Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.55 | 14.71 | 14.14 | 14.40 | 1,228,126 | -0.22(-1.54%) |
Sep 27, 2019 | 14.59 | 14.98 | 14.55 | 14.62 | 575,401 | -0.03(-0.20%) |
Sep 26, 2019 | 14.57 | 14.72 | 14.36 | 14.65 | 582,998 | -0.01(-0.07%) |
Sep 25, 2019 | 14.17 | 14.96 | 14.10 | 14.66 | 1,061,176 | +0.48(+3.38%) |
Sep 24, 2019 | 14.57 | 15.26 | 13.89 | 14.18 | 1,393,001 | -0.52(-3.53%) |
Sep 23, 2019 | 15.08 | 15.31 | 14.62 | 14.70 | 1,270,307 | -0.46(-3.03%) |
Sep 20, 2019 | 16.36 | 16.54 | 14.98 | 15.16 | 2,823,126 | -1.50(-8.98%) |
Sep 19, 2019 | 17.16 | 17.34 | 16.58 | 16.66 | 899,772 | -0.38(-2.24%) |
Sep 18, 2019 | 17.76 | 17.93 | 16.53 | 17.04 | 970,040 | -1.08(-5.94%) |
Sep 17, 2019 | 18.00 | 18.64 | 17.42 | 18.11 | 839,481 | -0.25(-1.38%) |
Sep 16, 2019 | 18.38 | 18.78 | 18.22 | 18.37 | 855,242 | +0.51(+2.85%) |
Sep 13, 2019 | 18.10 | 18.24 | 17.83 | 17.86 | 1,605,459 | -0.11(-0.60%) |
Sep 12, 2019 | 17.94 | 18.74 | 17.85 | 17.97 | 1,125,026 | -0.16(-0.86%) |
Sep 11, 2019 | 18.43 | 18.87 | 17.80 | 18.12 | 1,308,436 | -0.12(-0.64%) |
Sep 10, 2019 | 17.73 | 18.60 | 17.70 | 18.24 | 1,591,813 | +0.67(+3.78%) |
Sep 09, 2019 | 16.54 | 17.61 | 16.41 | 17.58 | 1,358,301 | +1.04(+6.27%) |
Sep 06, 2019 | 16.23 | 16.84 | 16.08 | 16.54 | 1,534,607 | +0.34(+2.11%) |
Sep 05, 2019 | 18.30 | 18.36 | 16.05 | 16.20 | 2,299,070 | -2.00(-10.97%) |
Sep 04, 2019 | 18.34 | 18.45 | 18.12 | 18.19 | 1,097,187 | +0.21(+1.14%) |
Sep 03, 2019 | 17.62 | 18.09 | 17.49 | 17.99 | 741,215 | -0.04(-0.22%) |
Aug 30, 2019 | 17.79 | 18.31 | 17.79 | 18.03 | 576,525 | +0.45(+2.56%) |
Aug 29, 2019 | 17.25 | 17.69 | 17.25 | 17.58 | 558,870 | +0.55(+3.22%) |
Aug 28, 2019 | 16.98 | 17.37 | 16.89 | 17.03 | 740,064 | +0.02(+0.11%) |
Aug 27, 2019 | 17.62 | 17.95 | 16.92 | 17.01 | 694,919 | -0.51(-2.90%) |
Aug 26, 2019 | 17.26 | 17.64 | 17.01 | 17.52 | 541,836 | +0.39(+2.28%) |
Aug 23, 2019 | 17.51 | 17.63 | 16.73 | 17.13 | 742,255 | -0.67(-3.74%) |
Aug 22, 2019 | 19.14 | 19.46 | 17.74 | 17.79 | 896,534 | -1.44(-7.48%) |
Aug 21, 2019 | 19.12 | 19.45 | 19.02 | 19.23 | 676,545 | +0.30(+1.60%) |
Aug 20, 2019 | 18.79 | 19.09 | 18.22 | 18.93 | 769,693 | -0.07(-0.39%) |
Aug 19, 2019 | 18.28 | 19.14 | 18.13 | 19.00 | 1,152,427 | +0.38(+2.03%) |
Aug 16, 2019 | 18.42 | 18.84 | 18.32 | 18.62 | 1,077,608 | +0.29(+1.59%) |
