Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 18.53 | 18.71 | 18.38 | 18.70 | 514,998 | +0.33(+1.78%) |
Sep 27, 2019 | 18.68 | 18.85 | 18.22 | 18.37 | 637,647 | -0.28(-1.48%) |
Sep 26, 2019 | 18.74 | 18.77 | 18.52 | 18.65 | 702,880 | -0.17(-0.91%) |
Sep 25, 2019 | 18.38 | 18.88 | 18.34 | 18.82 | 372,107 | +0.45(+2.44%) |
Sep 24, 2019 | 18.64 | 18.90 | 18.30 | 18.37 | 1,348,205 | -0.28(-1.52%) |
Sep 23, 2019 | 18.65 | 18.83 | 18.59 | 18.65 | 313,806 | -0.06(-0.32%) |
Sep 20, 2019 | 18.86 | 18.99 | 18.70 | 18.71 | 758,694 | -0.13(-0.69%) |
Sep 19, 2019 | 18.84 | 19.04 | 18.57 | 18.84 | 470,713 | +0.07(+0.37%) |
Sep 18, 2019 | 18.92 | 18.96 | 18.53 | 18.77 | 893,178 | -0.32(-1.67%) |
Sep 17, 2019 | 19.02 | 19.14 | 18.75 | 19.09 | 629,110 | -0.13(-0.67%) |
Sep 16, 2019 | 19.11 | 19.48 | 19.06 | 19.22 | 919,223 | -0.13(-0.67%) |
Sep 13, 2019 | 19.70 | 19.88 | 19.32 | 19.35 | 597,337 | -0.23(-1.19%) |
Sep 12, 2019 | 19.16 | 19.63 | 18.77 | 19.58 | 852,087 | +0.21(+1.07%) |
Sep 11, 2019 | 19.45 | 19.52 | 19.03 | 19.38 | 1,209,978 | -0.07(-0.35%) |
Sep 10, 2019 | 19.53 | 19.66 | 19.41 | 19.45 | 755,940 | -0.15(-0.79%) |
Sep 09, 2019 | 18.95 | 19.65 | 18.95 | 19.60 | 917,625 | +0.77(+4.10%) |
Sep 06, 2019 | 19.13 | 19.35 | 18.75 | 18.83 | 1,223,017 | -0.36(-1.88%) |
Sep 05, 2019 | 18.50 | 19.20 | 18.36 | 19.19 | 1,819,349 | +1.22(+6.78%) |
Sep 04, 2019 | 17.14 | 17.97 | 17.14 | 17.97 | 1,846,859 | +1.03(+6.08%) |
Sep 03, 2019 | 17.00 | 17.02 | 16.64 | 16.94 | 1,438,345 | +0.25(+1.49%) |
Aug 30, 2019 | 16.52 | 16.71 | 16.41 | 16.69 | 462,300 | +0.27(+1.62%) |
Aug 29, 2019 | 16.10 | 16.54 | 16.10 | 16.42 | 488,312 | +0.52(+3.24%) |
Aug 28, 2019 | 15.69 | 16.14 | 15.59 | 15.91 | 1,048,201 | +0.20(+1.26%) |
Aug 27, 2019 | 15.91 | 15.94 | 15.57 | 15.71 | 725,518 | -0.11(-0.71%) |
Aug 26, 2019 | 15.94 | 16.03 | 15.71 | 15.82 | 439,813 | +0.06(+0.38%) |
Aug 23, 2019 | 16.22 | 16.26 | 15.71 | 15.76 | 512,502 | -0.56(-3.42%) |
Aug 22, 2019 | 16.72 | 16.72 | 16.30 | 16.32 | 435,270 | -0.27(-1.66%) |
Aug 21, 2019 | 16.60 | 16.77 | 16.45 | 16.60 | 581,038 | +0.21(+1.31%) |
Aug 20, 2019 | 16.60 | 16.66 | 16.32 | 16.38 | 400,710 | -0.26(-1.55%) |
Aug 19, 2019 | 16.48 | 16.80 | 16.47 | 16.64 | 563,026 | +0.46(+2.81%) |
Aug 16, 2019 | 15.77 | 16.28 | 15.74 | 16.18 | 414,777 | +0.53(+3.40%) |
