Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 16.00 | 16.02 | 15.40 | 15.80 | 20,768,052 | -0.22(-1.37%) |
Sep 27, 2019 | 16.98 | 17.10 | 15.70 | 16.02 | 35,289,500 | -0.98(-5.76%) |
Sep 26, 2019 | 17.03 | 17.04 | 16.66 | 17.00 | 22,013,572 | -0.11(-0.64%) |
Sep 25, 2019 | 17.21 | 17.21 | 16.48 | 17.11 | 29,367,704 | +0.07(+0.41%) |
Sep 24, 2019 | 17.70 | 18.17 | 16.82 | 17.04 | 49,396,092 | -0.08(-0.47%) |
Sep 23, 2019 | 17.05 | 17.32 | 16.94 | 17.12 | 24,311,684 | +0.08(+0.47%) |
Sep 20, 2019 | 16.88 | 17.14 | 16.86 | 17.04 | 31,987,200 | +0.16(+0.95%) |
Sep 19, 2019 | 16.87 | 16.97 | 16.23 | 16.88 | 31,798,432 | -0.02(-0.12%) |
Sep 18, 2019 | 16.63 | 17.04 | 16.38 | 16.90 | 33,281,292 | +0.07(+0.42%) |
Sep 17, 2019 | 16.01 | 16.90 | 15.98 | 16.83 | 40,403,756 | +1.07(+6.79%) |
Sep 16, 2019 | 15.84 | 15.99 | 15.51 | 15.76 | 15,547,483 | -0.24(-1.50%) |
Sep 13, 2019 | 15.82 | 16.13 | 15.66 | 16.00 | 15,916,000 | +0.23(+1.46%) |
Sep 12, 2019 | 15.25 | 15.94 | 15.20 | 15.77 | 17,933,492 | +0.46(+3.00%) |
Sep 11, 2019 | 15.28 | 15.39 | 14.83 | 15.31 | 17,795,624 | +0.29(+1.93%) |
Sep 10, 2019 | 15.13 | 15.20 | 14.57 | 15.02 | 28,740,032 | -0.29(-1.89%) |
Sep 09, 2019 | 16.35 | 16.63 | 15.15 | 15.31 | 49,544,236 | -1.31(-7.88%) |
Sep 06, 2019 | 15.97 | 16.64 | 15.90 | 16.62 | 29,128,600 | +0.75(+4.73%) |
Sep 05, 2019 | 15.93 | 16.09 | 15.83 | 15.87 | 20,774,152 | +0.07(+0.44%) |
Sep 04, 2019 | 16.03 | 16.12 | 15.77 | 15.80 | 18,321,612 | -0.13(-0.82%) |
Sep 03, 2019 | 16.09 | 16.40 | 15.57 | 15.93 | 30,184,356 | +0.10(+0.63%) |
Aug 30, 2019 | 15.93 | 15.97 | 15.55 | 15.83 | 10,603,800 | +0.05(+0.32%) |
Aug 29, 2019 | 15.81 | 16.08 | 15.75 | 15.78 | 14,746,489 | +0.23(+1.48%) |
Aug 28, 2019 | 15.37 | 15.70 | 15.25 | 15.55 | 19,129,840 | +0.04(+0.26%) |
Aug 27, 2019 | 16.21 | 16.31 | 15.03 | 15.51 | 31,439,360 | -0.60(-3.72%) |
Aug 26, 2019 | 15.64 | 16.21 | 15.57 | 16.11 | 23,641,908 | +0.56(+3.60%) |
Aug 23, 2019 | 15.95 | 16.07 | 15.52 | 15.55 | 19,967,400 | -0.53(-3.30%) |
Aug 22, 2019 | 16.25 | 16.74 | 16.02 | 16.08 | 25,035,148 | -0.06(-0.37%) |
Aug 21, 2019 | 16.30 | 16.34 | 15.97 | 16.14 | 15,821,499 | +0.06(+0.37%) |
Aug 20, 2019 | 15.99 | 16.44 | 15.95 | 16.08 | 17,835,472 | -0.08(-0.50%) |
Aug 19, 2019 | 16.07 | 16.20 | 15.85 | 16.16 | 18,701,008 | +0.18(+1.13%) |
Aug 16, 2019 | 16.13 | 16.19 | 15.47 | 15.98 | 25,843,900 | -0.01(-0.06%) |
