Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 18.61 | 18.79 | 18.46 | 18.78 | 512,795 | +0.33(+1.78%) |
Sep 27, 2019 | 18.76 | 18.93 | 18.30 | 18.45 | 634,920 | -0.28(-1.48%) |
Sep 26, 2019 | 18.82 | 18.86 | 18.60 | 18.73 | 699,874 | -0.17(-0.91%) |
Sep 25, 2019 | 18.46 | 18.96 | 18.42 | 18.90 | 370,516 | +0.45(+2.44%) |
Sep 24, 2019 | 18.72 | 18.98 | 18.38 | 18.45 | 1,342,438 | -0.29(-1.52%) |
Sep 23, 2019 | 18.73 | 18.91 | 18.67 | 18.73 | 312,464 | -0.06(-0.32%) |
Sep 20, 2019 | 18.94 | 19.07 | 18.78 | 18.79 | 755,449 | -0.13(-0.69%) |
Sep 19, 2019 | 18.92 | 19.12 | 18.65 | 18.92 | 468,700 | +0.07(+0.37%) |
Sep 18, 2019 | 19.00 | 19.05 | 18.61 | 18.86 | 889,357 | -0.32(-1.67%) |
Sep 17, 2019 | 19.11 | 19.22 | 18.83 | 19.18 | 626,419 | -0.13(-0.67%) |
Sep 16, 2019 | 19.19 | 19.56 | 19.14 | 19.30 | 915,291 | -0.13(-0.67%) |
Sep 13, 2019 | 19.78 | 19.96 | 19.40 | 19.43 | 594,782 | -0.23(-1.19%) |
Sep 12, 2019 | 19.24 | 19.71 | 18.85 | 19.67 | 848,442 | +0.21(+1.07%) |
Sep 11, 2019 | 19.53 | 19.61 | 19.11 | 19.46 | 1,204,802 | -0.07(-0.35%) |
Sep 10, 2019 | 19.62 | 19.74 | 19.49 | 19.53 | 752,706 | -0.16(-0.79%) |
Sep 09, 2019 | 19.03 | 19.74 | 19.03 | 19.68 | 913,700 | +0.78(+4.10%) |
Sep 06, 2019 | 19.21 | 19.43 | 18.83 | 18.91 | 1,217,786 | -0.36(-1.88%) |
Sep 05, 2019 | 18.58 | 19.28 | 18.44 | 19.27 | 1,811,567 | +1.22(+6.78%) |
Sep 04, 2019 | 17.22 | 18.05 | 17.22 | 18.05 | 1,838,959 | +1.03(+6.08%) |
Sep 03, 2019 | 17.07 | 17.09 | 16.71 | 17.01 | 1,432,193 | +0.25(+1.49%) |
Aug 30, 2019 | 16.59 | 16.78 | 16.48 | 16.76 | 460,323 | +0.27(+1.62%) |
Aug 29, 2019 | 16.17 | 16.61 | 16.17 | 16.49 | 486,223 | +0.52(+3.24%) |
Aug 28, 2019 | 15.76 | 16.21 | 15.65 | 15.98 | 1,043,718 | +0.20(+1.26%) |
Aug 27, 2019 | 15.98 | 16.01 | 15.63 | 15.78 | 722,415 | -0.11(-0.71%) |
Aug 26, 2019 | 16.01 | 16.10 | 15.78 | 15.89 | 437,932 | +0.06(+0.38%) |
Aug 23, 2019 | 16.29 | 16.33 | 15.78 | 15.83 | 510,310 | -0.56(-3.42%) |
Aug 22, 2019 | 16.79 | 16.79 | 16.37 | 16.39 | 433,409 | -0.28(-1.66%) |
Aug 21, 2019 | 16.68 | 16.84 | 16.52 | 16.67 | 578,552 | +0.22(+1.31%) |
Aug 20, 2019 | 16.67 | 16.74 | 16.39 | 16.45 | 398,996 | -0.26(-1.55%) |
Aug 19, 2019 | 16.55 | 16.87 | 16.54 | 16.71 | 560,617 | +0.46(+2.81%) |
Aug 16, 2019 | 15.84 | 16.35 | 15.80 | 16.25 | 413,003 | +0.53(+3.40%) |
