Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 20.32 | 20.65 | 20.11 | 20.38 | 335,069 | -0.07(-0.34%) |
Sep 27, 2019 | 21.16 | 21.54 | 20.34 | 20.45 | 181,900 | -0.66(-3.13%) |
Sep 26, 2019 | 21.45 | 21.60 | 21.06 | 21.11 | 195,485 | -0.44(-2.04%) |
Sep 25, 2019 | 21.06 | 21.65 | 20.85 | 21.55 | 190,022 | +0.61(+2.91%) |
Sep 24, 2019 | 21.34 | 21.42 | 20.71 | 20.94 | 120,666 | -0.28(-1.32%) |
Sep 23, 2019 | 21.51 | 21.66 | 21.08 | 21.22 | 314,236 | -0.32(-1.49%) |
Sep 20, 2019 | 21.39 | 21.65 | 21.25 | 21.54 | 336,300 | +0.21(+0.98%) |
Sep 19, 2019 | 20.96 | 21.66 | 20.94 | 21.33 | 190,477 | +0.24(+1.14%) |
Sep 18, 2019 | 21.86 | 21.91 | 21.03 | 21.09 | 269,639 | -0.78(-3.57%) |
Sep 17, 2019 | 21.67 | 21.89 | 21.30 | 21.87 | 142,276 | +0.12(+0.55%) |
Sep 16, 2019 | 21.91 | 21.95 | 21.50 | 21.75 | 146,377 | -0.08(-0.37%) |
Sep 13, 2019 | 21.70 | 22.00 | 21.50 | 21.83 | 300,700 | +0.31(+1.44%) |
Sep 12, 2019 | 21.32 | 21.67 | 21.10 | 21.52 | 367,834 | +0.33(+1.56%) |
Sep 11, 2019 | 20.80 | 21.30 | 20.80 | 21.19 | 936,311 | +0.46(+2.22%) |
Sep 10, 2019 | 19.85 | 20.74 | 19.67 | 20.73 | 395,870 | +0.88(+4.43%) |
Sep 09, 2019 | 19.54 | 19.98 | 19.27 | 19.85 | 158,907 | +0.29(+1.48%) |
Sep 06, 2019 | 19.21 | 19.86 | 19.09 | 19.56 | 205,200 | +0.40(+2.09%) |
Sep 05, 2019 | 18.87 | 19.32 | 18.72 | 19.16 | 168,703 | +0.48(+2.57%) |
Sep 04, 2019 | 18.79 | 19.15 | 18.57 | 18.68 | 207,587 | -0.04(-0.21%) |
Sep 03, 2019 | 18.82 | 19.31 | 18.48 | 18.72 | 372,036 | -0.16(-0.85%) |
Aug 30, 2019 | 19.11 | 19.28 | 18.62 | 18.88 | 271,600 | -0.19(-1.00%) |
Aug 29, 2019 | 19.40 | 19.61 | 18.92 | 19.07 | 180,550 | -0.18(-0.94%) |
Aug 28, 2019 | 19.74 | 20.00 | 19.11 | 19.25 | 174,199 | -0.48(-2.43%) |
Aug 27, 2019 | 20.11 | 20.50 | 19.64 | 19.73 | 186,338 | -0.32(-1.60%) |
Aug 26, 2019 | 19.43 | 20.26 | 19.19 | 20.05 | 255,787 | +0.82(+4.26%) |
Aug 23, 2019 | 19.41 | 19.70 | 19.08 | 19.23 | 153,700 | -0.24(-1.23%) |
Aug 22, 2019 | 19.40 | 19.78 | 19.25 | 19.47 | 123,044 | +0.16(+0.83%) |
Aug 21, 2019 | 19.10 | 19.45 | 19.00 | 19.31 | 250,477 | +0.41(+2.17%) |
Aug 20, 2019 | 19.20 | 19.28 | 18.88 | 18.90 | 206,241 | -0.29(-1.51%) |
Aug 19, 2019 | 19.25 | 19.41 | 19.14 | 19.19 | 165,871 | +0.05(+0.26%) |
Aug 16, 2019 | 19.20 | 19.50 | 19.07 | 19.14 | 197,300 | +0.04(+0.21%) |
