Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 18.58 | 18.84 | 18.16 | 18.69 | 299,987 | +0.16(+0.86%) |
Sep 27, 2019 | 19.26 | 19.57 | 18.31 | 18.53 | 339,400 | -0.86(-4.44%) |
Sep 26, 2019 | 19.31 | 19.50 | 18.98 | 19.39 | 209,618 | -0.05(-0.26%) |
Sep 25, 2019 | 19.11 | 19.68 | 19.06 | 19.44 | 232,066 | +0.35(+1.83%) |
Sep 24, 2019 | 19.45 | 19.57 | 18.97 | 19.09 | 227,279 | -0.40(-2.05%) |
Sep 23, 2019 | 19.52 | 19.61 | 19.44 | 19.49 | 396,027 | -0.02(-0.10%) |
Sep 20, 2019 | 19.56 | 19.71 | 19.38 | 19.51 | 536,000 | +0.00(+0.00%) |
Sep 19, 2019 | 19.60 | 19.87 | 19.43 | 19.51 | 189,981 | -0.05(-0.26%) |
Sep 18, 2019 | 19.57 | 19.80 | 19.42 | 19.56 | 281,933 | -0.15(-0.76%) |
Sep 17, 2019 | 19.32 | 20.00 | 19.32 | 19.71 | 421,845 | +0.29(+1.49%) |
Sep 16, 2019 | 19.52 | 19.93 | 19.26 | 19.42 | 331,507 | -0.08(-0.41%) |
Sep 13, 2019 | 19.44 | 19.61 | 19.05 | 19.50 | 411,700 | +0.08(+0.41%) |
Sep 12, 2019 | 19.22 | 19.64 | 19.01 | 19.42 | 446,683 | +0.24(+1.25%) |
Sep 11, 2019 | 19.02 | 19.41 | 19.02 | 19.18 | 281,606 | -0.16(-0.83%) |
Sep 10, 2019 | 19.12 | 19.52 | 18.86 | 19.34 | 461,025 | +0.21(+1.10%) |
Sep 09, 2019 | 18.98 | 19.17 | 18.79 | 19.13 | 340,368 | +0.21(+1.11%) |
Sep 06, 2019 | 19.06 | 19.22 | 18.81 | 18.92 | 421,900 | -0.08(-0.42%) |
Sep 05, 2019 | 18.36 | 19.55 | 18.14 | 19.00 | 727,249 | +0.71(+3.88%) |
Sep 04, 2019 | 18.60 | 19.05 | 18.08 | 18.29 | 505,117 | -0.31(-1.67%) |
Sep 03, 2019 | 19.13 | 19.37 | 18.43 | 18.60 | 588,372 | -0.82(-4.22%) |
Aug 30, 2019 | 19.62 | 19.90 | 19.42 | 19.42 | 379,600 | +0.08(+0.41%) |
Aug 29, 2019 | 19.12 | 19.82 | 19.02 | 19.34 | 420,955 | +0.63(+3.37%) |
Aug 28, 2019 | 18.40 | 18.94 | 18.11 | 18.71 | 369,996 | +0.34(+1.85%) |
Aug 27, 2019 | 18.45 | 18.68 | 18.07 | 18.37 | 416,751 | -0.08(-0.43%) |
Aug 26, 2019 | 18.65 | 18.78 | 18.24 | 18.45 | 324,156 | -0.07(-0.38%) |
Aug 23, 2019 | 19.04 | 19.30 | 18.52 | 18.52 | 295,100 | -0.74(-3.84%) |
Aug 22, 2019 | 19.42 | 19.54 | 19.17 | 19.26 | 247,975 | -0.17(-0.87%) |
Aug 21, 2019 | 19.36 | 19.50 | 19.19 | 19.43 | 170,107 | +0.10(+0.52%) |
Aug 20, 2019 | 19.26 | 19.51 | 19.20 | 19.33 | 152,060 | +0.03(+0.16%) |
Aug 19, 2019 | 19.07 | 19.52 | 19.07 | 19.30 | 232,902 | +0.23(+1.21%) |
Aug 16, 2019 | 18.70 | 19.21 | 18.70 | 19.07 | 231,400 | +0.47(+2.53%) |
