Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 19.03 | 19.29 | 18.55 | 18.61 | 318,085 | -0.39(-2.05%) |
Sep 27, 2019 | 19.06 | 19.19 | 18.62 | 19.00 | 108,300 | -0.06(-0.31%) |
Sep 26, 2019 | 19.37 | 19.74 | 18.92 | 19.06 | 111,000 | -0.33(-1.70%) |
Sep 25, 2019 | 18.98 | 19.72 | 18.81 | 19.39 | 105,824 | +0.42(+2.21%) |
Sep 24, 2019 | 19.18 | 19.60 | 18.73 | 18.97 | 120,922 | -0.24(-1.25%) |
Sep 23, 2019 | 18.91 | 19.21 | 18.16 | 19.21 | 105,136 | +0.30(+1.59%) |
Sep 20, 2019 | 19.39 | 19.82 | 18.79 | 18.91 | 171,500 | -0.52(-2.68%) |
Sep 19, 2019 | 19.27 | 20.24 | 19.27 | 19.43 | 222,801 | +0.17(+0.88%) |
Sep 18, 2019 | 19.03 | 19.35 | 18.79 | 19.26 | 78,741 | +0.04(+0.21%) |
Sep 17, 2019 | 18.74 | 19.34 | 18.60 | 19.22 | 134,005 | +0.46(+2.45%) |
Sep 16, 2019 | 18.65 | 19.43 | 18.25 | 18.76 | 180,493 | +0.11(+0.59%) |
Sep 13, 2019 | 18.39 | 19.33 | 18.03 | 18.65 | 217,600 | +0.47(+2.59%) |
Sep 12, 2019 | 17.97 | 18.34 | 17.35 | 18.18 | 129,846 | +0.27(+1.51%) |
Sep 11, 2019 | 17.30 | 17.95 | 17.30 | 17.91 | 75,108 | +0.68(+3.95%) |
Sep 10, 2019 | 16.76 | 17.46 | 16.50 | 17.23 | 51,340 | +0.38(+2.26%) |
Sep 09, 2019 | 17.12 | 17.39 | 16.57 | 16.85 | 134,749 | -0.27(-1.58%) |
Sep 06, 2019 | 17.28 | 17.63 | 17.07 | 17.12 | 107,200 | -0.18(-1.04%) |
Sep 05, 2019 | 17.08 | 17.51 | 16.85 | 17.30 | 124,694 | +0.28(+1.65%) |
Sep 04, 2019 | 17.33 | 17.35 | 16.77 | 17.02 | 61,556 | -0.10(-0.58%) |
Sep 03, 2019 | 16.58 | 17.35 | 16.34 | 17.12 | 98,413 | +0.34(+2.03%) |
Aug 30, 2019 | 17.28 | 17.28 | 16.51 | 16.78 | 77,300 | -0.34(-1.99%) |
Aug 29, 2019 | 17.10 | 17.49 | 16.85 | 17.12 | 75,755 | +0.22(+1.30%) |
Aug 28, 2019 | 16.69 | 17.15 | 16.03 | 16.90 | 86,763 | +0.15(+0.90%) |
Aug 27, 2019 | 17.37 | 17.39 | 16.69 | 16.75 | 88,696 | -0.45(-2.62%) |
Aug 26, 2019 | 16.89 | 17.37 | 16.62 | 17.20 | 180,644 | +0.43(+2.56%) |
Aug 23, 2019 | 17.65 | 17.95 | 16.59 | 16.77 | 205,100 | -0.93(-5.25%) |
Aug 22, 2019 | 17.50 | 17.94 | 17.42 | 17.70 | 112,287 | +0.22(+1.26%) |
Aug 21, 2019 | 17.39 | 17.93 | 16.85 | 17.48 | 97,843 | +0.33(+1.92%) |
Aug 20, 2019 | 17.51 | 17.82 | 17.01 | 17.15 | 107,498 | -0.44(-2.50%) |
Aug 19, 2019 | 17.54 | 18.19 | 17.00 | 17.59 | 105,695 | +0.29(+1.68%) |
Aug 16, 2019 | 17.36 | 17.94 | 16.65 | 17.30 | 129,100 | +0.00(+0.00%) |