Aug 15, 2019 | 17.79 | 18.39 | 17.71 | 18.33 | 914,636 | +0.54(+3.06%) |
Aug 14, 2019 | 17.69 | 18.34 | 17.64 | 17.79 | 1,302,486 | -0.46(-2.50%) |
Aug 13, 2019 | 17.87 | 19.01 | 17.69 | 18.24 | 1,111,966 | +0.34(+1.90%) |
Aug 12, 2019 | 17.52 | 17.93 | 17.38 | 17.90 | 846,790 | +0.30(+1.71%) |
Aug 09, 2019 | 17.92 | 17.97 | 17.46 | 17.60 | 1,027,858 | -0.36(-2.00%) |
Aug 08, 2019 | 17.27 | 18.18 | 17.27 | 17.96 | 1,395,932 | +0.82(+4.76%) |
Aug 07, 2019 | 16.81 | 17.22 | 16.70 | 17.15 | 1,309,616 | -0.22(-1.29%) |
Aug 06, 2019 | 17.42 | 17.71 | 17.05 | 17.37 | 1,403,659 | -0.16(-0.89%) |
Aug 05, 2019 | 17.31 | 17.76 | 17.15 | 17.52 | 1,387,615 | -0.36(-2.01%) |
Aug 02, 2019 | 17.86 | 18.11 | 17.56 | 17.88 | 1,527,007 | -0.18(-1.02%) |
Aug 01, 2019 | 20.20 | 20.31 | 17.33 | 18.07 | 2,435,743 | -2.38(-11.63%) |
Jul 31, 2019 | 21.48 | 22.12 | 20.12 | 20.45 | 2,408,516 | -1.03(-4.79%) |
Jul 30, 2019 | 21.16 | 21.88 | 20.81 | 21.48 | 1,365,150 | +0.08(+0.36%) |
Jul 29, 2019 | 22.15 | 22.32 | 21.35 | 21.40 | 641,703 | -0.72(-3.25%) |
Jul 26, 2019 | 22.00 | 22.25 | 21.86 | 22.12 | 605,961 | +0.13(+0.57%) |
Jul 25, 2019 | 22.86 | 23.02 | 21.96 | 21.99 | 567,219 | -0.90(-3.94%) |
Jul 24, 2019 | 22.56 | 23.04 | 22.56 | 22.89 | 576,656 | +0.14(+0.60%) |
Jul 23, 2019 | 22.61 | 22.94 | 22.39 | 22.76 | 849,804 | +0.42(+1.87%) |
Jul 22, 2019 | 22.03 | 22.70 | 22.03 | 22.34 | 995,761 | +0.26(+1.19%) |
Jul 19, 2019 | 21.87 | 22.23 | 21.87 | 22.08 | 788,172 | +0.13(+0.57%) |
Jul 18, 2019 | 21.95 | 22.23 | 21.86 | 21.95 | 608,764 | -0.23(-1.05%) |
Jul 17, 2019 | 22.34 | 22.48 | 21.82 | 22.18 | 656,852 | -0.13(-0.57%) |
Jul 16, 2019 | 22.12 | 22.70 | 21.91 | 22.31 | 936,269 | -0.02(-0.09%) |
Jul 15, 2019 | 22.66 | 22.83 | 22.25 | 22.33 | 506,663 | -0.23(-1.03%) |
Jul 12, 2019 | 22.21 | 22.81 | 22.21 | 22.56 | 731,830 | +0.27(+1.22%) |
Jul 11, 2019 | 22.51 | 22.51 | 21.72 | 22.29 | 826,335 | -0.23(-1.03%) |
Jul 10, 2019 | 22.40 | 22.75 | 22.33 | 22.52 | 900,801 | +0.27(+1.22%) |
Jul 09, 2019 | 22.82 | 22.93 | 21.65 | 22.25 | 821,558 | -0.81(-3.49%) |
Jul 08, 2019 | 22.78 | 23.54 | 22.78 | 23.06 | 654,964 | +0.24(+1.06%) |
Jul 05, 2019 | 22.28 | 22.96 | 22.13 | 22.82 | 1,209,039 | +0.50(+2.26%) |
Jul 03, 2019 | 22.34 | 22.67 | 22.18 | 22.31 | 642,836 | +0.03(+0.13%) |
Jul 02, 2019 | 23.56 | 23.62 | 22.24 | 22.28 | 608,282 | -1.19(-5.09%) |