Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 19.39 | 19.42 | 19.23 | 19.29 | 275,318 | -0.09(-0.45%) |
Sep 27, 2019 | 19.55 | 19.66 | 19.36 | 19.38 | 167,978 | -0.05(-0.24%) |
Sep 26, 2019 | 19.67 | 19.74 | 19.39 | 19.42 | 141,902 | -0.41(-2.06%) |
Sep 25, 2019 | 19.62 | 19.84 | 19.60 | 19.83 | 280,634 | +0.22(+1.12%) |
Sep 24, 2019 | 19.71 | 19.76 | 19.53 | 19.61 | 252,054 | -0.05(-0.24%) |
Sep 23, 2019 | 19.58 | 19.78 | 19.50 | 19.66 | 161,267 | +0.01(+0.04%) |
Sep 20, 2019 | 19.83 | 19.90 | 19.53 | 19.65 | 871,299 | -0.20(-1.03%) |
Sep 19, 2019 | 19.96 | 20.19 | 19.79 | 19.86 | 224,396 | -0.13(-0.63%) |
Sep 18, 2019 | 20.00 | 20.14 | 19.83 | 19.98 | 211,775 | -0.05(-0.24%) |
Sep 17, 2019 | 20.03 | 20.05 | 19.76 | 20.03 | 168,349 | -0.11(-0.55%) |
Sep 16, 2019 | 20.12 | 20.21 | 19.97 | 20.14 | 223,015 | -0.13(-0.66%) |
Sep 13, 2019 | 20.14 | 20.34 | 20.01 | 20.27 | 279,751 | +0.26(+1.30%) |
Sep 12, 2019 | 19.82 | 20.09 | 19.64 | 20.01 | 260,846 | +0.15(+0.75%) |
Sep 11, 2019 | 19.60 | 19.88 | 19.25 | 19.86 | 215,577 | +0.39(+1.98%) |
Sep 10, 2019 | 19.27 | 19.51 | 19.20 | 19.48 | 210,919 | +0.19(+0.98%) |
Sep 09, 2019 | 19.07 | 19.39 | 19.04 | 19.29 | 200,974 | +0.33(+1.74%) |
Sep 06, 2019 | 19.09 | 19.13 | 18.93 | 18.96 | 147,123 | -0.13(-0.66%) |
Sep 05, 2019 | 18.99 | 19.60 | 18.95 | 19.09 | 317,538 | +0.27(+1.42%) |
Sep 04, 2019 | 18.67 | 18.84 | 18.56 | 18.82 | 300,641 | +0.28(+1.53%) |
Sep 03, 2019 | 18.56 | 18.63 | 18.32 | 18.54 | 270,858 | -0.19(-1.01%) |
Aug 30, 2019 | 18.84 | 18.86 | 18.64 | 18.72 | 234,864 | +0.03(+0.17%) |
Aug 29, 2019 | 18.79 | 18.96 | 18.66 | 18.69 | 244,137 | +0.05(+0.30%) |
Aug 28, 2019 | 18.36 | 18.83 | 18.36 | 18.64 | 288,711 | +0.27(+1.46%) |
Aug 27, 2019 | 18.85 | 18.85 | 18.37 | 18.37 | 306,097 | -0.38(-2.01%) |
Aug 26, 2019 | 18.35 | 18.80 | 18.35 | 18.75 | 298,974 | +0.50(+2.76%) |
Aug 23, 2019 | 18.68 | 18.77 | 18.21 | 18.24 | 405,512 | -0.46(-2.44%) |
Aug 22, 2019 | 18.91 | 19.01 | 18.68 | 18.70 | 146,194 | -0.09(-0.46%) |
Aug 21, 2019 | 18.80 | 18.83 | 18.68 | 18.79 | 181,614 | +0.10(+0.55%) |
Aug 20, 2019 | 18.75 | 18.82 | 18.64 | 18.69 | 174,023 | -0.09(-0.50%) |
Aug 19, 2019 | 18.76 | 18.92 | 18.72 | 18.78 | 202,134 | +0.13(+0.72%) |
Aug 16, 2019 | 18.29 | 18.69 | 18.29 | 18.65 | 394,704 | +0.42(+2.29%) |
