Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.46 | 14.61 | 14.05 | 14.30 | 1,236,488 | -0.22(-1.54%) |
Sep 27, 2019 | 14.49 | 14.88 | 14.46 | 14.52 | 579,318 | -0.03(-0.20%) |
Sep 26, 2019 | 14.48 | 14.62 | 14.26 | 14.55 | 586,967 | -0.01(-0.07%) |
Sep 25, 2019 | 14.08 | 14.85 | 14.01 | 14.56 | 1,068,401 | +0.48(+3.38%) |
Sep 24, 2019 | 14.48 | 15.16 | 13.80 | 14.09 | 1,402,485 | -0.51(-3.53%) |
Sep 23, 2019 | 14.98 | 15.20 | 14.52 | 14.60 | 1,278,956 | -0.46(-3.03%) |
Sep 20, 2019 | 16.25 | 16.43 | 14.88 | 15.06 | 2,842,346 | -1.49(-8.98%) |
Sep 19, 2019 | 17.04 | 17.22 | 16.47 | 16.54 | 905,898 | -0.38(-2.24%) |
Sep 18, 2019 | 17.64 | 17.81 | 16.42 | 16.92 | 976,644 | -1.07(-5.94%) |
Sep 17, 2019 | 17.88 | 18.52 | 17.30 | 17.99 | 845,196 | -0.25(-1.38%) |
Sep 16, 2019 | 18.25 | 18.65 | 18.10 | 18.24 | 861,065 | +0.51(+2.85%) |
Sep 13, 2019 | 17.98 | 18.11 | 17.71 | 17.74 | 1,616,389 | -0.11(-0.60%) |
Sep 12, 2019 | 17.82 | 18.61 | 17.73 | 17.85 | 1,132,686 | -0.16(-0.86%) |
Sep 11, 2019 | 18.30 | 18.74 | 17.68 | 18.00 | 1,317,344 | -0.12(-0.64%) |
Sep 10, 2019 | 17.61 | 18.48 | 17.58 | 18.12 | 1,602,650 | +0.66(+3.78%) |
Sep 09, 2019 | 16.43 | 17.49 | 16.30 | 17.46 | 1,367,549 | +1.03(+6.27%) |
Sep 06, 2019 | 16.12 | 16.73 | 15.97 | 16.43 | 1,545,055 | +0.34(+2.11%) |
Sep 05, 2019 | 18.18 | 18.24 | 15.94 | 16.09 | 2,314,722 | -1.98(-10.97%) |
Sep 04, 2019 | 18.22 | 18.32 | 18.00 | 18.07 | 1,104,657 | +0.20(+1.14%) |
Sep 03, 2019 | 17.50 | 17.96 | 17.37 | 17.87 | 746,261 | -0.04(-0.22%) |
Aug 30, 2019 | 17.67 | 18.19 | 17.67 | 17.90 | 580,450 | +0.45(+2.56%) |
Aug 29, 2019 | 17.14 | 17.57 | 17.14 | 17.46 | 562,675 | +0.54(+3.22%) |
Aug 28, 2019 | 16.86 | 17.25 | 16.78 | 16.91 | 745,102 | +0.02(+0.12%) |
Aug 27, 2019 | 17.50 | 17.83 | 16.81 | 16.89 | 699,650 | -0.51(-2.90%) |
Aug 26, 2019 | 17.15 | 17.52 | 16.89 | 17.40 | 545,525 | +0.39(+2.28%) |
Aug 23, 2019 | 17.39 | 17.51 | 16.61 | 17.01 | 747,308 | -0.66(-3.74%) |
Aug 22, 2019 | 19.01 | 19.33 | 17.62 | 17.67 | 902,638 | -1.43(-7.48%) |
Aug 21, 2019 | 18.99 | 19.32 | 18.89 | 19.10 | 681,151 | +0.30(+1.60%) |
Aug 20, 2019 | 18.66 | 18.96 | 18.10 | 18.80 | 774,933 | -0.07(-0.39%) |
Aug 19, 2019 | 18.16 | 19.01 | 18.00 | 18.87 | 1,160,273 | +0.38(+2.03%) |
Aug 16, 2019 | 18.29 | 18.72 | 18.20 | 18.50 | 1,084,945 | +0.29(+1.59%) |
