Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 18.20 | 18.75 | 17.65 | 18.01 | 601,240 | -0.18(-1.01%) |
Sep 27, 2019 | 18.11 | 18.70 | 17.83 | 18.20 | 637,951 | +0.00(+0.00%) |
Sep 26, 2019 | 19.12 | 19.12 | 18.01 | 18.20 | 477,807 | -1.10(-5.71%) |
Sep 25, 2019 | 18.84 | 19.76 | 18.75 | 19.30 | 476,006 | +0.00(+0.00%) |
Sep 24, 2019 | 19.67 | 19.67 | 18.57 | 19.30 | 701,564 | -0.55(-2.78%) |
Sep 23, 2019 | 18.57 | 19.94 | 17.92 | 19.85 | 1,028,081 | +1.29(+6.93%) |
Sep 20, 2019 | 18.57 | 19.48 | 18.11 | 18.57 | 1,147,120 | -0.09(-0.49%) |
Sep 19, 2019 | 19.21 | 19.39 | 17.55 | 18.66 | 733,402 | -0.28(-1.46%) |
Sep 18, 2019 | 18.29 | 19.12 | 17.92 | 18.93 | 533,785 | +0.46(+2.49%) |
Sep 17, 2019 | 20.04 | 20.04 | 18.29 | 18.47 | 991,192 | -1.65(-8.22%) |
Sep 16, 2019 | 20.68 | 21.14 | 19.48 | 20.13 | 1,489,638 | +1.47(+7.88%) |
Sep 13, 2019 | 19.21 | 19.39 | 18.38 | 18.66 | 537,686 | -0.09(-0.49%) |
Sep 12, 2019 | 18.84 | 19.58 | 18.01 | 18.75 | 722,967 | -0.46(-2.39%) |
Sep 11, 2019 | 20.59 | 21.28 | 18.66 | 19.21 | 1,108,900 | -0.83(-4.13%) |
Sep 10, 2019 | 19.30 | 21.05 | 19.02 | 20.04 | 1,315,310 | +0.92(+4.81%) |
Sep 09, 2019 | 18.47 | 19.25 | 18.29 | 19.12 | 987,778 | +1.01(+5.58%) |
Sep 06, 2019 | 18.57 | 18.66 | 17.92 | 18.11 | 758,541 | -0.64(-3.43%) |
Sep 05, 2019 | 17.83 | 19.02 | 17.46 | 18.75 | 997,717 | +0.92(+5.15%) |
Sep 04, 2019 | 18.11 | 18.20 | 17.28 | 17.83 | 552,355 | -0.09(-0.51%) |
Sep 03, 2019 | 16.64 | 18.01 | 16.18 | 17.92 | 820,671 | +1.01(+5.98%) |
Aug 30, 2019 | 17.92 | 18.01 | 15.81 | 16.91 | 648,494 | -0.92(-5.15%) |
Aug 29, 2019 | 17.74 | 18.20 | 17.28 | 17.83 | 638,081 | +0.55(+3.19%) |
Aug 28, 2019 | 17.19 | 18.20 | 16.82 | 17.28 | 906,689 | +0.18(+1.08%) |
Aug 27, 2019 | 15.99 | 17.28 | 15.53 | 17.09 | 1,112,536 | +1.10(+6.90%) |
Aug 26, 2019 | 15.81 | 16.36 | 15.49 | 15.99 | 578,375 | +0.55(+3.57%) |
Aug 23, 2019 | 16.27 | 16.27 | 14.89 | 15.44 | 943,293 | -1.01(-6.15%) |
Aug 22, 2019 | 17.00 | 17.19 | 16.45 | 16.45 | 604,158 | -0.46(-2.72%) |
Aug 21, 2019 | 17.19 | 17.37 | 16.36 | 16.91 | 671,538 | -0.09(-0.54%) |
Aug 20, 2019 | 16.82 | 17.28 | 16.27 | 17.00 | 549,781 | +0.18(+1.09%) |
Aug 19, 2019 | 16.08 | 16.91 | 15.99 | 16.82 | 687,574 | +1.10(+7.02%) |
Aug 16, 2019 | 14.89 | 15.99 | 14.66 | 15.72 | 418,565 | +0.83(+5.56%) |