Aug 15, 2019 | 18.21 | 18.40 | 18.17 | 18.23 | 272,019 | +0.06(+0.35%) |
Aug 14, 2019 | 18.28 | 18.46 | 18.15 | 18.17 | 561,832 | -0.27(-1.45%) |
Aug 13, 2019 | 18.36 | 18.57 | 18.36 | 18.43 | 409,469 | +0.05(+0.30%) |
Aug 12, 2019 | 18.70 | 18.70 | 18.32 | 18.38 | 237,018 | -0.09(-0.51%) |
Aug 09, 2019 | 18.54 | 18.57 | 18.43 | 18.47 | 175,404 | -0.12(-0.67%) |
Aug 08, 2019 | 18.42 | 18.75 | 18.36 | 18.60 | 178,405 | +0.27(+1.49%) |
Aug 07, 2019 | 18.19 | 18.41 | 18.08 | 18.32 | 212,337 | -0.09(-0.46%) |
Aug 06, 2019 | 18.21 | 18.43 | 18.11 | 18.41 | 258,235 | +0.16(+0.85%) |
Aug 05, 2019 | 18.35 | 18.43 | 17.99 | 18.25 | 299,386 | -0.35(-1.88%) |
Aug 02, 2019 | 18.53 | 18.77 | 18.53 | 18.60 | 287,376 | -0.07(-0.38%) |
Aug 01, 2019 | 18.82 | 19.14 | 18.67 | 18.67 | 421,506 | -0.16(-0.83%) |
Jul 31, 2019 | 18.62 | 19.06 | 18.62 | 18.83 | 471,384 | +0.24(+1.30%) |
Jul 30, 2019 | 18.44 | 18.61 | 18.44 | 18.59 | 288,188 | -0.01(-0.04%) |
Jul 29, 2019 | 18.59 | 18.86 | 18.51 | 18.60 | 259,516 | +0.02(+0.08%) |
Jul 26, 2019 | 18.56 | 18.89 | 18.09 | 18.58 | 691,089 | -0.72(-3.71%) |
Jul 25, 2019 | 19.43 | 19.44 | 19.21 | 19.30 | 150,669 | -0.12(-0.64%) |
Jul 24, 2019 | 19.08 | 19.51 | 19.05 | 19.42 | 271,335 | +0.22(+1.14%) |
Jul 23, 2019 | 19.04 | 19.20 | 18.99 | 19.20 | 168,593 | +0.15(+0.78%) |
Jul 22, 2019 | 19.10 | 19.10 | 18.87 | 19.06 | 131,328 | -0.11(-0.57%) |
Jul 19, 2019 | 19.07 | 19.30 | 19.07 | 19.17 | 258,998 | -0.02(-0.08%) |
Jul 18, 2019 | 19.06 | 19.24 | 18.97 | 19.18 | 198,313 | +0.12(+0.61%) |
Jul 17, 2019 | 18.87 | 19.13 | 18.73 | 19.06 | 236,910 | +0.15(+0.78%) |
Jul 16, 2019 | 19.00 | 19.06 | 18.88 | 18.92 | 231,548 | -0.08(-0.41%) |
Jul 15, 2019 | 19.24 | 19.31 | 18.85 | 18.99 | 173,142 | -0.25(-1.29%) |
Jul 12, 2019 | 19.17 | 19.36 | 19.05 | 19.24 | 164,233 | +0.15(+0.78%) |
Jul 11, 2019 | 19.06 | 19.11 | 18.92 | 19.10 | 232,965 | +0.09(+0.49%) |
Jul 10, 2019 | 19.05 | 19.21 | 18.96 | 19.00 | 150,885 | -0.02(-0.08%) |
Jul 09, 2019 | 19.01 | 19.14 | 18.82 | 19.02 | 235,146 | -0.03(-0.16%) |
Jul 08, 2019 | 19.13 | 19.21 | 18.91 | 19.05 | 134,341 | -0.16(-0.85%) |
Jul 05, 2019 | 18.94 | 19.22 | 18.94 | 19.21 | 173,350 | +0.31(+1.65%) |
Jul 03, 2019 | 18.80 | 18.94 | 18.75 | 18.90 | 57,654 | +0.17(+0.92%) |
Jul 02, 2019 | 18.93 | 18.96 | 18.58 | 18.73 | 119,733 | -0.26(-1.39%) |