Aug 15, 2019 | 19.79 | 19.79 | 19.00 | 19.10 | 203,866 | -0.56(-2.85%) |
Aug 14, 2019 | 20.03 | 20.43 | 19.44 | 19.66 | 701,444 | -0.52(-2.58%) |
Aug 13, 2019 | 19.75 | 20.31 | 19.74 | 20.18 | 414,389 | +0.19(+0.95%) |
Aug 12, 2019 | 19.37 | 20.06 | 19.05 | 19.99 | 136,832 | +0.60(+3.09%) |
Aug 09, 2019 | 18.62 | 19.75 | 18.62 | 19.39 | 356,900 | +0.58(+3.08%) |
Aug 08, 2019 | 17.50 | 19.13 | 17.01 | 18.81 | 779,017 | +3.19(+20.42%) |
Aug 07, 2019 | 16.30 | 16.34 | 15.50 | 15.62 | 384,914 | -0.89(-5.39%) |
Aug 06, 2019 | 16.47 | 16.64 | 16.05 | 16.51 | 209,621 | +0.07(+0.43%) |
Aug 05, 2019 | 16.63 | 16.90 | 16.27 | 16.44 | 141,262 | -0.54(-3.18%) |
Aug 02, 2019 | 16.71 | 17.00 | 16.29 | 16.98 | 272,500 | +0.14(+0.83%) |
Aug 01, 2019 | 17.23 | 17.49 | 16.76 | 16.84 | 316,067 | -0.41(-2.38%) |
Jul 31, 2019 | 17.14 | 17.45 | 17.09 | 17.25 | 220,252 | +0.18(+1.05%) |
Jul 30, 2019 | 16.63 | 17.17 | 16.48 | 17.07 | 181,189 | +0.46(+2.77%) |
Jul 29, 2019 | 16.72 | 16.90 | 16.47 | 16.61 | 125,752 | -0.14(-0.84%) |
Jul 26, 2019 | 16.34 | 16.77 | 16.30 | 16.75 | 140,200 | +0.34(+2.07%) |
Jul 25, 2019 | 16.68 | 16.81 | 16.19 | 16.41 | 170,282 | -0.24(-1.44%) |
Jul 24, 2019 | 16.25 | 16.74 | 16.16 | 16.65 | 151,521 | +0.34(+2.08%) |
Jul 23, 2019 | 16.43 | 16.45 | 16.07 | 16.31 | 157,111 | -0.08(-0.49%) |
Jul 22, 2019 | 16.71 | 16.71 | 16.16 | 16.39 | 242,602 | -0.33(-1.97%) |
Jul 19, 2019 | 17.05 | 17.15 | 16.71 | 16.72 | 157,700 | -0.37(-2.17%) |
Jul 18, 2019 | 17.04 | 17.28 | 16.89 | 17.09 | 108,363 | +0.05(+0.29%) |
Jul 17, 2019 | 17.00 | 17.16 | 16.86 | 17.04 | 305,347 | +0.04(+0.24%) |
Jul 16, 2019 | 17.18 | 17.43 | 16.97 | 17.00 | 157,597 | -0.20(-1.16%) |
Jul 15, 2019 | 17.17 | 17.32 | 17.08 | 17.20 | 160,940 | +0.05(+0.29%) |
Jul 12, 2019 | 17.23 | 17.23 | 16.98 | 17.15 | 285,600 | -0.12(-0.69%) |
Jul 11, 2019 | 17.47 | 17.96 | 17.08 | 17.27 | 191,685 | -0.18(-1.03%) |
Jul 10, 2019 | 17.33 | 17.59 | 17.30 | 17.45 | 118,361 | +0.14(+0.81%) |
Jul 09, 2019 | 17.38 | 17.47 | 17.13 | 17.31 | 221,451 | -0.18(-1.03%) |
Jul 08, 2019 | 17.07 | 17.53 | 16.93 | 17.49 | 309,675 | +0.36(+2.10%) |
Jul 05, 2019 | 17.11 | 17.25 | 16.80 | 17.13 | 222,400 | -0.02(-0.12%) |
Jul 03, 2019 | 17.14 | 17.45 | 17.08 | 17.15 | 215,800 | +0.09(+0.53%) |
Jul 02, 2019 | 18.99 | 19.22 | 17.02 | 17.06 | 1,126,007 | -1.97(-10.35%) |