Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 18.16 | 18.70 | 18.03 | 18.48 | 81,252 | +0.29(+1.59%) |
Sep 27, 2019 | 19.15 | 19.35 | 18.05 | 18.19 | 87,600 | -0.94(-4.91%) |
Sep 26, 2019 | 18.85 | 19.38 | 18.38 | 19.13 | 59,092 | +0.40(+2.14%) |
Sep 25, 2019 | 18.52 | 19.05 | 18.06 | 18.73 | 48,687 | +0.25(+1.35%) |
Sep 24, 2019 | 18.94 | 18.98 | 18.18 | 18.48 | 63,146 | -0.29(-1.55%) |
Sep 23, 2019 | 17.79 | 18.99 | 17.70 | 18.77 | 54,758 | +0.75(+4.16%) |
Sep 20, 2019 | 17.75 | 18.18 | 17.57 | 18.02 | 406,600 | +0.32(+1.81%) |
Sep 19, 2019 | 17.85 | 18.00 | 17.46 | 17.70 | 98,922 | -0.17(-0.95%) |
Sep 18, 2019 | 18.00 | 18.19 | 16.71 | 17.87 | 268,582 | -0.27(-1.49%) |
Sep 17, 2019 | 17.81 | 18.27 | 17.81 | 18.14 | 29,255 | +0.16(+0.89%) |
Sep 16, 2019 | 17.73 | 18.33 | 17.73 | 17.98 | 57,054 | +0.09(+0.50%) |
Sep 13, 2019 | 18.47 | 18.47 | 17.50 | 17.89 | 76,600 | -0.90(-4.79%) |
Sep 12, 2019 | 18.53 | 19.33 | 18.53 | 18.79 | 40,217 | +0.27(+1.46%) |
Sep 11, 2019 | 18.11 | 19.40 | 18.05 | 18.52 | 82,488 | +0.52(+2.89%) |
Sep 10, 2019 | 18.50 | 18.71 | 17.89 | 18.00 | 66,155 | -0.68(-3.64%) |
Sep 09, 2019 | 18.86 | 18.98 | 18.41 | 18.68 | 34,583 | -0.12(-0.64%) |
Sep 06, 2019 | 18.86 | 19.39 | 18.46 | 18.80 | 42,100 | -0.06(-0.32%) |
Sep 05, 2019 | 19.22 | 19.42 | 18.35 | 18.86 | 55,789 | -0.30(-1.57%) |
Sep 04, 2019 | 19.80 | 20.07 | 19.01 | 19.16 | 72,878 | -0.64(-3.23%) |
Sep 03, 2019 | 19.50 | 20.28 | 19.30 | 19.80 | 88,339 | +0.14(+0.71%) |
Aug 30, 2019 | 19.89 | 19.89 | 19.41 | 19.66 | 78,100 | -0.09(-0.46%) |
Aug 29, 2019 | 19.35 | 20.05 | 19.35 | 19.75 | 104,698 | +0.37(+1.91%) |
Aug 28, 2019 | 18.89 | 19.46 | 18.84 | 19.38 | 61,221 | +0.20(+1.04%) |
Aug 27, 2019 | 19.46 | 19.92 | 19.11 | 19.18 | 111,459 | -0.26(-1.34%) |
Aug 26, 2019 | 19.31 | 19.75 | 19.21 | 19.44 | 75,312 | +0.04(+0.21%) |
Aug 23, 2019 | 19.12 | 19.44 | 18.81 | 19.40 | 66,400 | +0.21(+1.09%) |
Aug 22, 2019 | 19.03 | 19.46 | 18.70 | 19.19 | 37,340 | +0.19(+1.00%) |
Aug 21, 2019 | 18.49 | 19.09 | 18.38 | 19.00 | 79,652 | +0.71(+3.88%) |
Aug 20, 2019 | 18.38 | 18.67 | 17.97 | 18.29 | 61,415 | -0.16(-0.87%) |
Aug 19, 2019 | 18.34 | 18.84 | 18.01 | 18.45 | 185,932 | +0.52(+2.90%) |
Aug 16, 2019 | 17.53 | 18.38 | 17.30 | 17.93 | 119,800 | +0.52(+2.99%) |
