Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 15.81 | 16.24 | 15.71 | 16.13 | 2,854,551 | +0.28(+1.79%) |
Sep 27, 2019 | 15.55 | 16.21 | 15.50 | 15.85 | 1,648,687 | -0.09(-0.55%) |
Sep 26, 2019 | 16.26 | 16.35 | 15.76 | 15.93 | 1,664,016 | -0.59(-3.54%) |
Sep 25, 2019 | 16.25 | 16.76 | 16.20 | 16.52 | 2,579,425 | -0.05(-0.29%) |
Sep 24, 2019 | 16.75 | 17.01 | 16.48 | 16.57 | 2,004,087 | -0.32(-1.91%) |
Sep 23, 2019 | 16.30 | 17.04 | 16.30 | 16.89 | 1,777,203 | +0.27(+1.64%) |
Sep 20, 2019 | 16.52 | 16.84 | 16.26 | 16.62 | 3,860,431 | +0.23(+1.43%) |
Sep 19, 2019 | 16.48 | 16.56 | 16.04 | 16.38 | 3,087,419 | +0.19(+1.14%) |
Sep 18, 2019 | 16.51 | 16.63 | 16.05 | 16.20 | 2,905,416 | -0.50(-2.98%) |
Sep 17, 2019 | 18.22 | 18.27 | 16.53 | 16.70 | 3,803,482 | -1.84(-9.95%) |
Sep 16, 2019 | 17.48 | 19.19 | 17.48 | 18.54 | 6,212,942 | +2.42(+15.01%) |
Sep 13, 2019 | 16.33 | 16.86 | 16.01 | 16.12 | 2,400,317 | +0.04(+0.24%) |
Sep 12, 2019 | 15.69 | 16.47 | 15.10 | 16.08 | 2,383,020 | -0.10(-0.60%) |
Sep 11, 2019 | 16.29 | 16.98 | 15.85 | 16.18 | 2,991,407 | +0.06(+0.36%) |
Sep 10, 2019 | 16.48 | 17.09 | 16.03 | 16.12 | 3,772,895 | -0.40(-2.42%) |
Sep 09, 2019 | 15.38 | 16.54 | 15.28 | 16.52 | 4,370,791 | +1.44(+9.58%) |
Sep 06, 2019 | 14.97 | 15.24 | 14.41 | 15.08 | 2,310,950 | -0.10(-0.64%) |
Sep 05, 2019 | 15.11 | 15.57 | 14.99 | 15.17 | 3,271,143 | +0.29(+1.97%) |
Sep 04, 2019 | 14.55 | 14.91 | 14.03 | 14.88 | 2,955,521 | +0.75(+5.32%) |
Sep 03, 2019 | 14.79 | 14.98 | 14.11 | 14.13 | 2,485,716 | -1.14(-7.48%) |
Aug 30, 2019 | 15.46 | 15.66 | 15.03 | 15.27 | 1,374,743 | -0.20(-1.26%) |
Aug 29, 2019 | 15.17 | 15.69 | 15.13 | 15.47 | 1,883,353 | +0.44(+2.92%) |
Aug 28, 2019 | 14.62 | 15.34 | 14.62 | 15.03 | 1,774,376 | +0.59(+4.05%) |
Aug 27, 2019 | 14.56 | 14.73 | 14.28 | 14.44 | 2,026,992 | -0.02(-0.14%) |
Aug 26, 2019 | 14.90 | 14.95 | 14.35 | 14.46 | 1,664,673 | -0.09(-0.60%) |
Aug 23, 2019 | 14.79 | 15.20 | 14.48 | 14.55 | 2,537,956 | -0.69(-4.54%) |
Aug 22, 2019 | 15.51 | 15.77 | 15.23 | 15.24 | 1,587,226 | -0.25(-1.64%) |
Aug 21, 2019 | 15.45 | 15.77 | 15.20 | 15.49 | 1,803,144 | +0.28(+1.86%) |
Aug 20, 2019 | 15.17 | 15.34 | 14.85 | 15.21 | 1,591,930 | -0.15(-0.95%) |
Aug 19, 2019 | 15.05 | 15.44 | 14.90 | 15.36 | 2,884,825 | +0.70(+4.79%) |
Aug 16, 2019 | 13.48 | 14.73 | 13.45 | 14.66 | 3,391,047 | +1.26(+9.40%) |