Aug 15, 2019 | 16.45 | 16.50 | 15.85 | 15.99 | 18,182,672 | -0.37(-2.26%) |
Aug 14, 2019 | 16.62 | 16.89 | 16.29 | 16.36 | 18,085,048 | -0.64(-3.76%) |
Aug 13, 2019 | 16.80 | 17.11 | 16.65 | 17.00 | 22,492,240 | +0.18(+1.07%) |
Aug 12, 2019 | 16.85 | 16.97 | 16.36 | 16.82 | 17,604,836 | -0.16(-0.94%) |
Aug 09, 2019 | 16.88 | 17.19 | 16.63 | 16.98 | 27,503,200 | +0.22(+1.31%) |
Aug 08, 2019 | 16.10 | 16.82 | 15.90 | 16.76 | 35,561,012 | +0.85(+5.34%) |
Aug 07, 2019 | 15.61 | 16.08 | 15.52 | 15.91 | 42,054,444 | -0.38(-2.33%) |
Aug 06, 2019 | 16.17 | 16.63 | 16.16 | 16.29 | 30,300,224 | -0.17(-1.03%) |
Aug 05, 2019 | 16.57 | 16.63 | 16.03 | 16.46 | 26,546,136 | -0.57(-3.35%) |
Aug 02, 2019 | 16.54 | 17.23 | 16.46 | 17.03 | 23,809,300 | +0.35(+2.10%) |
Aug 01, 2019 | 16.83 | 17.45 | 16.59 | 16.68 | 35,255,560 | -0.12(-0.71%) |
Jul 31, 2019 | 16.98 | 17.32 | 16.48 | 16.80 | 30,549,320 | -0.13(-0.77%) |
Jul 30, 2019 | 17.23 | 17.33 | 16.90 | 16.93 | 33,574,728 | -0.57(-3.26%) |
Jul 29, 2019 | 18.01 | 18.12 | 17.44 | 17.50 | 25,528,410 | -0.39(-2.18%) |
Jul 26, 2019 | 17.70 | 18.36 | 17.62 | 17.89 | 55,913,000 | +0.20(+1.13%) |
Jul 25, 2019 | 17.23 | 18.00 | 17.12 | 17.69 | 87,994,848 | +0.08(+0.45%) |
Jul 24, 2019 | 16.22 | 17.61 | 16.08 | 17.61 | 143,737,056 | +1.43(+8.84%) |
Jul 23, 2019 | 14.66 | 14.93 | 14.25 | 16.18 | 78,421,584 | +2.03(+14.35%) |
Jul 22, 2019 | 14.02 | 14.47 | 13.98 | 14.15 | 26,696,740 | +0.13(+0.93%) |
Jul 19, 2019 | 14.62 | 14.65 | 13.96 | 14.02 | 30,424,300 | -0.53(-3.64%) |
Jul 18, 2019 | 14.72 | 14.94 | 14.43 | 14.55 | 19,038,212 | -0.38(-2.55%) |
Jul 17, 2019 | 15.03 | 15.14 | 14.56 | 14.93 | 13,445,755 | -0.07(-0.47%) |
Jul 16, 2019 | 15.50 | 15.53 | 14.89 | 15.00 | 24,507,868 | -0.50(-3.23%) |
Jul 15, 2019 | 15.59 | 15.73 | 15.28 | 15.50 | 16,896,596 | -0.11(-0.70%) |
Jul 12, 2019 | 16.16 | 16.24 | 15.53 | 15.61 | 39,198,800 | +0.04(+0.26%) |
Jul 11, 2019 | 15.61 | 15.94 | 15.39 | 15.57 | 26,691,896 | +0.31(+2.03%) |
Jul 10, 2019 | 15.26 | 15.36 | 14.97 | 15.26 | 17,192,808 | +0.01(+0.07%) |
Jul 09, 2019 | 15.30 | 15.57 | 14.80 | 15.25 | 26,241,444 | +0.11(+0.73%) |
Jul 08, 2019 | 15.12 | 15.36 | 15.01 | 15.14 | 14,277,320 | -0.09(-0.59%) |
Jul 05, 2019 | 14.66 | 15.29 | 14.55 | 15.23 | 26,456,100 | +0.47(+3.18%) |
Jul 03, 2019 | 14.10 | 14.77 | 14.08 | 14.76 | 15,065,200 | +0.66(+4.68%) |
Jul 02, 2019 | 14.46 | 14.48 | 13.98 | 14.10 | 17,817,896 | -0.26(-1.78%) |