Aug 15, 2019 | 14.61 | 15.07 | 14.52 | 14.89 | 340,785 | +0.09(+0.62%) |
Aug 14, 2019 | 15.35 | 15.62 | 14.66 | 14.80 | 697,947 | -1.01(-6.40%) |
Aug 13, 2019 | 15.53 | 16.68 | 15.26 | 15.81 | 692,582 | +0.28(+1.78%) |
Aug 12, 2019 | 15.44 | 15.90 | 15.21 | 15.53 | 402,188 | -0.09(-0.59%) |
Aug 09, 2019 | 16.18 | 16.45 | 15.35 | 15.62 | 589,848 | -0.46(-2.86%) |
Aug 08, 2019 | 15.72 | 16.18 | 15.26 | 16.08 | 715,187 | +0.74(+4.79%) |
Aug 07, 2019 | 14.43 | 15.99 | 14.20 | 15.35 | 1,257,909 | +0.46(+3.09%) |
Aug 06, 2019 | 13.42 | 15.07 | 13.42 | 14.89 | 994,635 | +1.38(+10.20%) |
Aug 05, 2019 | 13.51 | 13.88 | 12.87 | 13.51 | 1,541,105 | -0.28(-2.00%) |
Aug 02, 2019 | 14.61 | 14.61 | 13.42 | 13.79 | 549,764 | +0.00(+0.00%) |
Aug 01, 2019 | 14.71 | 14.71 | 13.05 | 13.79 | 773,475 | -1.10(-7.41%) |
Jul 31, 2019 | 15.62 | 15.99 | 14.71 | 14.89 | 737,993 | -0.37(-2.41%) |
Jul 30, 2019 | 13.88 | 15.31 | 13.14 | 15.26 | 866,046 | +1.47(+10.67%) |
Jul 29, 2019 | 14.43 | 14.61 | 13.79 | 13.79 | 435,985 | -0.64(-4.46%) |
Jul 26, 2019 | 14.89 | 14.98 | 14.43 | 14.43 | 428,848 | -0.46(-3.09%) |
Jul 25, 2019 | 15.16 | 15.35 | 14.71 | 14.89 | 846,450 | -0.18(-1.22%) |
Jul 24, 2019 | 15.16 | 15.35 | 14.80 | 15.07 | 872,549 | -0.09(-0.61%) |
Jul 23, 2019 | 14.89 | 15.35 | 14.43 | 15.16 | 561,971 | +0.46(+3.12%) |
Jul 22, 2019 | 14.89 | 15.21 | 14.34 | 14.71 | 517,724 | +0.09(+0.63%) |
Jul 19, 2019 | 14.61 | 14.84 | 14.34 | 14.61 | 554,040 | +0.09(+0.63%) |
Jul 18, 2019 | 14.71 | 15.07 | 14.15 | 14.52 | 695,709 | -0.37(-2.47%) |
Jul 17, 2019 | 16.27 | 16.45 | 14.89 | 14.89 | 706,580 | -1.38(-8.47%) |
Jul 16, 2019 | 17.19 | 17.37 | 16.18 | 16.27 | 473,774 | -0.64(-3.80%) |
Jul 15, 2019 | 18.11 | 18.11 | 16.91 | 16.91 | 448,451 | -1.01(-5.64%) |
Jul 12, 2019 | 17.74 | 18.11 | 17.46 | 17.92 | 490,453 | +0.37(+2.09%) |
Jul 11, 2019 | 17.92 | 17.97 | 17.46 | 17.55 | 419,507 | -0.37(-2.05%) |
Jul 10, 2019 | 17.46 | 18.11 | 17.28 | 17.92 | 633,091 | +0.83(+4.84%) |
Jul 09, 2019 | 17.65 | 17.83 | 16.82 | 17.09 | 721,869 | -0.46(-2.62%) |
Jul 08, 2019 | 18.01 | 18.38 | 17.46 | 17.55 | 591,344 | -0.64(-3.54%) |
Jul 05, 2019 | 17.83 | 18.38 | 17.65 | 18.20 | 466,919 | +0.37(+2.06%) |
Jul 03, 2019 | 18.38 | 18.47 | 17.74 | 17.83 | 370,430 | -0.37(-2.02%) |
Jul 02, 2019 | 19.02 | 19.02 | 18.06 | 18.20 | 978,430 | -1.01(-5.26%) |