Aug 15, 2019 | 17.67 | 18.27 | 17.59 | 18.21 | 920,863 | +0.54(+3.06%) |
Aug 14, 2019 | 17.57 | 18.22 | 17.52 | 17.67 | 1,311,353 | -0.45(-2.50%) |
Aug 13, 2019 | 17.75 | 18.88 | 17.57 | 18.12 | 1,119,536 | +0.34(+1.90%) |
Aug 12, 2019 | 17.41 | 17.81 | 17.26 | 17.78 | 852,555 | +0.30(+1.71%) |
Aug 09, 2019 | 17.80 | 17.85 | 17.34 | 17.48 | 1,034,856 | -0.36(-2.00%) |
Aug 08, 2019 | 17.15 | 18.06 | 17.15 | 17.84 | 1,405,435 | +0.81(+4.76%) |
Aug 07, 2019 | 16.69 | 17.11 | 16.59 | 17.03 | 1,318,532 | -0.22(-1.29%) |
Aug 06, 2019 | 17.30 | 17.59 | 16.93 | 17.25 | 1,413,215 | -0.15(-0.89%) |
Aug 05, 2019 | 17.19 | 17.64 | 17.03 | 17.41 | 1,397,062 | -0.36(-2.01%) |
Aug 02, 2019 | 17.74 | 17.98 | 17.44 | 17.76 | 1,537,403 | -0.18(-1.02%) |
Aug 01, 2019 | 20.07 | 20.17 | 17.21 | 17.95 | 2,452,326 | -2.36(-11.63%) |
Jul 31, 2019 | 21.33 | 21.97 | 19.98 | 20.31 | 2,424,914 | -1.02(-4.79%) |
Jul 30, 2019 | 21.02 | 21.74 | 20.66 | 21.33 | 1,374,445 | +0.08(+0.36%) |
Jul 29, 2019 | 22.00 | 22.17 | 21.20 | 21.25 | 646,072 | -0.71(-3.25%) |
Jul 26, 2019 | 21.85 | 22.10 | 21.72 | 21.97 | 610,087 | +0.13(+0.57%) |
Jul 25, 2019 | 22.71 | 22.86 | 21.81 | 21.84 | 571,081 | -0.90(-3.94%) |
Jul 24, 2019 | 22.41 | 22.88 | 22.41 | 22.74 | 580,582 | +0.13(+0.60%) |
Jul 23, 2019 | 22.46 | 22.79 | 22.24 | 22.60 | 855,589 | +0.41(+1.87%) |
Jul 22, 2019 | 21.88 | 22.55 | 21.88 | 22.19 | 1,002,540 | +0.26(+1.19%) |
Jul 19, 2019 | 21.73 | 22.08 | 21.73 | 21.93 | 793,538 | +0.13(+0.57%) |
Jul 18, 2019 | 21.80 | 22.08 | 21.72 | 21.80 | 612,909 | -0.23(-1.05%) |
Jul 17, 2019 | 22.19 | 22.32 | 21.68 | 22.03 | 661,324 | -0.13(-0.57%) |
Jul 16, 2019 | 21.97 | 22.55 | 21.76 | 22.16 | 942,643 | -0.02(-0.09%) |
Jul 15, 2019 | 22.51 | 22.68 | 22.10 | 22.18 | 510,113 | -0.23(-1.03%) |
Jul 12, 2019 | 22.06 | 22.65 | 22.06 | 22.41 | 736,813 | +0.27(+1.22%) |
Jul 11, 2019 | 22.36 | 22.36 | 21.57 | 22.14 | 831,960 | -0.23(-1.03%) |
Jul 10, 2019 | 22.25 | 22.59 | 22.18 | 22.37 | 906,934 | +0.27(+1.22%) |
Jul 09, 2019 | 22.66 | 22.78 | 21.50 | 22.10 | 827,152 | -0.80(-3.49%) |
Jul 08, 2019 | 22.62 | 23.38 | 22.62 | 22.90 | 659,423 | +0.24(+1.06%) |
Jul 05, 2019 | 22.13 | 22.81 | 21.98 | 22.66 | 1,217,271 | +0.50(+2.26%) |
Jul 03, 2019 | 22.19 | 22.52 | 22.03 | 22.16 | 647,213 | +0.03(+0.13%) |
Jul 02, 2019 | 23.40 | 23.46 | 22.09 | 22.13 | 612,423 | -1.19(-5.09%) |