Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 15.30 | 15.34 | 14.79 | 15.16 | 4,941,572 | +0.01(+0.07%) |
Sep 27, 2019 | 15.54 | 15.60 | 15.02 | 15.15 | 4,521,700 | -0.43(-2.76%) |
Sep 26, 2019 | 15.95 | 15.95 | 15.42 | 15.58 | 6,044,241 | -0.31(-1.95%) |
Sep 25, 2019 | 15.89 | 16.27 | 15.79 | 15.89 | 4,005,352 | -0.23(-1.43%) |
Sep 24, 2019 | 16.67 | 16.84 | 15.70 | 16.12 | 7,668,431 | -0.53(-3.18%) |
Sep 23, 2019 | 16.85 | 17.18 | 16.63 | 16.65 | 4,469,000 | -0.19(-1.13%) |
Sep 20, 2019 | 17.02 | 17.18 | 16.77 | 16.84 | 4,877,700 | -0.10(-0.59%) |
Sep 19, 2019 | 17.03 | 17.12 | 16.50 | 16.94 | 3,514,342 | +0.01(+0.06%) |
Sep 18, 2019 | 17.18 | 17.24 | 16.78 | 16.93 | 3,494,219 | -0.24(-1.40%) |
Sep 17, 2019 | 17.38 | 17.55 | 16.84 | 17.17 | 4,593,415 | -0.08(-0.46%) |
Sep 16, 2019 | 16.68 | 17.27 | 16.68 | 17.25 | 4,645,567 | +0.54(+3.23%) |
Sep 13, 2019 | 16.81 | 16.98 | 16.47 | 16.71 | 5,190,900 | -0.04(-0.24%) |
Sep 12, 2019 | 16.85 | 17.10 | 16.65 | 16.75 | 6,044,102 | +0.02(+0.12%) |
Sep 11, 2019 | 15.98 | 16.78 | 15.85 | 16.73 | 7,410,440 | +0.42(+2.58%) |
Sep 10, 2019 | 15.77 | 16.35 | 15.42 | 16.31 | 6,432,514 | +0.43(+2.71%) |
Sep 09, 2019 | 16.38 | 16.57 | 15.81 | 15.88 | 7,615,637 | -0.39(-2.40%) |
Sep 06, 2019 | 16.00 | 16.36 | 15.26 | 16.27 | 5,408,600 | +0.27(+1.69%) |
Sep 05, 2019 | 16.16 | 16.20 | 15.32 | 16.00 | 7,175,416 | -0.14(-0.87%) |
Sep 04, 2019 | 14.90 | 16.21 | 14.82 | 16.14 | 9,681,925 | +1.39(+9.42%) |
Sep 03, 2019 | 15.25 | 15.47 | 14.69 | 14.75 | 8,057,676 | -0.24(-1.60%) |
Aug 30, 2019 | 15.40 | 15.48 | 14.94 | 14.99 | 5,088,400 | -0.44(-2.85%) |
Aug 29, 2019 | 15.23 | 15.56 | 15.14 | 15.43 | 4,082,083 | +0.36(+2.39%) |
Aug 28, 2019 | 14.55 | 15.09 | 14.29 | 15.07 | 4,432,510 | +0.50(+3.43%) |
Aug 27, 2019 | 15.30 | 15.35 | 14.05 | 14.57 | 10,106,362 | -0.64(-4.21%) |
Aug 26, 2019 | 15.32 | 15.44 | 14.90 | 15.21 | 4,386,376 | +0.00(+0.00%) |
Aug 23, 2019 | 15.45 | 15.61 | 15.16 | 15.21 | 5,086,200 | -0.35(-2.25%) |
Aug 22, 2019 | 16.13 | 16.21 | 15.37 | 15.56 | 7,090,454 | -0.49(-3.05%) |
Aug 21, 2019 | 15.50 | 16.23 | 15.50 | 16.05 | 8,319,852 | +0.62(+4.02%) |
Aug 20, 2019 | 15.61 | 15.73 | 15.06 | 15.43 | 5,449,112 | -0.23(-1.47%) |
Aug 19, 2019 | 15.42 | 15.84 | 15.20 | 15.66 | 8,245,387 | +0.51(+3.37%) |
Aug 16, 2019 | 14.63 | 15.19 | 14.51 | 15.15 | 7,238,100 | +0.71(+4.92%) |
