Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 16.29 | 16.45 | 15.24 | 15.26 | 1,609,910 | -0.83(-5.17%) |
Sep 27, 2019 | 17.43 | 17.60 | 15.84 | 16.09 | 1,639,950 | -1.10(-6.40%) |
Sep 26, 2019 | 18.44 | 18.47 | 16.94 | 17.19 | 1,466,863 | -1.24(-6.75%) |
Sep 25, 2019 | 18.25 | 18.54 | 17.94 | 18.44 | 798,174 | +0.33(+1.85%) |
Sep 24, 2019 | 20.04 | 20.09 | 18.01 | 18.10 | 1,429,801 | -1.91(-9.56%) |
Sep 23, 2019 | 19.56 | 20.19 | 19.34 | 20.02 | 761,087 | +0.53(+2.70%) |
Sep 20, 2019 | 19.93 | 20.13 | 19.16 | 19.49 | 1,039,614 | -0.38(-1.93%) |
Sep 19, 2019 | 19.70 | 20.04 | 19.49 | 19.87 | 650,902 | +0.37(+1.91%) |
Sep 18, 2019 | 19.34 | 19.70 | 18.93 | 19.50 | 482,142 | +0.05(+0.25%) |
Sep 17, 2019 | 19.14 | 19.83 | 19.06 | 19.45 | 497,016 | +0.02(+0.10%) |
Sep 16, 2019 | 18.85 | 19.47 | 18.66 | 19.43 | 530,878 | +0.72(+3.83%) |
Sep 13, 2019 | 18.43 | 19.16 | 18.27 | 18.71 | 450,043 | +0.40(+2.19%) |
Sep 12, 2019 | 18.63 | 18.66 | 17.93 | 18.31 | 575,970 | -0.25(-1.34%) |
Sep 11, 2019 | 18.47 | 18.83 | 18.16 | 18.56 | 698,772 | +0.23(+1.25%) |
Sep 10, 2019 | 18.94 | 18.94 | 17.56 | 18.33 | 1,451,669 | -0.46(-2.44%) |
Sep 09, 2019 | 20.45 | 20.45 | 18.74 | 18.79 | 933,812 | -1.44(-7.10%) |
Sep 06, 2019 | 21.46 | 21.54 | 20.19 | 20.23 | 755,123 | -1.25(-5.84%) |
Sep 05, 2019 | 21.69 | 22.27 | 21.44 | 21.48 | 1,182,993 | -0.02(-0.09%) |
Sep 04, 2019 | 20.32 | 21.82 | 20.18 | 21.50 | 1,677,358 | +1.41(+7.00%) |
Sep 03, 2019 | 20.48 | 20.99 | 19.89 | 20.09 | 1,020,852 | -0.83(-3.98%) |
Aug 30, 2019 | 20.24 | 21.14 | 18.66 | 20.93 | 3,609,855 | +1.61(+8.32%) |
Aug 29, 2019 | 19.24 | 19.59 | 18.69 | 19.32 | 1,198,036 | +0.37(+1.97%) |
Aug 28, 2019 | 18.28 | 19.01 | 18.23 | 18.94 | 496,254 | +0.55(+2.96%) |
Aug 27, 2019 | 18.18 | 18.65 | 17.96 | 18.40 | 525,487 | +0.22(+1.21%) |
Aug 26, 2019 | 18.14 | 18.24 | 17.75 | 18.18 | 694,175 | +0.48(+2.70%) |
Aug 23, 2019 | 18.23 | 18.28 | 17.49 | 17.70 | 1,040,136 | -0.72(-3.90%) |
Aug 22, 2019 | 18.90 | 19.03 | 18.29 | 18.42 | 688,990 | -0.55(-2.93%) |
Aug 21, 2019 | 19.80 | 19.93 | 18.38 | 18.97 | 1,400,294 | +0.10(+0.51%) |
Aug 20, 2019 | 18.81 | 19.18 | 18.66 | 18.88 | 352,691 | +0.10(+0.51%) |
Aug 19, 2019 | 18.84 | 19.01 | 18.51 | 18.78 | 415,180 | +0.28(+1.50%) |
Aug 16, 2019 | 17.97 | 18.53 | 17.72 | 18.50 | 491,326 | +1.01(+5.80%) |
