Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 23.46 | 23.75 | 22.93 | 23.49 | 87,288 | +0.06(+0.26%) |
Sep 27, 2019 | 22.03 | 23.48 | 22.01 | 23.43 | 116,600 | +1.42(+6.45%) |
Sep 26, 2019 | 23.37 | 23.64 | 21.24 | 22.01 | 159,053 | -1.59(-6.74%) |
Sep 25, 2019 | 22.00 | 23.95 | 21.80 | 23.60 | 208,385 | +1.45(+6.55%) |
Sep 24, 2019 | 22.65 | 22.99 | 22.10 | 22.15 | 239,676 | -0.39(-1.73%) |
Sep 23, 2019 | 21.14 | 22.76 | 21.14 | 22.54 | 205,502 | +1.19(+5.57%) |
Sep 20, 2019 | 20.68 | 21.36 | 20.55 | 21.35 | 183,700 | +0.70(+3.39%) |
Sep 19, 2019 | 20.12 | 20.83 | 19.95 | 20.65 | 86,847 | +0.53(+2.63%) |
Sep 18, 2019 | 20.15 | 20.49 | 19.59 | 20.12 | 100,859 | +0.47(+2.39%) |
Sep 17, 2019 | 20.09 | 20.44 | 19.35 | 19.65 | 206,356 | -0.31(-1.55%) |
Sep 16, 2019 | 19.90 | 20.28 | 19.62 | 19.96 | 145,935 | -0.03(-0.15%) |
Sep 13, 2019 | 19.99 | 20.28 | 19.78 | 19.99 | 148,100 | +0.21(+1.06%) |
Sep 12, 2019 | 19.89 | 20.07 | 19.47 | 19.78 | 125,388 | -0.07(-0.35%) |
Sep 11, 2019 | 18.90 | 19.90 | 18.68 | 19.85 | 241,301 | +1.06(+5.64%) |
Sep 10, 2019 | 17.33 | 18.90 | 16.97 | 18.79 | 176,056 | +1.37(+7.86%) |
Sep 09, 2019 | 17.50 | 17.63 | 17.11 | 17.42 | 102,363 | -0.08(-0.46%) |
Sep 06, 2019 | 16.48 | 17.60 | 16.34 | 17.50 | 120,600 | +1.06(+6.45%) |
Sep 05, 2019 | 16.50 | 16.75 | 16.16 | 16.44 | 285,055 | -0.07(-0.42%) |
Sep 04, 2019 | 16.63 | 16.75 | 16.28 | 16.51 | 94,440 | +0.07(+0.43%) |
Sep 03, 2019 | 16.50 | 16.67 | 16.08 | 16.44 | 135,652 | -0.09(-0.54%) |
Aug 30, 2019 | 16.83 | 17.16 | 16.47 | 16.53 | 94,600 | -0.05(-0.30%) |
Aug 29, 2019 | 16.42 | 16.72 | 16.41 | 16.58 | 77,633 | +0.39(+2.41%) |
Aug 28, 2019 | 16.42 | 16.56 | 16.05 | 16.19 | 101,551 | -0.19(-1.16%) |
Aug 27, 2019 | 16.65 | 16.83 | 15.87 | 16.38 | 109,095 | +0.23(+1.42%) |
Aug 26, 2019 | 16.32 | 16.35 | 15.96 | 16.15 | 109,043 | -0.07(-0.43%) |
Aug 23, 2019 | 16.50 | 16.57 | 15.94 | 16.22 | 134,300 | -0.41(-2.47%) |
Aug 22, 2019 | 16.50 | 16.84 | 16.29 | 16.63 | 137,638 | -0.02(-0.12%) |
Aug 21, 2019 | 16.59 | 16.83 | 16.01 | 16.65 | 121,411 | +0.16(+0.97%) |
Aug 20, 2019 | 16.64 | 16.81 | 15.83 | 16.49 | 156,985 | -0.20(-1.20%) |
Aug 19, 2019 | 16.82 | 16.90 | 15.85 | 16.69 | 213,779 | -0.08(-0.48%) |
Aug 16, 2019 | 15.71 | 16.78 | 14.83 | 16.77 | 333,300 | +1.41(+9.18%) |
