Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 17.55 | 17.75 | 17.42 | 17.51 | 840,382 | +0.00(+0.00%) |
Sep 27, 2019 | 18.04 | 18.04 | 17.38 | 17.51 | 454,900 | -0.46(-2.56%) |
Sep 26, 2019 | 18.27 | 18.61 | 17.95 | 17.97 | 587,396 | -0.30(-1.64%) |
Sep 25, 2019 | 18.11 | 18.49 | 17.61 | 18.27 | 1,112,786 | +0.09(+0.50%) |
Sep 24, 2019 | 18.48 | 18.72 | 18.04 | 18.18 | 659,696 | -0.22(-1.20%) |
Sep 23, 2019 | 17.36 | 18.62 | 17.22 | 18.40 | 1,151,988 | +0.75(+4.25%) |
Sep 20, 2019 | 17.34 | 17.95 | 17.23 | 17.65 | 1,232,300 | +0.60(+3.52%) |
Sep 19, 2019 | 16.50 | 17.07 | 16.50 | 17.05 | 784,939 | +0.58(+3.52%) |
Sep 18, 2019 | 16.30 | 16.64 | 15.94 | 16.47 | 1,430,595 | +0.29(+1.79%) |
Sep 17, 2019 | 15.52 | 16.27 | 15.52 | 16.18 | 687,706 | +0.46(+2.93%) |
Sep 16, 2019 | 15.54 | 15.88 | 15.52 | 15.72 | 475,671 | -0.02(-0.13%) |
Sep 13, 2019 | 15.99 | 16.19 | 15.69 | 15.74 | 284,100 | -0.28(-1.75%) |
Sep 12, 2019 | 15.94 | 16.30 | 15.91 | 16.02 | 284,927 | +0.09(+0.56%) |
Sep 11, 2019 | 15.97 | 16.07 | 15.82 | 15.93 | 511,551 | -0.05(-0.31%) |
Sep 10, 2019 | 16.60 | 16.70 | 15.81 | 15.98 | 671,857 | -0.84(-4.99%) |
Sep 09, 2019 | 17.42 | 17.48 | 16.68 | 16.82 | 559,491 | -0.70(-4.00%) |
Sep 06, 2019 | 17.29 | 18.01 | 17.26 | 17.52 | 594,800 | +0.21(+1.21%) |
Sep 05, 2019 | 17.21 | 17.51 | 16.92 | 17.31 | 440,860 | +0.25(+1.47%) |
Sep 04, 2019 | 16.70 | 17.28 | 16.70 | 17.06 | 779,828 | +0.40(+2.40%) |
Sep 03, 2019 | 16.30 | 16.80 | 16.19 | 16.66 | 995,125 | +0.34(+2.08%) |
Aug 30, 2019 | 16.73 | 16.73 | 15.97 | 16.32 | 1,556,800 | -0.43(-2.57%) |
Aug 29, 2019 | 17.64 | 17.80 | 16.33 | 16.75 | 2,244,915 | -0.82(-4.67%) |
Aug 28, 2019 | 17.41 | 17.90 | 17.38 | 17.57 | 949,721 | +0.11(+0.63%) |
Aug 27, 2019 | 17.84 | 17.98 | 17.32 | 17.46 | 351,753 | -0.34(-1.91%) |
Aug 26, 2019 | 17.64 | 18.08 | 17.44 | 17.80 | 722,369 | +0.32(+1.83%) |
Aug 23, 2019 | 18.10 | 18.34 | 17.39 | 17.48 | 383,900 | -0.76(-4.17%) |
Aug 22, 2019 | 18.20 | 19.08 | 18.12 | 18.24 | 880,697 | +0.26(+1.45%) |
Aug 21, 2019 | 17.72 | 18.18 | 17.69 | 17.98 | 563,756 | +0.27(+1.52%) |
Aug 20, 2019 | 17.81 | 17.81 | 16.74 | 17.71 | 954,412 | -0.14(-0.78%) |
Aug 19, 2019 | 16.62 | 18.02 | 16.50 | 17.85 | 1,158,734 | +1.42(+8.64%) |
Aug 16, 2019 | 16.54 | 16.64 | 16.17 | 16.43 | 599,300 | +0.02(+0.12%) |