Aug 15, 2019 | 17.85 | 18.30 | 17.25 | 17.49 | 683,660 | +0.22(+1.27%) |
Aug 14, 2019 | 18.28 | 18.47 | 17.04 | 17.27 | 1,089,169 | -1.48(-7.91%) |
Aug 13, 2019 | 18.85 | 19.38 | 18.56 | 18.75 | 625,849 | -0.22(-1.16%) |
Aug 12, 2019 | 19.40 | 19.42 | 18.47 | 18.97 | 356,837 | -0.50(-2.56%) |
Aug 09, 2019 | 19.50 | 19.85 | 19.23 | 19.47 | 383,989 | -0.37(-1.88%) |
Aug 08, 2019 | 19.29 | 20.19 | 19.17 | 19.84 | 667,198 | +0.76(+3.96%) |
Aug 07, 2019 | 18.18 | 19.09 | 18.18 | 19.09 | 688,018 | +0.98(+5.39%) |
Aug 06, 2019 | 18.18 | 18.92 | 17.84 | 18.11 | 712,524 | +0.31(+1.72%) |
Aug 05, 2019 | 18.48 | 18.54 | 17.22 | 17.81 | 1,022,867 | -1.23(-6.48%) |
Aug 02, 2019 | 19.08 | 19.21 | 18.61 | 19.04 | 375,105 | -0.14(-0.75%) |
Aug 01, 2019 | 19.09 | 20.27 | 19.00 | 19.18 | 1,001,558 | +0.44(+2.35%) |
Jul 31, 2019 | 19.23 | 19.58 | 18.44 | 18.74 | 379,956 | -0.47(-2.44%) |
Jul 30, 2019 | 18.84 | 19.23 | 18.68 | 19.21 | 311,900 | +0.12(+0.65%) |
Jul 29, 2019 | 18.74 | 19.10 | 18.42 | 19.09 | 313,279 | +0.39(+2.10%) |
Jul 26, 2019 | 18.49 | 18.76 | 18.20 | 18.70 | 656,774 | +0.32(+1.72%) |
Jul 25, 2019 | 19.34 | 19.34 | 18.28 | 18.38 | 888,961 | -0.78(-4.09%) |
Jul 24, 2019 | 19.64 | 19.72 | 19.14 | 19.16 | 627,159 | -0.38(-1.96%) |
Jul 23, 2019 | 20.15 | 20.38 | 19.07 | 19.55 | 617,981 | -0.43(-2.15%) |
Jul 22, 2019 | 19.60 | 20.22 | 19.38 | 19.98 | 814,603 | +0.62(+3.21%) |
Jul 19, 2019 | 19.66 | 19.90 | 19.32 | 19.36 | 319,189 | -0.19(-0.98%) |
Jul 18, 2019 | 19.66 | 19.82 | 19.33 | 19.55 | 367,567 | -0.26(-1.30%) |
Jul 17, 2019 | 19.48 | 19.96 | 19.42 | 19.81 | 602,352 | +0.42(+2.17%) |
Jul 16, 2019 | 19.42 | 19.68 | 19.16 | 19.38 | 407,692 | -0.04(-0.20%) |
Jul 15, 2019 | 19.45 | 19.60 | 19.19 | 19.42 | 394,242 | +0.20(+1.05%) |
Jul 12, 2019 | 19.61 | 20.51 | 19.09 | 19.22 | 1,064,488 | +0.10(+0.50%) |
Jul 11, 2019 | 20.72 | 20.86 | 19.01 | 19.13 | 1,548,548 | -1.55(-7.50%) |
Jul 10, 2019 | 21.38 | 21.60 | 20.63 | 20.68 | 534,051 | -0.60(-2.83%) |
Jul 09, 2019 | 21.30 | 21.62 | 20.89 | 21.28 | 366,830 | -0.14(-0.67%) |
Jul 08, 2019 | 21.81 | 21.82 | 20.72 | 21.42 | 762,759 | -0.74(-3.32%) |
Jul 05, 2019 | 21.38 | 22.18 | 20.63 | 22.16 | 766,306 | +0.52(+2.39%) |
Jul 03, 2019 | 21.78 | 22.26 | 21.64 | 21.64 | 320,235 | -0.14(-0.66%) |
Jul 02, 2019 | 21.47 | 21.79 | 20.78 | 21.79 | 519,508 | +0.33(+1.52%) |