Aug 15, 2019 | 17.40 | 17.50 | 16.39 | 17.30 | 310,880 | -0.22(-1.26%) |
Aug 14, 2019 | 18.07 | 18.11 | 17.11 | 17.52 | 198,478 | -0.74(-4.05%) |
Aug 13, 2019 | 17.76 | 18.57 | 17.30 | 18.26 | 112,070 | +0.50(+2.82%) |
Aug 12, 2019 | 17.99 | 18.07 | 17.23 | 17.76 | 158,646 | -0.49(-2.68%) |
Aug 09, 2019 | 19.44 | 19.44 | 17.13 | 18.25 | 293,100 | -1.30(-6.65%) |
Aug 08, 2019 | 18.86 | 20.15 | 18.50 | 19.55 | 241,248 | +1.29(+7.06%) |
Aug 07, 2019 | 17.72 | 18.55 | 17.50 | 18.26 | 143,727 | +0.30(+1.67%) |
Aug 06, 2019 | 18.50 | 18.76 | 17.85 | 17.96 | 128,575 | -0.18(-0.99%) |
Aug 05, 2019 | 18.26 | 18.57 | 17.79 | 18.14 | 193,271 | -0.61(-3.25%) |
Aug 02, 2019 | 18.61 | 19.44 | 18.25 | 18.75 | 143,600 | +0.03(+0.16%) |
Aug 01, 2019 | 18.49 | 19.09 | 18.45 | 18.72 | 251,765 | +0.24(+1.30%) |
Jul 31, 2019 | 18.78 | 19.00 | 18.22 | 18.48 | 156,329 | -0.20(-1.07%) |
Jul 30, 2019 | 18.81 | 18.96 | 18.21 | 18.68 | 128,522 | -0.28(-1.48%) |
Jul 29, 2019 | 20.26 | 20.58 | 18.20 | 18.96 | 438,698 | -1.46(-7.15%) |
Jul 26, 2019 | 20.96 | 21.00 | 20.22 | 20.42 | 245,000 | -0.14(-0.68%) |
Jul 25, 2019 | 21.08 | 21.19 | 20.14 | 20.56 | 219,948 | -0.43(-2.05%) |
Jul 24, 2019 | 20.64 | 21.24 | 20.55 | 20.99 | 159,159 | +0.28(+1.35%) |
Jul 23, 2019 | 21.01 | 21.80 | 20.25 | 20.71 | 258,074 | +0.03(+0.15%) |
Jul 22, 2019 | 19.56 | 21.18 | 19.11 | 20.68 | 689,949 | +1.24(+6.38%) |
Jul 19, 2019 | 19.40 | 19.79 | 19.16 | 19.44 | 92,300 | +0.04(+0.21%) |
Jul 18, 2019 | 19.09 | 19.97 | 19.09 | 19.40 | 173,885 | +0.20(+1.02%) |
Jul 17, 2019 | 19.36 | 19.36 | 19.05 | 19.20 | 164,600 | -0.07(-0.34%) |
Jul 16, 2019 | 19.19 | 19.40 | 19.05 | 19.27 | 99,595 | +0.08(+0.42%) |
Jul 15, 2019 | 19.42 | 19.70 | 19.16 | 19.19 | 72,598 | -0.22(-1.13%) |
Jul 12, 2019 | 19.95 | 20.00 | 19.03 | 19.41 | 260,400 | -0.36(-1.82%) |
Jul 11, 2019 | 19.03 | 19.82 | 18.70 | 19.77 | 220,326 | +0.82(+4.33%) |
Jul 10, 2019 | 18.92 | 19.24 | 18.29 | 18.95 | 160,480 | +0.00(+0.00%) |
Jul 09, 2019 | 19.45 | 19.49 | 18.58 | 18.95 | 130,180 | -0.39(-2.02%) |
Jul 08, 2019 | 19.11 | 19.38 | 18.73 | 19.34 | 105,560 | +0.17(+0.89%) |
Jul 05, 2019 | 18.77 | 19.76 | 18.44 | 19.17 | 496,300 | +0.13(+0.68%) |
Jul 03, 2019 | 19.02 | 19.26 | 18.85 | 19.04 | 75,700 | +0.08(+0.42%) |
Jul 02, 2019 | 19.19 | 19.30 | 18.52 | 18.96 | 229,239 | +0.25(+1.34%) |