Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 15.45 | 15.92 | 15.11 | 15.53 | 592,203 | +0.06(+0.39%) |
Sep 27, 2019 | 15.70 | 16.27 | 15.31 | 15.47 | 1,036,200 | -0.22(-1.40%) |
Sep 26, 2019 | 16.42 | 16.46 | 15.67 | 15.69 | 685,493 | -0.72(-4.39%) |
Sep 25, 2019 | 16.62 | 16.87 | 16.26 | 16.41 | 663,015 | -0.34(-2.03%) |
Sep 24, 2019 | 17.32 | 17.67 | 16.42 | 16.75 | 729,409 | -0.57(-3.32%) |
Sep 23, 2019 | 17.99 | 18.56 | 17.26 | 17.32 | 644,417 | -0.88(-4.81%) |
Sep 20, 2019 | 17.85 | 18.52 | 17.76 | 18.20 | 1,603,800 | +0.34(+1.90%) |
Sep 19, 2019 | 17.61 | 18.07 | 16.97 | 17.86 | 574,367 | +0.25(+1.42%) |
Sep 18, 2019 | 17.29 | 17.80 | 16.95 | 17.61 | 826,948 | +0.62(+3.65%) |
Sep 17, 2019 | 18.09 | 18.32 | 16.75 | 16.99 | 947,207 | -1.10(-6.08%) |
Sep 16, 2019 | 17.81 | 18.20 | 17.57 | 18.09 | 756,811 | +0.16(+0.89%) |
Sep 13, 2019 | 17.54 | 18.21 | 17.22 | 17.93 | 1,017,000 | +0.48(+2.75%) |
Sep 12, 2019 | 17.65 | 18.10 | 17.45 | 17.45 | 3,547,149 | -0.94(-5.11%) |
Sep 11, 2019 | 19.04 | 19.37 | 18.27 | 18.39 | 561,042 | -0.71(-3.72%) |
Sep 10, 2019 | 17.51 | 19.11 | 17.17 | 19.10 | 732,414 | +1.52(+8.65%) |
Sep 09, 2019 | 18.01 | 18.38 | 17.27 | 17.58 | 772,864 | -0.30(-1.68%) |
Sep 06, 2019 | 18.14 | 18.28 | 17.57 | 17.88 | 1,047,900 | -0.23(-1.27%) |
Sep 05, 2019 | 16.89 | 18.58 | 16.49 | 18.11 | 1,296,446 | +1.30(+7.73%) |
Sep 04, 2019 | 17.06 | 17.25 | 16.33 | 16.81 | 506,789 | -0.14(-0.83%) |
Sep 03, 2019 | 16.20 | 17.20 | 16.05 | 16.95 | 905,475 | +0.63(+3.86%) |
Aug 30, 2019 | 17.03 | 17.17 | 16.25 | 16.32 | 257,100 | -0.81(-4.73%) |
Aug 29, 2019 | 17.00 | 17.16 | 16.25 | 17.13 | 482,657 | +0.34(+2.03%) |
Aug 28, 2019 | 15.78 | 17.13 | 15.59 | 16.79 | 696,425 | +0.91(+5.73%) |
Aug 27, 2019 | 17.12 | 17.54 | 15.80 | 15.88 | 949,076 | -1.23(-7.19%) |
Aug 26, 2019 | 17.39 | 17.56 | 16.75 | 17.11 | 813,186 | -0.16(-0.93%) |
Aug 23, 2019 | 18.44 | 18.49 | 17.17 | 17.27 | 550,900 | -1.15(-6.24%) |
Aug 22, 2019 | 19.41 | 19.41 | 18.30 | 18.42 | 637,511 | -0.86(-4.46%) |
Aug 21, 2019 | 19.09 | 19.41 | 18.82 | 19.28 | 348,272 | +0.46(+2.44%) |
Aug 20, 2019 | 18.81 | 19.02 | 18.46 | 18.82 | 418,778 | -0.17(-0.90%) |
Aug 19, 2019 | 18.92 | 19.34 | 18.31 | 18.99 | 616,160 | +0.42(+2.26%) |
Aug 16, 2019 | 17.80 | 18.77 | 17.54 | 18.57 | 588,300 | +0.98(+5.57%) |