Aug 15, 2019 | 18.42 | 18.67 | 18.10 | 18.60 | 336,023 | +0.25(+1.36%) |
Aug 14, 2019 | 19.50 | 19.52 | 18.28 | 18.35 | 476,322 | -1.18(-6.04%) |
Aug 13, 2019 | 19.49 | 20.04 | 19.23 | 19.53 | 235,263 | -0.09(-0.46%) |
Aug 12, 2019 | 19.25 | 19.70 | 19.20 | 19.62 | 243,817 | +0.15(+0.77%) |
Aug 09, 2019 | 19.80 | 19.99 | 19.41 | 19.47 | 224,800 | -0.53(-2.65%) |
Aug 08, 2019 | 19.72 | 20.19 | 19.52 | 20.00 | 247,216 | +0.29(+1.47%) |
Aug 07, 2019 | 19.86 | 20.20 | 19.41 | 19.71 | 342,419 | -0.17(-0.86%) |
Aug 06, 2019 | 19.70 | 20.03 | 19.63 | 19.88 | 490,122 | +0.26(+1.33%) |
Aug 05, 2019 | 19.28 | 19.80 | 19.27 | 19.62 | 536,230 | -0.33(-1.65%) |
Aug 02, 2019 | 19.58 | 20.03 | 19.26 | 19.95 | 618,500 | +0.10(+0.50%) |
Aug 01, 2019 | 19.12 | 20.40 | 19.12 | 19.85 | 1,084,880 | +0.88(+4.64%) |
Jul 31, 2019 | 19.50 | 20.46 | 18.63 | 18.97 | 1,129,359 | +0.47(+2.54%) |
Jul 30, 2019 | 18.27 | 18.67 | 18.24 | 18.50 | 375,740 | -0.01(-0.05%) |
Jul 29, 2019 | 18.56 | 18.70 | 18.17 | 18.51 | 323,748 | +0.02(+0.11%) |
Jul 26, 2019 | 18.26 | 18.69 | 18.16 | 18.49 | 255,200 | +0.36(+1.99%) |
Jul 25, 2019 | 18.17 | 18.25 | 17.90 | 18.13 | 320,184 | +0.11(+0.61%) |
Jul 24, 2019 | 17.89 | 18.28 | 17.89 | 18.02 | 248,429 | +0.13(+0.73%) |
Jul 23, 2019 | 17.63 | 17.99 | 17.63 | 17.89 | 257,928 | +0.29(+1.65%) |
Jul 22, 2019 | 17.55 | 17.66 | 17.44 | 17.60 | 601,154 | +0.04(+0.23%) |
Jul 19, 2019 | 17.76 | 17.95 | 17.46 | 17.56 | 302,200 | -0.15(-0.85%) |
Jul 18, 2019 | 17.74 | 17.94 | 17.53 | 17.71 | 234,716 | -0.08(-0.45%) |
Jul 17, 2019 | 17.79 | 18.11 | 17.51 | 17.79 | 379,201 | -0.01(-0.06%) |
Jul 16, 2019 | 17.76 | 17.99 | 17.68 | 17.80 | 332,757 | -0.01(-0.06%) |
Jul 15, 2019 | 17.64 | 17.84 | 17.33 | 17.81 | 315,823 | -0.11(-0.61%) |
Jul 12, 2019 | 18.01 | 18.07 | 17.85 | 17.92 | 143,200 | -0.05(-0.28%) |
Jul 11, 2019 | 18.00 | 18.16 | 17.85 | 17.97 | 122,833 | +0.00(+0.00%) |
Jul 10, 2019 | 17.65 | 18.28 | 17.65 | 17.97 | 235,784 | -0.03(-0.17%) |
Jul 09, 2019 | 17.05 | 18.14 | 17.05 | 18.00 | 162,515 | +0.21(+1.18%) |
Jul 08, 2019 | 18.01 | 18.07 | 17.74 | 17.79 | 284,496 | -0.32(-1.77%) |
Jul 05, 2019 | 17.81 | 18.35 | 17.70 | 18.11 | 318,800 | +0.37(+2.09%) |
Jul 03, 2019 | 17.93 | 17.94 | 17.66 | 17.74 | 141,000 | +0.00(+0.00%) |
Jul 02, 2019 | 17.24 | 17.78 | 17.23 | 17.74 | 342,914 | +0.42(+2.42%) |