Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 15.81 | 16.02 | 15.63 | 15.89 | 678,854 | +0.05(+0.32%) |
Sep 27, 2019 | 16.37 | 16.49 | 15.50 | 15.84 | 924,000 | -0.47(-2.88%) |
Sep 26, 2019 | 16.53 | 16.57 | 16.19 | 16.31 | 527,851 | -0.32(-1.92%) |
Sep 25, 2019 | 16.57 | 16.73 | 16.18 | 16.63 | 649,645 | +0.06(+0.36%) |
Sep 24, 2019 | 16.96 | 17.10 | 16.42 | 16.57 | 753,091 | -0.41(-2.41%) |
Sep 23, 2019 | 17.68 | 17.69 | 16.76 | 16.98 | 1,013,091 | -0.82(-4.61%) |
Sep 20, 2019 | 17.70 | 17.99 | 17.53 | 17.80 | 1,036,300 | +0.12(+0.68%) |
Sep 19, 2019 | 17.67 | 17.98 | 17.57 | 17.68 | 681,442 | +0.15(+0.86%) |
Sep 18, 2019 | 17.91 | 17.94 | 17.35 | 17.53 | 711,741 | -0.39(-2.18%) |
Sep 17, 2019 | 17.66 | 17.94 | 17.53 | 17.92 | 403,344 | +0.20(+1.13%) |
Sep 16, 2019 | 17.25 | 17.87 | 17.23 | 17.72 | 453,709 | +0.22(+1.26%) |
Sep 13, 2019 | 17.77 | 17.85 | 17.48 | 17.50 | 705,300 | -0.24(-1.35%) |
Sep 12, 2019 | 17.34 | 17.95 | 17.28 | 17.74 | 1,034,254 | +0.43(+2.48%) |
Sep 11, 2019 | 16.64 | 17.39 | 16.50 | 17.31 | 923,404 | +0.70(+4.21%) |
Sep 10, 2019 | 16.15 | 16.71 | 16.00 | 16.61 | 1,214,041 | +0.45(+2.78%) |
Sep 09, 2019 | 16.99 | 17.07 | 16.04 | 16.16 | 1,346,971 | -0.83(-4.89%) |
Sep 06, 2019 | 16.98 | 17.13 | 16.53 | 16.99 | 946,000 | +0.01(+0.06%) |
Sep 05, 2019 | 16.97 | 17.25 | 16.75 | 16.98 | 1,793,129 | +0.58(+3.54%) |
Sep 04, 2019 | 16.60 | 16.94 | 16.22 | 16.40 | 1,613,217 | -0.04(-0.24%) |
Sep 03, 2019 | 15.61 | 16.50 | 15.50 | 16.44 | 2,136,876 | +0.67(+4.25%) |
Aug 30, 2019 | 16.74 | 16.94 | 15.60 | 15.77 | 4,603,400 | -2.57(-14.01%) |
Aug 29, 2019 | 17.96 | 18.44 | 17.31 | 18.34 | 1,688,231 | +0.68(+3.85%) |
Aug 28, 2019 | 18.00 | 18.11 | 17.41 | 17.66 | 614,573 | -0.49(-2.70%) |
Aug 27, 2019 | 18.38 | 18.51 | 17.79 | 18.15 | 686,632 | -0.03(-0.17%) |
Aug 26, 2019 | 18.75 | 18.77 | 18.02 | 18.18 | 610,132 | -0.37(-1.99%) |
Aug 23, 2019 | 18.99 | 19.54 | 18.49 | 18.55 | 666,200 | -0.49(-2.57%) |
Aug 22, 2019 | 18.53 | 19.11 | 18.33 | 19.04 | 531,521 | +0.46(+2.48%) |
Aug 21, 2019 | 18.73 | 18.98 | 18.50 | 18.58 | 474,122 | +0.09(+0.49%) |
Aug 20, 2019 | 18.92 | 19.00 | 18.43 | 18.49 | 522,192 | -0.44(-2.32%) |
Aug 19, 2019 | 19.71 | 19.71 | 18.84 | 18.93 | 643,333 | -0.44(-2.27%) |
Aug 16, 2019 | 19.33 | 19.62 | 19.23 | 19.37 | 344,400 | +0.18(+0.94%) |