Aug 15, 2019 | 16.47 | 16.66 | 16.26 | 16.41 | 306,132 | +0.00(+0.00%) |
Aug 14, 2019 | 16.71 | 16.71 | 16.33 | 16.41 | 442,124 | -0.39(-2.32%) |
Aug 13, 2019 | 16.63 | 17.24 | 16.51 | 16.80 | 464,215 | +0.15(+0.90%) |
Aug 12, 2019 | 16.98 | 17.16 | 16.50 | 16.65 | 602,542 | -0.59(-3.42%) |
Aug 09, 2019 | 17.41 | 17.67 | 16.87 | 17.24 | 638,300 | -0.07(-0.40%) |
Aug 08, 2019 | 17.40 | 18.61 | 17.19 | 17.31 | 2,060,122 | +0.76(+4.59%) |
Aug 07, 2019 | 16.42 | 16.77 | 16.12 | 16.55 | 508,207 | -0.12(-0.72%) |
Aug 06, 2019 | 15.99 | 16.69 | 15.84 | 16.67 | 534,572 | +0.83(+5.24%) |
Aug 05, 2019 | 15.90 | 16.16 | 15.40 | 15.84 | 641,921 | -0.18(-1.12%) |
Aug 02, 2019 | 15.95 | 16.12 | 15.77 | 16.02 | 658,300 | +0.02(+0.12%) |
Aug 01, 2019 | 16.73 | 16.89 | 15.95 | 16.00 | 626,676 | -0.59(-3.56%) |
Jul 31, 2019 | 17.18 | 17.29 | 16.47 | 16.59 | 417,836 | -0.66(-3.83%) |
Jul 30, 2019 | 17.13 | 17.35 | 16.90 | 17.25 | 344,111 | +0.16(+0.94%) |
Jul 29, 2019 | 16.98 | 17.30 | 16.87 | 17.09 | 523,730 | +0.19(+1.12%) |
Jul 26, 2019 | 17.00 | 17.04 | 16.69 | 16.90 | 501,100 | +0.07(+0.42%) |
Jul 25, 2019 | 16.68 | 17.02 | 16.67 | 16.83 | 529,613 | +0.10(+0.60%) |
Jul 24, 2019 | 16.10 | 16.75 | 16.10 | 16.73 | 553,853 | +0.59(+3.66%) |
Jul 23, 2019 | 16.52 | 16.61 | 16.14 | 16.14 | 680,005 | -0.28(-1.71%) |
Jul 22, 2019 | 16.70 | 16.73 | 16.41 | 16.42 | 404,741 | -0.25(-1.50%) |
Jul 19, 2019 | 16.83 | 17.01 | 16.62 | 16.67 | 386,700 | -0.17(-1.01%) |
Jul 18, 2019 | 16.84 | 16.89 | 16.52 | 16.84 | 574,541 | -0.06(-0.36%) |
Jul 17, 2019 | 16.79 | 17.27 | 16.79 | 16.90 | 635,104 | +0.10(+0.60%) |
Jul 16, 2019 | 16.67 | 16.88 | 16.63 | 16.80 | 333,992 | +0.18(+1.08%) |
Jul 15, 2019 | 16.61 | 16.93 | 16.45 | 16.62 | 511,559 | +0.18(+1.09%) |
Jul 12, 2019 | 16.56 | 16.75 | 16.37 | 16.44 | 639,200 | +0.04(+0.24%) |
Jul 11, 2019 | 16.95 | 16.96 | 16.09 | 16.40 | 1,061,867 | -0.55(-3.24%) |
Jul 10, 2019 | 15.80 | 16.98 | 15.70 | 16.95 | 1,909,541 | +1.49(+9.64%) |
Jul 09, 2019 | 14.36 | 15.62 | 14.25 | 15.46 | 2,660,147 | +1.24(+8.72%) |
Jul 08, 2019 | 14.15 | 14.27 | 13.74 | 14.22 | 599,394 | +0.06(+0.42%) |
Jul 05, 2019 | 14.21 | 14.29 | 13.92 | 14.16 | 372,300 | -0.13(-0.91%) |
Jul 03, 2019 | 14.46 | 14.47 | 14.15 | 14.29 | 327,800 | -0.10(-0.69%) |
Jul 02, 2019 | 14.24 | 14.80 | 14.16 | 14.39 | 913,182 | +0.14(+0.98%) |