Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 16.62 | 17.03 | 16.57 | 16.93 | 1,445,554 | +0.36(+2.14%) |
Sep 27, 2019 | 16.91 | 16.96 | 16.44 | 16.57 | 1,287,094 | -0.33(-1.98%) |
Sep 26, 2019 | 16.58 | 16.98 | 16.40 | 16.91 | 1,573,428 | +0.40(+2.39%) |
Sep 25, 2019 | 15.99 | 16.54 | 15.87 | 16.51 | 1,440,623 | +0.47(+2.93%) |
Sep 24, 2019 | 16.40 | 16.42 | 15.98 | 16.04 | 1,593,475 | -0.27(-1.67%) |
Sep 23, 2019 | 16.46 | 16.54 | 16.29 | 16.31 | 1,233,986 | -0.15(-0.90%) |
Sep 20, 2019 | 16.49 | 16.59 | 16.34 | 16.46 | 3,583,976 | -0.04(-0.26%) |
Sep 19, 2019 | 16.54 | 16.81 | 16.50 | 16.50 | 885,937 | +0.05(+0.32%) |
Sep 18, 2019 | 16.49 | 16.55 | 16.27 | 16.45 | 1,259,753 | -0.05(-0.30%) |
Sep 17, 2019 | 16.30 | 16.57 | 16.30 | 16.50 | 1,037,282 | +0.16(+0.99%) |
Sep 16, 2019 | 16.22 | 16.55 | 16.10 | 16.34 | 859,011 | +0.01(+0.06%) |
Sep 13, 2019 | 16.20 | 16.46 | 16.09 | 16.33 | 1,659,229 | +0.19(+1.20%) |
Sep 12, 2019 | 16.10 | 16.26 | 15.91 | 16.14 | 1,037,892 | +0.08(+0.47%) |
Sep 11, 2019 | 15.81 | 16.10 | 15.68 | 16.06 | 1,394,086 | +0.26(+1.66%) |
Sep 10, 2019 | 15.77 | 15.80 | 15.50 | 15.80 | 1,590,015 | -0.00(-0.02%) |
Sep 09, 2019 | 16.06 | 16.06 | 15.62 | 15.80 | 1,336,338 | -0.22(-1.38%) |
Sep 06, 2019 | 16.17 | 16.26 | 16.00 | 16.02 | 1,312,211 | -0.12(-0.77%) |
Sep 05, 2019 | 16.18 | 16.35 | 16.02 | 16.15 | 1,727,592 | +0.14(+0.87%) |
Sep 04, 2019 | 15.92 | 16.11 | 15.87 | 16.01 | 1,404,107 | +0.23(+1.43%) |
Sep 03, 2019 | 15.76 | 15.86 | 15.62 | 15.78 | 2,133,353 | -0.04(-0.27%) |
Aug 30, 2019 | 15.87 | 15.90 | 15.69 | 15.83 | 1,015,938 | +0.08(+0.51%) |
Aug 29, 2019 | 15.90 | 15.93 | 15.66 | 15.75 | 1,228,214 | +0.06(+0.40%) |
Aug 28, 2019 | 15.47 | 15.88 | 15.04 | 15.68 | 1,669,399 | +0.14(+0.92%) |
Aug 27, 2019 | 15.70 | 15.78 | 15.45 | 15.54 | 1,769,803 | -0.05(-0.30%) |
Aug 26, 2019 | 15.13 | 15.59 | 15.11 | 15.59 | 1,617,643 | +0.63(+4.24%) |
Aug 23, 2019 | 15.69 | 15.83 | 14.87 | 14.95 | 2,084,673 | -0.76(-4.84%) |
Aug 22, 2019 | 15.97 | 16.04 | 15.71 | 15.71 | 1,369,005 | -0.14(-0.91%) |
Aug 21, 2019 | 15.67 | 15.97 | 15.49 | 15.86 | 1,651,571 | +0.30(+1.93%) |
Aug 20, 2019 | 15.73 | 15.78 | 15.54 | 15.56 | 1,076,956 | -0.22(-1.38%) |
Aug 19, 2019 | 15.79 | 15.91 | 15.77 | 15.78 | 1,335,461 | +0.12(+0.79%) |
Aug 16, 2019 | 15.35 | 15.74 | 15.32 | 15.65 | 1,450,095 | +0.41(+2.66%) |