Aug 15, 2019 | 19.31 | 19.42 | 18.82 | 19.19 | 552,719 | -0.04(-0.21%) |
Aug 14, 2019 | 19.98 | 20.08 | 19.18 | 19.23 | 818,594 | -1.22(-5.97%) |
Aug 13, 2019 | 20.13 | 20.69 | 20.13 | 20.45 | 464,014 | +0.34(+1.69%) |
Aug 12, 2019 | 20.74 | 20.98 | 20.10 | 20.11 | 236,767 | -0.78(-3.73%) |
Aug 09, 2019 | 20.48 | 21.00 | 20.30 | 20.89 | 386,100 | +0.38(+1.85%) |
Aug 08, 2019 | 19.90 | 20.54 | 19.85 | 20.51 | 352,631 | +0.79(+4.01%) |
Aug 07, 2019 | 19.25 | 19.85 | 19.07 | 19.72 | 517,500 | +0.21(+1.08%) |
Aug 06, 2019 | 19.65 | 19.99 | 19.28 | 19.51 | 843,390 | -0.18(-0.91%) |
Aug 05, 2019 | 20.02 | 20.02 | 19.38 | 19.69 | 861,701 | -0.84(-4.09%) |
Aug 02, 2019 | 20.26 | 20.59 | 19.58 | 20.53 | 592,800 | +0.18(+0.88%) |
Aug 01, 2019 | 20.80 | 21.34 | 20.28 | 20.35 | 519,512 | -0.46(-2.21%) |
Jul 31, 2019 | 21.36 | 21.55 | 20.70 | 20.81 | 553,322 | -0.54(-2.53%) |
Jul 30, 2019 | 20.81 | 21.39 | 20.67 | 21.35 | 600,418 | +0.29(+1.38%) |
Jul 29, 2019 | 22.44 | 22.65 | 20.89 | 21.06 | 719,868 | -1.28(-5.73%) |
Jul 26, 2019 | 21.48 | 22.60 | 21.35 | 22.34 | 964,500 | +0.99(+4.64%) |
Jul 25, 2019 | 20.84 | 21.52 | 20.75 | 21.35 | 716,180 | +0.37(+1.76%) |
Jul 24, 2019 | 20.49 | 21.07 | 20.43 | 20.98 | 446,666 | +0.47(+2.29%) |
Jul 23, 2019 | 20.72 | 20.80 | 20.23 | 20.51 | 451,232 | -0.08(-0.39%) |
Jul 22, 2019 | 20.75 | 20.80 | 20.40 | 20.59 | 542,061 | +0.00(+0.00%) |
Jul 19, 2019 | 21.13 | 21.16 | 20.58 | 20.59 | 388,100 | -0.43(-2.05%) |
Jul 18, 2019 | 20.98 | 21.43 | 20.93 | 21.02 | 761,371 | +0.00(+0.00%) |
Jul 17, 2019 | 20.55 | 21.17 | 20.55 | 21.02 | 692,439 | +0.47(+2.29%) |
Jul 16, 2019 | 21.02 | 21.20 | 20.55 | 20.55 | 498,316 | -0.53(-2.51%) |
Jul 15, 2019 | 20.69 | 21.20 | 20.67 | 21.08 | 510,654 | +0.42(+2.03%) |
Jul 12, 2019 | 20.66 | 20.73 | 20.19 | 20.66 | 326,500 | -0.01(-0.05%) |
Jul 11, 2019 | 20.69 | 21.01 | 20.26 | 20.67 | 469,194 | +0.02(+0.10%) |
Jul 10, 2019 | 20.99 | 21.14 | 20.60 | 20.65 | 515,837 | -0.29(-1.38%) |
Jul 09, 2019 | 20.12 | 20.99 | 20.10 | 20.94 | 463,379 | +0.67(+3.31%) |
Jul 08, 2019 | 20.15 | 20.37 | 20.00 | 20.27 | 411,291 | +0.08(+0.40%) |
Jul 05, 2019 | 20.35 | 20.38 | 19.87 | 20.19 | 363,700 | -0.27(-1.32%) |
Jul 03, 2019 | 20.47 | 20.63 | 20.26 | 20.46 | 359,000 | +0.10(+0.49%) |
Jul 02, 2019 | 20.51 | 20.59 | 20.23 | 20.36 | 492,918 | -0.18(-0.88%) |