Aug 15, 2019 | 16.10 | 16.12 | 15.65 | 15.72 | 665,384 | -0.33(-2.04%) |
Aug 14, 2019 | 16.23 | 16.43 | 15.85 | 16.05 | 1,352,092 | -0.49(-2.97%) |
Aug 13, 2019 | 16.18 | 16.78 | 16.11 | 16.54 | 710,397 | +0.39(+2.40%) |
Aug 12, 2019 | 16.74 | 16.75 | 16.12 | 16.15 | 658,227 | -0.68(-4.05%) |
Aug 09, 2019 | 17.05 | 17.11 | 16.71 | 16.83 | 1,927,698 | -0.35(-2.06%) |
Aug 08, 2019 | 16.38 | 17.26 | 16.38 | 17.18 | 1,460,526 | +0.86(+5.28%) |
Aug 07, 2019 | 16.24 | 16.38 | 16.05 | 16.32 | 992,287 | -0.14(-0.84%) |
Aug 06, 2019 | 16.17 | 16.46 | 16.10 | 16.46 | 1,662,823 | +0.32(+1.98%) |
Aug 05, 2019 | 16.48 | 16.48 | 16.06 | 16.14 | 1,454,431 | -0.59(-3.55%) |
Aug 02, 2019 | 16.54 | 16.88 | 16.49 | 16.74 | 1,464,939 | +0.16(+0.94%) |
Aug 01, 2019 | 16.30 | 17.05 | 16.30 | 16.58 | 1,281,307 | -0.06(-0.36%) |
Jul 31, 2019 | 16.74 | 16.83 | 16.46 | 16.64 | 1,162,563 | -0.07(-0.41%) |
Jul 30, 2019 | 16.24 | 16.75 | 16.13 | 16.71 | 553,840 | +0.26(+1.57%) |
Jul 29, 2019 | 16.49 | 16.55 | 16.30 | 16.45 | 747,522 | -0.10(-0.62%) |
Jul 26, 2019 | 16.27 | 16.57 | 16.11 | 16.55 | 1,130,453 | +0.38(+2.35%) |
Jul 25, 2019 | 16.83 | 16.87 | 15.89 | 16.18 | 1,491,193 | -0.73(-4.33%) |
Jul 24, 2019 | 16.30 | 17.02 | 16.30 | 16.91 | 1,470,942 | +0.57(+3.48%) |
Jul 23, 2019 | 16.25 | 16.39 | 16.05 | 16.34 | 584,834 | +0.16(+1.01%) |
Jul 22, 2019 | 16.28 | 16.38 | 16.17 | 16.18 | 892,156 | -0.04(-0.27%) |
Jul 19, 2019 | 15.93 | 16.30 | 15.93 | 16.22 | 672,218 | +0.37(+2.34%) |
Jul 18, 2019 | 15.73 | 15.86 | 15.61 | 15.85 | 487,213 | +0.19(+1.21%) |
Jul 17, 2019 | 15.83 | 15.94 | 15.36 | 15.66 | 1,033,123 | -0.31(-1.94%) |
Jul 16, 2019 | 15.55 | 16.42 | 15.55 | 15.97 | 1,464,576 | +0.67(+4.40%) |
Jul 15, 2019 | 15.94 | 15.94 | 15.24 | 15.30 | 688,810 | -0.32(-2.04%) |
Jul 12, 2019 | 14.68 | 15.74 | 14.68 | 15.61 | 1,196,678 | +0.85(+5.72%) |
Jul 11, 2019 | 14.61 | 14.86 | 14.30 | 14.77 | 1,127,291 | -0.11(-0.75%) |
Jul 10, 2019 | 15.36 | 15.37 | 14.86 | 14.88 | 412,913 | -0.34(-2.21%) |
Jul 09, 2019 | 15.17 | 15.26 | 15.03 | 15.22 | 381,066 | -0.16(-1.01%) |
Jul 08, 2019 | 15.40 | 15.61 | 15.32 | 15.37 | 587,488 | -0.17(-1.11%) |
Jul 05, 2019 | 15.57 | 15.74 | 15.35 | 15.55 | 829,254 | -0.10(-0.66%) |
Jul 03, 2019 | 15.50 | 15.65 | 15.48 | 15.65 | 393,750 | +0.18(+1.17%) |
Jul 02, 2019 | 15.72 | 15.81 | 15.32 | 15.47 | 645,106 | -0.28(-1.81%) |