.25(+1.62%) |
Sep 09, 2019 | 15.33 | 15.58 | 15.28 | 15.45 | 72,008,008 | +0.29(+1.91%) |
Sep 06, 2019 | 15.15 | 15.31 | 15.01 | 15.16 | 62,839,496 | -0.14(-0.93%) |
Sep 05, 2019 | 14.83 | 15.32 | 14.72 | 15.31 | 110,965,120 | +0.59(+4.03%) |
Sep 04, 2019 | 15.13 | 15.23 | 14.61 | 14.71 | 86,494,304 | -0.29(-1.92%) |
Sep 03, 2019 | 14.94 | 15.26 | 14.88 | 15.00 | 80,349,472 | -0.04(-0.27%) |
Aug 30, 2019 | 15.28 | 15.50 | 14.95 | 15.04 | 139,915,488 | +0.26(+1.76%) |
Aug 29, 2019 | 14.60 | 14.89 | 14.53 | 14.78 | 77,721,144 | +0.41(+2.84%) |
Aug 28, 2019 | 14.25 | 14.48 | 14.15 | 14.37 | 48,455,128 | +0.10(+0.71%) |
Aug 27, 2019 | 14.38 | 14.59 | 14.14 | 14.27 | 81,282,984 | -0.06(-0.43%) |
Aug 26, 2019 | 14.24 | 14.33 | 14.10 | 14.33 | 75,801,552 | +0.24(+1.70%) |
Aug 23, 2019 | 14.66 | 14.74 | 14.07 | 14.09 | 128,395,496 | -0.72(-4.84%) |
Aug 22, 2019 | 14.85 | 15.03 | 14.55 | 14.81 | 98,413,736 | +0.09(+0.60%) |
Aug 21, 2019 | 14.80 | 14.88 | 14.51 | 14.72 | 116,959,872 | -0.34(-2.23%) |
Aug 20, 2019 | 15.17 | 15.27 | 14.97 | 15.06 | 62,354,500 | -0.06(-0.43%) |
Aug 19, 2019 | 14.95 | 15.19 | 14.78 | 15.12 | 79,663,192 | +0.46(+3.13%) |
Aug 16, 2019 | 14.44 | 14.82 | 14.40 | 14.66 | 78,109,496 | +0.29(+1.99%) |
Aug 15, 2019 | 14.72 | 14.77 | 14.10 | 14.38 | 123,442,992 | -0.27(-1.81%) |
Aug 14, 2019 | 15.41 | 15.43 | 14.45 | 14.64 | 143,273,008 | -1.03(-6.55%) |
Aug 13, 2019 | 15.25 | 15.73 | 15.17 | 15.67 | 73,015,840 | +0.40(+2.62%) |
Aug 12, 2019 | 15.53 | 15.72 | 15.25 | 15.27 | 69,877,208 | -0.40(-2.55%) |
Aug 09, 2019 | 15.74 | 15.93 | 15.59 | 15.67 | 58,472,996 | -0.22(-1.38%) |
Aug 08, 2019 | 15.63 | 15.99 | 15.51 | 15.89 | 79,040,848 | +0.33(+2.09%) |
Aug 07, 2019 | 15.10 | 15.57 | 15.05 | 15.56 | 71,615,680 | +0.18(+1.16%) |
Aug 06, 2019 | 15.46 | 15.50 | 15.05 | 15.38 | 83,383,528 | +0.16(+1.06%) |
Aug 05, 2019 | 15.31 | 15.42 | 15.05 | 15.22 | 105,131,152 | -0.40(-2.57%) |
Aug 02, 2019 | 15.42 | 15.75 | 15.28 | 15.62 | 92,045,992 | +0.03(+0.21%) |
Aug 01, 2019 | 16.18 | 16.30 | 15.45 | 15.59 | 123,846,112 | -0.52(-3.21%) |
Jul 31, 2019 | 16.20 | 16.45 | 15.78 | 16.11 | 137,639,680 | -0.04(-0.27%) |
Jul 30, 2019 | 15.53 | 16.22 | 15.48 | 16.15 | 121,614,744 | +0.43(+2.75%) |
Jul 29, 2019 | 15.14 | 15.73 | 15.07 | 15.72 | 139,012,048 | +0.52(+3.39%) |
Jul 26, 2019 | 15.13 | 15.35 | 14.82 | 15.20 | 150,414,000 | -0.05(-0.34%) |
Jul 25, 2019 | 15.63 | 15.63 | 15.04 | 15.25 | 336,148,608 | -2.40(-13.61%) |
Jul 24, 2019 | 17.28 | 17.74 | 17.21 | 17.66 | 163,895,504 | +0.31(+1.81%) |
Jul 23, 2019 | 17.11 | 17.37 | 16.97 | 17.34 | 75,245,384 | +0.30(+1.76%) |
Jul 22, 2019 | 17.25 | 17.48 | 16.95 | 17.05 | 102,665,440 | -0.17(-0.97%) |
Jul 19, 2019 | 17.05 | 17.33 | 16.97 | 17.21 | 105,725,992 | +0.31(+1.83%) |
Jul 18, 2019 | 17.00 | 17.05 | 16.79 | 16.90 | 71,429,320 | -0.09(-0.52%) |
Jul 17, 2019 | 17.04 | 17.22 | 16.89 | 16.99 | 146,396,528 | +0.17(+0.98%) |
Jul 16, 2019 | 16.62 | 16.90 | 16.53 | 16.83 | 122,144,560 | -0.07(-0.44%) |
Jul 15, 2019 | 16.53 | 16.96 | 16.32 | 16.90 | 164,776,256 | +0.56(+3.44%) |
Jul 12, 2019 | 15.98 | 16.36 | 15.98 | 16.34 | 138,007,488 | +0.43(+2.72%) |
Jul 11, 2019 | 15.88 | 16.10 | 15.72 | 15.91 | 112,561,736 | -0.02(-0.13%) |
Jul 10, 2019 | 15.61 | 15.93 | 15.54 | 15.93 | 137,100,784 | +0.59(+3.85%) |
Jul 09, 2019 | 15.26 | 15.40 | 15.15 | 15.34 | 92,784,368 | -0.02(-0.12%) |
Jul 08, 2019 | 15.42 | 15.48 | 15.24 | 15.36 | 88,171,000 | -0.18(-1.18%) |
Jul 05, 2019 | 15.64 | 15.70 | 15.39 | 15.54 | 105,985,496 | -0.12(-0.77%) |
Jul 03, 2019 | 15.96 | 16.10 | 15.63 | 15.66 | 213,016,496 | +0.69(+4.61%) |
Jul 02, 2019 | 15.26 | 15.28 | 14.81 | 14.97 | 137,953,120 | -0.21(-1.35%) |