Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 18.79 | 18.80 | 18.20 | 18.75 | 336,914 | -0.04(-0.19%) |
Sep 27, 2019 | 19.40 | 19.57 | 18.61 | 18.79 | 579,900 | -0.66(-3.37%) |
Sep 26, 2019 | 19.38 | 19.63 | 19.21 | 19.44 | 357,924 | +0.06(+0.31%) |
Sep 25, 2019 | 19.17 | 19.56 | 18.94 | 19.38 | 389,838 | +0.13(+0.68%) |
Sep 24, 2019 | 19.89 | 20.06 | 19.23 | 19.25 | 861,144 | -0.48(-2.43%) |
Sep 23, 2019 | 19.60 | 19.94 | 19.32 | 19.73 | 525,931 | +0.00(+0.00%) |
Sep 20, 2019 | 19.27 | 19.95 | 19.18 | 19.73 | 1,149,400 | +0.41(+2.12%) |
Sep 19, 2019 | 19.32 | 19.70 | 19.14 | 19.32 | 431,662 | +0.03(+0.16%) |
Sep 18, 2019 | 19.10 | 19.35 | 18.92 | 19.29 | 362,388 | +0.14(+0.73%) |
Sep 17, 2019 | 18.75 | 20.10 | 18.75 | 19.15 | 566,290 | +0.38(+2.02%) |
Sep 16, 2019 | 18.31 | 19.06 | 18.20 | 18.77 | 581,017 | +0.46(+2.51%) |
Sep 13, 2019 | 17.93 | 18.40 | 17.90 | 18.31 | 539,700 | +0.43(+2.40%) |
Sep 12, 2019 | 17.85 | 18.00 | 17.10 | 17.88 | 441,941 | +0.12(+0.68%) |
Sep 11, 2019 | 17.46 | 17.80 | 17.27 | 17.76 | 737,524 | +0.43(+2.48%) |
Sep 10, 2019 | 17.55 | 18.03 | 17.25 | 17.33 | 378,294 | -0.27(-1.53%) |
Sep 09, 2019 | 17.02 | 17.62 | 16.85 | 17.60 | 546,594 | +0.64(+3.77%) |
Sep 06, 2019 | 17.54 | 17.68 | 16.80 | 16.96 | 546,400 | -0.53(-3.03%) |
Sep 05, 2019 | 17.29 | 17.67 | 17.23 | 17.49 | 646,372 | +0.31(+1.80%) |
Sep 04, 2019 | 17.29 | 17.58 | 17.07 | 17.18 | 455,599 | +0.02(+0.12%) |
Sep 03, 2019 | 17.49 | 17.60 | 17.10 | 17.16 | 477,345 | -0.48(-2.72%) |
Aug 30, 2019 | 17.79 | 18.10 | 17.51 | 17.64 | 508,500 | -0.16(-0.90%) |
Aug 29, 2019 | 17.86 | 18.05 | 17.64 | 17.80 | 663,580 | +0.18(+1.02%) |
Aug 28, 2019 | 17.32 | 17.78 | 16.97 | 17.62 | 427,719 | +0.25(+1.44%) |
Aug 27, 2019 | 17.98 | 18.27 | 17.04 | 17.37 | 318,955 | -0.32(-1.81%) |
Aug 26, 2019 | 17.47 | 17.82 | 17.35 | 17.69 | 423,622 | +0.41(+2.37%) |
Aug 23, 2019 | 18.07 | 18.17 | 17.23 | 17.28 | 479,300 | -0.90(-4.95%) |
Aug 22, 2019 | 18.29 | 18.39 | 17.51 | 18.18 | 503,316 | -0.12(-0.66%) |
Aug 21, 2019 | 18.37 | 18.45 | 18.15 | 18.30 | 687,078 | +0.11(+0.60%) |
Aug 20, 2019 | 18.54 | 18.54 | 17.60 | 18.19 | 1,307,835 | +0.69(+3.94%) |
Aug 19, 2019 | 17.92 | 17.95 | 17.49 | 17.50 | 446,064 | -0.19(-1.07%) |
Aug 16, 2019 | 17.39 | 17.88 | 17.21 | 17.69 | 933,300 | +0.33(+1.90%) |