Aug 15, 2019 | 16.03 | 16.05 | 15.58 | 15.65 | 668,242 | -0.33(-2.04%) |
Aug 14, 2019 | 16.16 | 16.36 | 15.78 | 15.98 | 1,357,900 | -0.49(-2.97%) |
Aug 13, 2019 | 16.11 | 16.71 | 16.04 | 16.47 | 713,449 | +0.39(+2.40%) |
Aug 12, 2019 | 16.66 | 16.68 | 16.05 | 16.08 | 661,055 | -0.68(-4.05%) |
Aug 09, 2019 | 16.97 | 17.03 | 16.64 | 16.76 | 1,935,978 | -0.35(-2.06%) |
Aug 08, 2019 | 16.31 | 17.19 | 16.31 | 17.11 | 1,466,800 | +0.86(+5.28%) |
Aug 07, 2019 | 16.17 | 16.31 | 15.99 | 16.25 | 996,549 | -0.14(-0.84%) |
Aug 06, 2019 | 16.10 | 16.39 | 16.03 | 16.39 | 1,669,966 | +0.32(+1.98%) |
Aug 05, 2019 | 16.41 | 16.41 | 15.99 | 16.07 | 1,460,679 | -0.59(-3.55%) |
Aug 02, 2019 | 16.47 | 16.81 | 16.42 | 16.66 | 1,471,232 | +0.15(+0.94%) |
Aug 01, 2019 | 16.23 | 16.98 | 16.23 | 16.51 | 1,286,811 | -0.06(-0.36%) |
Jul 31, 2019 | 16.67 | 16.76 | 16.39 | 16.57 | 1,167,557 | -0.07(-0.41%) |
Jul 30, 2019 | 16.17 | 16.68 | 16.06 | 16.64 | 556,219 | +0.26(+1.57%) |
Jul 29, 2019 | 16.42 | 16.48 | 16.23 | 16.38 | 750,733 | -0.10(-0.62%) |
Jul 26, 2019 | 16.20 | 16.50 | 16.05 | 16.48 | 1,135,309 | +0.38(+2.35%) |
Jul 25, 2019 | 16.76 | 16.80 | 15.82 | 16.11 | 1,497,599 | -0.73(-4.33%) |
Jul 24, 2019 | 16.23 | 16.95 | 16.23 | 16.84 | 1,477,261 | +0.57(+3.48%) |
Jul 23, 2019 | 16.18 | 16.32 | 15.98 | 16.27 | 587,346 | +0.16(+1.01%) |
Jul 22, 2019 | 16.21 | 16.31 | 16.10 | 16.11 | 895,988 | -0.04(-0.27%) |
Jul 19, 2019 | 15.87 | 16.23 | 15.86 | 16.15 | 675,105 | +0.37(+2.34%) |
Jul 18, 2019 | 15.66 | 15.79 | 15.55 | 15.78 | 489,306 | +0.19(+1.21%) |
Jul 17, 2019 | 15.76 | 15.87 | 15.30 | 15.59 | 1,037,561 | -0.31(-1.94%) |
Jul 16, 2019 | 15.49 | 16.35 | 15.49 | 15.90 | 1,470,867 | +0.67(+4.40%) |
Jul 15, 2019 | 15.87 | 15.87 | 15.17 | 15.23 | 691,769 | -0.32(-2.04%) |
Jul 12, 2019 | 14.61 | 15.67 | 14.61 | 15.55 | 1,201,818 | +0.84(+5.72%) |
Jul 11, 2019 | 14.54 | 14.80 | 14.24 | 14.71 | 1,132,133 | -0.11(-0.75%) |
Jul 10, 2019 | 15.29 | 15.30 | 14.80 | 14.82 | 414,686 | -0.33(-2.21%) |
Jul 09, 2019 | 15.10 | 15.19 | 14.96 | 15.15 | 382,703 | -0.15(-1.01%) |
Jul 08, 2019 | 15.33 | 15.55 | 15.26 | 15.31 | 590,011 | -0.17(-1.11%) |
Jul 05, 2019 | 15.51 | 15.67 | 15.28 | 15.48 | 832,816 | -0.10(-0.66%) |
Jul 03, 2019 | 15.44 | 15.58 | 15.41 | 15.58 | 395,442 | +0.18(+1.17%) |
Jul 02, 2019 | 15.65 | 15.75 | 15.26 | 15.40 | 647,877 | -0.28(-1.81%) |