Aug 15, 2019 | 13.62 | 13.77 | 13.09 | 13.40 | 2,787,284 | -0.29(-2.14%) |
Aug 14, 2019 | 14.09 | 14.34 | 13.58 | 13.69 | 4,036,603 | -1.31(-8.72%) |
Aug 13, 2019 | 15.09 | 15.73 | 14.90 | 15.00 | 3,268,558 | -0.09(-0.58%) |
Aug 12, 2019 | 14.90 | 15.32 | 14.60 | 15.09 | 2,921,470 | +0.11(+0.72%) |
Aug 09, 2019 | 14.91 | 15.23 | 14.53 | 14.98 | 3,869,245 | +0.19(+1.25%) |
Aug 08, 2019 | 15.11 | 15.24 | 14.46 | 14.79 | 3,309,875 | +0.09(+0.60%) |
Aug 07, 2019 | 14.75 | 14.97 | 14.00 | 14.70 | 4,000,886 | -0.15(-0.99%) |
Aug 06, 2019 | 15.18 | 15.18 | 13.90 | 14.85 | 4,222,718 | +0.20(+1.33%) |
Aug 05, 2019 | 15.58 | 15.62 | 14.61 | 14.66 | 4,246,831 | -1.57(-9.68%) |
Aug 02, 2019 | 16.70 | 16.95 | 15.99 | 16.23 | 3,286,204 | -0.37(-2.23%) |
Aug 01, 2019 | 17.16 | 18.08 | 15.77 | 16.60 | 7,719,989 | -0.61(-3.52%) |
Jul 31, 2019 | 16.69 | 17.57 | 16.38 | 17.20 | 4,165,013 | +0.56(+3.34%) |
Jul 30, 2019 | 15.62 | 16.98 | 15.56 | 16.65 | 4,402,843 | +0.85(+5.37%) |
Jul 29, 2019 | 16.32 | 16.34 | 15.60 | 15.80 | 3,241,901 | -0.45(-2.76%) |
Jul 26, 2019 | 16.79 | 16.79 | 16.02 | 16.25 | 3,274,315 | -0.54(-3.20%) |
Jul 25, 2019 | 17.81 | 17.81 | 16.74 | 16.78 | 2,654,621 | -0.85(-4.81%) |
Jul 24, 2019 | 17.54 | 18.13 | 17.49 | 17.63 | 2,330,660 | +0.05(+0.28%) |
Jul 23, 2019 | 17.49 | 17.63 | 17.18 | 17.58 | 2,083,122 | +0.48(+2.80%) |
Jul 22, 2019 | 17.28 | 17.52 | 16.99 | 17.10 | 2,026,262 | -0.13(-0.74%) |
Jul 19, 2019 | 17.21 | 17.41 | 17.03 | 17.23 | 2,187,659 | +0.04(+0.23%) |
Jul 18, 2019 | 16.92 | 17.24 | 16.73 | 17.19 | 2,566,540 | +0.10(+0.57%) |
Jul 17, 2019 | 18.09 | 18.09 | 17.09 | 17.10 | 2,336,945 | -1.03(-5.71%) |
Jul 16, 2019 | 18.45 | 18.61 | 18.09 | 18.13 | 2,648,199 | -0.41(-2.21%) |
Jul 15, 2019 | 19.35 | 19.46 | 18.52 | 18.54 | 2,231,686 | -0.66(-3.46%) |
Jul 12, 2019 | 19.06 | 19.43 | 18.90 | 19.20 | 1,262,418 | +0.05(+0.25%) |
Jul 11, 2019 | 19.36 | 19.47 | 18.82 | 19.15 | 1,466,728 | -0.15(-0.76%) |
Jul 10, 2019 | 18.74 | 19.35 | 18.64 | 19.30 | 2,444,586 | +0.91(+4.93%) |
Jul 09, 2019 | 18.52 | 18.54 | 17.94 | 18.39 | 1,629,986 | -0.20(-1.10%) |
Jul 08, 2019 | 18.55 | 19.47 | 18.46 | 18.60 | 5,611,960 | +0.00(+0.00%) |
Jul 05, 2019 | 18.04 | 18.77 | 18.04 | 18.60 | 1,758,859 | +0.38(+2.09%) |
Jul 03, 2019 | 18.33 | 18.33 | 18.02 | 18.22 | 1,236,695 | -0.02(-0.11%) |
Jul 02, 2019 | 18.95 | 18.95 | 18.02 | 18.24 | 2,258,400 | -0.84(-4.40%) |