Aug 15, 2019 | 14.94 | 15.14 | 14.19 | 14.44 | 7,890,832 | -0.38(-2.56%) |
Aug 14, 2019 | 14.26 | 14.97 | 14.22 | 14.82 | 9,724,049 | +0.53(+3.71%) |
Aug 13, 2019 | 13.84 | 14.41 | 13.80 | 14.29 | 8,142,028 | +0.40(+2.88%) |
Aug 12, 2019 | 14.78 | 14.88 | 13.76 | 13.89 | 15,456,764 | -0.88(-5.96%) |
Aug 09, 2019 | 14.64 | 15.43 | 14.50 | 14.77 | 28,444,700 | -3.04(-17.07%) |
Aug 08, 2019 | 17.01 | 17.89 | 16.95 | 17.81 | 12,703,827 | +0.95(+5.63%) |
Aug 07, 2019 | 16.80 | 17.00 | 16.52 | 16.86 | 4,888,816 | -0.20(-1.17%) |
Aug 06, 2019 | 17.07 | 17.23 | 16.72 | 17.06 | 5,486,545 | +0.26(+1.55%) |
Aug 05, 2019 | 17.00 | 17.00 | 16.37 | 16.80 | 9,489,881 | -0.45(-2.61%) |
Aug 02, 2019 | 17.98 | 17.98 | 17.07 | 17.25 | 8,685,100 | -0.55(-3.09%) |
Aug 01, 2019 | 18.59 | 18.60 | 17.76 | 17.80 | 9,256,073 | -0.79(-4.25%) |
Jul 31, 2019 | 19.04 | 20.51 | 17.25 | 18.59 | 12,256,190 | +0.15(+0.81%) |
Jul 30, 2019 | 18.20 | 18.52 | 17.95 | 18.44 | 6,146,395 | +0.30(+1.65%) |
Jul 29, 2019 | 18.40 | 18.46 | 18.01 | 18.14 | 5,571,221 | -0.18(-0.98%) |
Jul 26, 2019 | 18.60 | 18.79 | 18.14 | 18.32 | 5,960,000 | -0.17(-0.92%) |
Jul 25, 2019 | 18.53 | 18.77 | 18.30 | 18.49 | 6,836,290 | -0.08(-0.43%) |
Jul 24, 2019 | 18.48 | 18.66 | 18.08 | 18.57 | 8,863,899 | +0.56(+3.11%) |
Jul 23, 2019 | 18.16 | 18.22 | 17.60 | 18.01 | 10,079,856 | -0.06(-0.33%) |
Jul 22, 2019 | 18.17 | 18.55 | 18.00 | 18.07 | 9,976,984 | -0.01(-0.06%) |
Jul 19, 2019 | 18.18 | 18.84 | 17.95 | 18.08 | 28,537,700 | -0.82(-4.34%) |
Jul 18, 2019 | 19.16 | 20.04 | 18.66 | 18.90 | 25,777,788 | -2.17(-10.30%) |
Jul 17, 2019 | 21.70 | 21.71 | 20.92 | 21.07 | 8,500,055 | -0.67(-3.08%) |
Jul 16, 2019 | 21.87 | 21.94 | 21.52 | 21.74 | 3,664,349 | -0.13(-0.59%) |
Jul 15, 2019 | 22.00 | 22.01 | 21.46 | 21.87 | 5,021,274 | -0.02(-0.09%) |
Jul 12, 2019 | 22.58 | 22.60 | 21.79 | 21.89 | 6,728,100 | -0.61(-2.71%) |
Jul 11, 2019 | 22.08 | 22.63 | 21.65 | 22.50 | 6,226,379 | +0.52(+2.37%) |
Jul 10, 2019 | 22.22 | 22.30 | 21.36 | 21.98 | 9,928,816 | -0.16(-0.72%) |
Jul 09, 2019 | 23.16 | 23.17 | 21.55 | 22.14 | 18,314,838 | -1.02(-4.40%) |
Jul 08, 2019 | 23.05 | 23.70 | 22.75 | 23.16 | 12,203,536 | +0.00(+0.00%) |
Jul 05, 2019 | 22.65 | 23.91 | 22.61 | 23.16 | 19,845,800 | +0.30(+1.31%) |
Jul 03, 2019 | 22.32 | 23.79 | 22.13 | 22.86 | 24,204,500 | +0.49(+2.19%) |
Jul 02, 2019 | 20.79 | 22.45 | 20.20 | 22.37 | 42,080,096 | +2.73(+13.90%) |