Aug 15, 2019 | 17.44 | 17.91 | 17.24 | 17.41 | 78,939 | -0.16(-0.91%) |
Aug 14, 2019 | 17.90 | 17.96 | 17.18 | 17.57 | 112,716 | -0.38(-2.12%) |
Aug 13, 2019 | 17.53 | 18.37 | 17.50 | 17.95 | 49,047 | +0.16(+0.90%) |
Aug 12, 2019 | 17.57 | 18.07 | 17.36 | 17.79 | 33,974 | +0.04(+0.23%) |
Aug 09, 2019 | 18.07 | 18.35 | 17.25 | 17.75 | 176,600 | -0.15(-0.84%) |
Aug 08, 2019 | 17.35 | 18.02 | 16.93 | 17.90 | 233,382 | +0.02(+0.11%) |
Aug 07, 2019 | 17.55 | 18.58 | 17.50 | 17.88 | 90,854 | +0.22(+1.25%) |
Aug 06, 2019 | 18.02 | 18.50 | 16.52 | 17.66 | 175,124 | -1.23(-6.51%) |
Aug 05, 2019 | 18.76 | 18.95 | 18.09 | 18.89 | 149,299 | -0.04(-0.21%) |
Aug 02, 2019 | 19.95 | 20.00 | 18.82 | 18.93 | 78,600 | -1.34(-6.61%) |
Aug 01, 2019 | 19.35 | 20.41 | 19.21 | 20.27 | 138,281 | +0.88(+4.54%) |
Jul 31, 2019 | 19.77 | 20.11 | 19.23 | 19.39 | 87,998 | -0.33(-1.67%) |
Jul 30, 2019 | 19.65 | 19.81 | 19.17 | 19.72 | 124,919 | -0.28(-1.40%) |
Jul 29, 2019 | 19.80 | 20.07 | 19.48 | 20.00 | 81,049 | -0.05(-0.25%) |
Jul 26, 2019 | 19.28 | 20.27 | 18.81 | 20.05 | 144,300 | +0.27(+1.37%) |
Jul 25, 2019 | 19.14 | 20.28 | 18.86 | 19.78 | 258,094 | +0.45(+2.33%) |
Jul 24, 2019 | 19.00 | 19.45 | 18.95 | 19.33 | 58,504 | +0.06(+0.31%) |
Jul 23, 2019 | 18.82 | 19.47 | 18.57 | 19.27 | 59,658 | +0.39(+2.07%) |
Jul 22, 2019 | 18.21 | 19.13 | 18.18 | 18.88 | 121,676 | +0.73(+4.02%) |
Jul 19, 2019 | 18.50 | 18.50 | 18.02 | 18.15 | 56,300 | -0.34(-1.84%) |
Jul 18, 2019 | 18.63 | 18.86 | 18.08 | 18.49 | 46,741 | -0.30(-1.60%) |
Jul 17, 2019 | 18.73 | 18.92 | 18.41 | 18.79 | 44,403 | -0.18(-0.95%) |
Jul 16, 2019 | 18.70 | 19.28 | 18.36 | 18.97 | 75,611 | +0.41(+2.21%) |
Jul 15, 2019 | 18.27 | 18.80 | 18.12 | 18.56 | 59,046 | +0.04(+0.22%) |
Jul 12, 2019 | 18.83 | 18.84 | 18.21 | 18.52 | 76,700 | -0.20(-1.07%) |
Jul 11, 2019 | 18.39 | 18.76 | 17.90 | 18.72 | 72,134 | +0.42(+2.30%) |
Jul 10, 2019 | 18.64 | 19.01 | 18.04 | 18.30 | 62,107 | -0.43(-2.30%) |
Jul 09, 2019 | 17.87 | 18.73 | 17.87 | 18.73 | 147,318 | +0.52(+2.86%) |
Jul 08, 2019 | 17.46 | 18.90 | 17.46 | 18.21 | 162,971 | +0.71(+4.06%) |
Jul 05, 2019 | 17.20 | 17.51 | 16.77 | 17.50 | 63,100 | +0.30(+1.74%) |
Jul 03, 2019 | 17.28 | 17.39 | 17.03 | 17.20 | 37,700 | -0.15(-0.86%) |
Jul 02, 2019 | 18.31 | 18.56 | 17.10 | 17.35 | 162,563 | -1.16(-6.27%) |