Aug 15, 2019 | 18.65 | 18.65 | 16.92 | 17.36 | 1,026,482 | -0.76(-4.19%) |
Aug 14, 2019 | 18.41 | 18.65 | 17.89 | 18.12 | 827,883 | -0.53(-2.84%) |
Aug 13, 2019 | 18.68 | 19.29 | 18.11 | 18.65 | 1,190,059 | -0.15(-0.80%) |
Aug 12, 2019 | 19.71 | 20.00 | 18.70 | 18.80 | 654,123 | -0.94(-4.76%) |
Aug 09, 2019 | 21.00 | 21.11 | 19.70 | 19.74 | 742,600 | -1.27(-6.04%) |
Aug 08, 2019 | 24.75 | 24.75 | 19.70 | 21.01 | 3,037,845 | -4.23(-16.76%) |
Aug 07, 2019 | 24.75 | 25.50 | 24.55 | 25.24 | 383,786 | +0.18(+0.72%) |
Aug 06, 2019 | 25.01 | 25.49 | 24.80 | 25.06 | 476,770 | +0.21(+0.85%) |
Aug 05, 2019 | 24.85 | 25.00 | 24.29 | 24.85 | 446,765 | -0.39(-1.55%) |
Aug 02, 2019 | 24.80 | 25.27 | 24.45 | 25.24 | 376,400 | +0.25(+1.00%) |
Aug 01, 2019 | 25.60 | 25.80 | 24.84 | 24.99 | 469,990 | -0.58(-2.27%) |
Jul 31, 2019 | 26.18 | 26.30 | 25.35 | 25.57 | 340,331 | -0.53(-2.03%) |
Jul 30, 2019 | 25.88 | 26.27 | 25.61 | 26.10 | 441,937 | +0.10(+0.38%) |
Jul 29, 2019 | 26.34 | 26.34 | 25.84 | 26.00 | 396,425 | -0.39(-1.48%) |
Jul 26, 2019 | 26.13 | 26.50 | 25.72 | 26.39 | 258,500 | +0.33(+1.27%) |
Jul 25, 2019 | 26.46 | 26.46 | 25.78 | 26.06 | 215,448 | -0.43(-1.62%) |
Jul 24, 2019 | 25.94 | 26.53 | 25.76 | 26.49 | 267,814 | +0.44(+1.69%) |
Jul 23, 2019 | 25.94 | 26.24 | 25.86 | 26.05 | 227,572 | +0.10(+0.39%) |
Jul 22, 2019 | 26.45 | 26.50 | 25.46 | 25.95 | 238,268 | -0.27(-1.03%) |
Jul 19, 2019 | 25.74 | 26.56 | 25.74 | 26.22 | 321,400 | +0.35(+1.35%) |
Jul 18, 2019 | 25.52 | 25.95 | 25.31 | 25.87 | 251,962 | +0.29(+1.13%) |
Jul 17, 2019 | 25.64 | 25.94 | 25.56 | 25.58 | 276,478 | -0.06(-0.23%) |
Jul 16, 2019 | 25.75 | 26.28 | 25.55 | 25.64 | 377,142 | -0.15(-0.58%) |
Jul 15, 2019 | 25.81 | 25.81 | 25.27 | 25.79 | 305,423 | +0.13(+0.51%) |
Jul 12, 2019 | 25.62 | 25.83 | 25.47 | 25.66 | 241,900 | +0.15(+0.59%) |
Jul 11, 2019 | 25.04 | 25.56 | 25.04 | 25.51 | 253,724 | +0.39(+1.55%) |
Jul 10, 2019 | 25.30 | 25.68 | 25.08 | 25.12 | 295,768 | +0.07(+0.28%) |
Jul 09, 2019 | 24.66 | 25.21 | 24.57 | 25.05 | 305,063 | +0.22(+0.89%) |
Jul 08, 2019 | 24.49 | 25.20 | 24.33 | 24.83 | 226,832 | +0.31(+1.26%) |
Jul 05, 2019 | 24.27 | 24.58 | 23.84 | 24.52 | 254,600 | +0.04(+0.16%) |
Jul 03, 2019 | 24.83 | 24.83 | 24.35 | 24.48 | 184,700 | -0.30(-1.21%) |
Jul 02, 2019 | 25.09 | 25.23 | 24.43 | 24.78 | 263,235 | -0.61(-2.40%) |