Aug 15, 2019 | 15.08 | 15.29 | 14.95 | 15.25 | 1,571,701 | +0.20(+1.30%) |
Aug 14, 2019 | 15.25 | 15.36 | 14.98 | 15.05 | 1,436,333 | -0.46(-2.97%) |
Aug 13, 2019 | 15.32 | 15.65 | 15.29 | 15.51 | 1,427,050 | +0.13(+0.85%) |
Aug 12, 2019 | 15.32 | 15.54 | 15.18 | 15.38 | 1,607,521 | -0.02(-0.11%) |
Aug 09, 2019 | 15.58 | 15.63 | 15.27 | 15.40 | 1,810,104 | -0.24(-1.53%) |
Aug 08, 2019 | 15.25 | 15.73 | 15.25 | 15.64 | 3,151,643 | +0.51(+3.34%) |
Aug 07, 2019 | 14.82 | 15.21 | 14.75 | 15.14 | 2,582,942 | +0.15(+1.00%) |
Aug 06, 2019 | 14.80 | 15.08 | 14.80 | 14.99 | 3,786,508 | +0.33(+2.22%) |
Aug 05, 2019 | 14.63 | 14.96 | 14.24 | 14.66 | 3,580,125 | -0.32(-2.16%) |
Aug 02, 2019 | 14.98 | 15.20 | 14.83 | 14.98 | 2,476,202 | +0.00(+0.01%) |
Aug 01, 2019 | 14.80 | 15.56 | 14.52 | 14.98 | 7,325,837 | -0.46(-3.00%) |
Jul 31, 2019 | 15.55 | 15.86 | 15.26 | 15.45 | 62,855,632 | -0.05(-0.35%) |
Jul 30, 2019 | 15.46 | 15.52 | 15.28 | 15.50 | 3,312,414 | +0.00(+0.01%) |
Jul 29, 2019 | 15.95 | 15.98 | 15.38 | 15.50 | 4,522,293 | -0.45(-2.85%) |
Jul 26, 2019 | 16.08 | 16.11 | 15.39 | 15.95 | 5,995,395 | -0.63(-3.82%) |
Jul 25, 2019 | 16.81 | 16.88 | 16.57 | 16.59 | 1,198,145 | -0.20(-1.16%) |
Jul 24, 2019 | 16.49 | 16.79 | 16.37 | 16.78 | 1,827,441 | +0.29(+1.74%) |
Jul 23, 2019 | 16.63 | 16.63 | 16.32 | 16.49 | 2,527,470 | -0.10(-0.58%) |
Jul 22, 2019 | 16.56 | 16.72 | 16.46 | 16.59 | 1,188,551 | +0.02(+0.09%) |
Jul 19, 2019 | 16.66 | 16.86 | 16.52 | 16.57 | 2,015,215 | -0.07(-0.45%) |
Jul 18, 2019 | 16.61 | 16.74 | 16.55 | 16.65 | 1,273,816 | +0.07(+0.45%) |
Jul 17, 2019 | 16.51 | 16.74 | 16.44 | 16.57 | 1,158,826 | +0.11(+0.64%) |
Jul 16, 2019 | 16.40 | 16.56 | 16.38 | 16.47 | 1,520,708 | +0.11(+0.66%) |
Jul 15, 2019 | 16.37 | 16.46 | 16.22 | 16.36 | 1,331,073 | +0.01(+0.04%) |
Jul 12, 2019 | 16.21 | 16.49 | 16.14 | 16.36 | 1,728,060 | +0.19(+1.17%) |
Jul 11, 2019 | 16.20 | 16.28 | 16.04 | 16.17 | 1,768,323 | -0.03(-0.16%) |
Jul 10, 2019 | 16.08 | 16.32 | 16.08 | 16.19 | 1,825,759 | +0.21(+1.32%) |
Jul 09, 2019 | 15.90 | 16.06 | 15.89 | 15.98 | 1,696,934 | +0.01(+0.06%) |
Jul 08, 2019 | 16.05 | 16.17 | 15.95 | 15.97 | 1,726,727 | -0.10(-0.64%) |
Jul 05, 2019 | 15.90 | 16.08 | 15.60 | 16.08 | 1,158,364 | +0.17(+1.05%) |
Jul 03, 2019 | 15.69 | 16.07 | 15.60 | 15.91 | 934,793 | +0.26(+1.67%) |
Jul 02, 2019 | 15.60 | 15.68 | 15.36 | 15.65 | 1,677,069 | +0.13(+0.87%) |