Aug 15, 2019 | 18.00 | 18.11 | 17.36 | 17.59 | 507,174 | -0.29(-1.62%) |
Aug 14, 2019 | 17.89 | 18.30 | 17.61 | 17.88 | 810,834 | -0.38(-2.08%) |
Aug 13, 2019 | 17.88 | 18.47 | 17.85 | 18.26 | 566,845 | +0.28(+1.56%) |
Aug 12, 2019 | 18.48 | 18.58 | 17.92 | 17.98 | 635,723 | -0.73(-3.90%) |
Aug 09, 2019 | 19.46 | 19.69 | 18.17 | 18.71 | 728,200 | -0.54(-2.81%) |
Aug 08, 2019 | 18.47 | 19.69 | 18.47 | 19.25 | 986,857 | +0.72(+3.89%) |
Aug 07, 2019 | 20.31 | 21.02 | 17.04 | 18.53 | 1,676,943 | -1.29(-6.51%) |
Aug 06, 2019 | 19.63 | 20.14 | 19.04 | 19.82 | 612,494 | +0.55(+2.85%) |
Aug 05, 2019 | 19.82 | 19.97 | 18.88 | 19.27 | 657,414 | -1.01(-4.98%) |
Aug 02, 2019 | 21.28 | 21.28 | 19.20 | 20.28 | 919,600 | -1.07(-5.01%) |
Aug 01, 2019 | 22.22 | 22.63 | 21.14 | 21.35 | 735,358 | -0.70(-3.17%) |
Jul 31, 2019 | 22.50 | 22.78 | 21.69 | 22.05 | 717,089 | -0.44(-1.96%) |
Jul 30, 2019 | 22.10 | 22.55 | 21.87 | 22.49 | 498,563 | +0.31(+1.40%) |
Jul 29, 2019 | 22.50 | 22.50 | 21.80 | 22.18 | 291,138 | -0.32(-1.42%) |
Jul 26, 2019 | 21.94 | 22.51 | 21.82 | 22.50 | 512,500 | +0.81(+3.73%) |
Jul 25, 2019 | 21.96 | 22.18 | 21.62 | 21.69 | 882,751 | -0.41(-1.86%) |
Jul 24, 2019 | 22.42 | 22.54 | 21.93 | 22.10 | 611,874 | -0.40(-1.78%) |
Jul 23, 2019 | 22.49 | 22.58 | 22.00 | 22.50 | 624,240 | +0.02(+0.09%) |
Jul 22, 2019 | 21.50 | 22.80 | 21.50 | 22.48 | 682,257 | +1.11(+5.19%) |
Jul 19, 2019 | 22.50 | 22.50 | 21.34 | 21.37 | 584,600 | -1.13(-5.02%) |
Jul 18, 2019 | 22.20 | 22.63 | 21.86 | 22.50 | 628,842 | +0.24(+1.08%) |
Jul 17, 2019 | 22.39 | 22.82 | 21.87 | 22.26 | 596,623 | -0.20(-0.89%) |
Jul 16, 2019 | 22.09 | 22.75 | 21.83 | 22.46 | 670,200 | +0.32(+1.45%) |
Jul 15, 2019 | 21.54 | 22.44 | 21.14 | 22.14 | 556,006 | +0.60(+2.79%) |
Jul 12, 2019 | 21.00 | 22.61 | 20.85 | 21.54 | 923,900 | +1.09(+5.33%) |
Jul 11, 2019 | 20.68 | 20.68 | 20.11 | 20.45 | 483,057 | -0.05(-0.24%) |
Jul 10, 2019 | 20.63 | 21.03 | 19.98 | 20.50 | 807,299 | +0.00(+0.00%) |
Jul 09, 2019 | 20.53 | 20.99 | 20.35 | 20.50 | 724,769 | -0.28(-1.35%) |
Jul 08, 2019 | 21.09 | 21.57 | 20.47 | 20.78 | 777,755 | -0.34(-1.61%) |
Jul 05, 2019 | 21.70 | 22.35 | 21.07 | 21.12 | 740,400 | -0.79(-3.61%) |
Jul 03, 2019 | 20.60 | 21.94 | 20.45 | 21.91 | 648,500 | +1.33(+6.46%) |
Jul 02, 2019 | 21.18 | 21.19 | 20.19 | 20.58 | 1,378,679 | -0.46(-2.19%) |