Aug 15, 2019 | 14.48 | 16.99 | 13.58 | 15.36 | 545,404 | +0.80(+5.49%) |
Aug 14, 2019 | 14.51 | 14.98 | 14.16 | 14.56 | 192,853 | -0.25(-1.69%) |
Aug 13, 2019 | 16.22 | 16.62 | 14.51 | 14.81 | 331,151 | -1.51(-9.25%) |
Aug 12, 2019 | 16.60 | 17.09 | 16.29 | 16.32 | 100,341 | -0.51(-3.03%) |
Aug 09, 2019 | 17.02 | 17.07 | 16.55 | 16.83 | 124,700 | -0.37(-2.15%) |
Aug 08, 2019 | 18.42 | 18.42 | 16.77 | 17.20 | 221,891 | -1.19(-6.47%) |
Aug 07, 2019 | 17.80 | 18.75 | 17.80 | 18.39 | 117,914 | +0.23(+1.27%) |
Aug 06, 2019 | 17.47 | 18.18 | 17.47 | 18.16 | 95,496 | +0.71(+4.07%) |
Aug 05, 2019 | 17.79 | 17.92 | 17.01 | 17.45 | 139,986 | -0.71(-3.91%) |
Aug 02, 2019 | 18.77 | 19.02 | 18.10 | 18.16 | 287,100 | -0.78(-4.12%) |
Aug 01, 2019 | 19.90 | 20.02 | 18.84 | 18.94 | 100,862 | -0.98(-4.92%) |
Jul 31, 2019 | 20.37 | 20.79 | 19.84 | 19.92 | 69,188 | -0.52(-2.54%) |
Jul 30, 2019 | 20.36 | 20.98 | 19.99 | 20.44 | 52,878 | -0.09(-0.44%) |
Jul 29, 2019 | 20.55 | 20.66 | 20.27 | 20.53 | 59,751 | -0.06(-0.29%) |
Jul 26, 2019 | 19.82 | 20.75 | 19.81 | 20.59 | 49,700 | +0.84(+4.25%) |
Jul 25, 2019 | 20.09 | 20.22 | 19.62 | 19.75 | 54,923 | -0.34(-1.69%) |
Jul 24, 2019 | 19.44 | 20.21 | 19.41 | 20.09 | 47,810 | +0.55(+2.81%) |
Jul 23, 2019 | 19.57 | 19.96 | 19.18 | 19.54 | 54,341 | -0.06(-0.31%) |
Jul 22, 2019 | 19.93 | 20.05 | 19.44 | 19.60 | 47,891 | -0.34(-1.71%) |
Jul 19, 2019 | 20.40 | 20.75 | 19.88 | 19.94 | 83,900 | -0.54(-2.64%) |
Jul 18, 2019 | 20.47 | 20.61 | 20.19 | 20.48 | 41,760 | -0.08(-0.39%) |
Jul 17, 2019 | 20.91 | 21.07 | 20.51 | 20.56 | 40,840 | -0.44(-2.10%) |
Jul 16, 2019 | 20.53 | 21.44 | 20.16 | 21.00 | 84,624 | +0.47(+2.29%) |
Jul 15, 2019 | 20.20 | 20.66 | 19.98 | 20.53 | 52,375 | +0.23(+1.13%) |
Jul 12, 2019 | 20.09 | 20.49 | 19.81 | 20.30 | 61,900 | +0.24(+1.20%) |
Jul 11, 2019 | 20.39 | 20.56 | 19.82 | 20.06 | 73,109 | -0.28(-1.38%) |
Jul 10, 2019 | 19.62 | 20.59 | 19.62 | 20.34 | 110,668 | +0.71(+3.62%) |
Jul 09, 2019 | 19.31 | 19.63 | 19.05 | 19.63 | 91,757 | +0.37(+1.92%) |
Jul 08, 2019 | 19.20 | 19.65 | 19.18 | 19.26 | 80,741 | -0.02(-0.10%) |
Jul 05, 2019 | 18.75 | 19.34 | 18.39 | 19.28 | 95,300 | +0.56(+2.99%) |
Jul 03, 2019 | 19.00 | 19.15 | 18.70 | 18.72 | 56,300 | -0.16(-0.85%) |
Jul 02, 2019 | 19.26 | 19.38 | 18.77 | 18.88 | 100,244 | -0.40(-2.07%) |