Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 17.49 | 18.04 | 16.47 | 17.84 | 239,245 | -0.13(-0.72%) |
Sep 27, 2019 | 18.60 | 18.75 | 17.81 | 17.97 | 106,300 | -0.53(-2.86%) |
Sep 26, 2019 | 18.89 | 19.18 | 18.38 | 18.50 | 124,754 | -0.41(-2.17%) |
Sep 25, 2019 | 18.97 | 19.43 | 18.40 | 18.91 | 204,433 | -0.01(-0.05%) |
Sep 24, 2019 | 20.40 | 20.87 | 18.68 | 18.92 | 147,066 | -1.56(-7.62%) |
Sep 23, 2019 | 20.39 | 20.73 | 19.83 | 20.48 | 177,813 | +0.26(+1.29%) |
Sep 20, 2019 | 20.46 | 20.55 | 20.00 | 20.22 | 132,100 | -0.17(-0.83%) |
Sep 19, 2019 | 20.88 | 21.36 | 20.23 | 20.39 | 92,689 | -0.35(-1.69%) |
Sep 18, 2019 | 21.15 | 21.15 | 20.33 | 20.74 | 89,847 | -0.37(-1.75%) |
Sep 17, 2019 | 20.46 | 21.21 | 20.37 | 21.11 | 167,919 | +0.65(+3.18%) |
Sep 16, 2019 | 21.62 | 22.02 | 20.35 | 20.46 | 247,343 | -1.31(-6.02%) |
Sep 13, 2019 | 22.21 | 22.34 | 21.73 | 21.77 | 132,400 | -0.26(-1.18%) |
Sep 12, 2019 | 21.98 | 22.15 | 21.65 | 22.03 | 46,065 | +0.07(+0.32%) |
Sep 11, 2019 | 21.76 | 22.06 | 21.70 | 21.96 | 132,923 | +0.24(+1.10%) |
Sep 10, 2019 | 21.58 | 21.80 | 21.30 | 21.72 | 195,053 | +0.08(+0.37%) |
Sep 09, 2019 | 21.34 | 21.80 | 21.19 | 21.64 | 78,683 | +0.32(+1.50%) |
Sep 06, 2019 | 21.54 | 22.00 | 21.17 | 21.32 | 171,900 | -0.16(-0.74%) |
Sep 05, 2019 | 21.35 | 21.72 | 21.04 | 21.48 | 154,256 | +0.20(+0.94%) |
Sep 04, 2019 | 20.65 | 21.44 | 20.65 | 21.28 | 101,822 | +0.65(+3.15%) |
Sep 03, 2019 | 21.73 | 21.99 | 20.61 | 20.63 | 123,541 | -1.16(-5.32%) |
Aug 30, 2019 | 21.70 | 22.20 | 21.44 | 21.79 | 133,600 | +0.10(+0.46%) |
Aug 29, 2019 | 21.10 | 21.73 | 21.01 | 21.69 | 184,853 | +0.73(+3.48%) |
Aug 28, 2019 | 21.30 | 21.61 | 20.44 | 20.96 | 192,073 | -0.35(-1.64%) |
Aug 27, 2019 | 20.99 | 21.49 | 20.17 | 21.31 | 473,322 | +0.43(+2.06%) |
Aug 26, 2019 | 20.79 | 21.21 | 20.60 | 20.88 | 159,819 | +0.20(+0.97%) |
Aug 23, 2019 | 21.10 | 21.30 | 20.62 | 20.68 | 382,200 | +0.15(+0.73%) |
Aug 22, 2019 | 20.42 | 20.84 | 20.22 | 20.53 | 105,367 | +0.13(+0.64%) |
Aug 21, 2019 | 20.31 | 20.52 | 19.61 | 20.40 | 211,982 | +0.19(+0.94%) |
Aug 20, 2019 | 20.04 | 20.45 | 19.92 | 20.21 | 281,504 | +0.21(+1.05%) |
Aug 19, 2019 | 20.80 | 20.93 | 19.91 | 20.00 | 365,232 | -0.53(-2.58%) |
Aug 16, 2019 | 20.00 | 20.86 | 19.72 | 20.53 | 340,600 | +0.57(+2.86%) |
Aug 15, 2019 | 19.54 | 20.04 | 19.24 | 19.96 | 289,392 | +0.30(+1.53%) |
Aug 14, 2019 | 19.82 | 19.92 | 19.20 | 19.66 | 282,989 | -0.44(-2.19%) |
Aug 13, 2019 | 20.20 | 20.28 | 19.73 | 20.10 | 267,324 | -0.10(-0.50%) |
Aug 12, 2019 | 20.40 | 20.59 | 19.93 | 20.20 | 172,418 | -0.39(-1.89%) |
Aug 09, 2019 | 20.70 | 21.16 | 20.44 | 20.59 | 264,900 | -0.31(-1.48%) |
Aug 08, 2019 | 20.25 | 20.94 | 20.16 | 20.90 | 163,079 | +0.92(+4.60%) |
Aug 07, 2019 | 20.18 | 20.21 | 19.93 | 19.98 | 161,135 | -0.18(-0.89%) |
Aug 06, 2019 | 20.08 | 20.39 | 20.00 | 20.16 | 585,516 | +0.35(+1.77%) |
Aug 05, 2019 | 20.00 | 20.20 | 19.55 | 19.81 | 183,724 | -0.30(-1.49%) |
Aug 02, 2019 | 20.70 | 20.80 | 20.10 | 20.11 | 220,300 | -0.62(-2.99%) |
Aug 01, 2019 | 21.18 | 21.38 | 20.51 | 20.73 | 233,783 | -0.18(-0.86%) |
Jul 31, 2019 | 20.80 | 21.46 | 20.22 | 20.91 | 458,630 | +0.17(+0.82%) |
Jul 30, 2019 | 20.49 | 21.05 | 20.10 | 20.74 | 394,626 | +0.08(+0.39%) |
Jul 29, 2019 | 20.25 | 20.79 | 20.02 | 20.66 | 158,657 | -0.02(-0.10%) |
Jul 26, 2019 | 20.64 | 20.90 | 20.36 | 20.68 | 187,600 | +0.20(+0.98%) |
Jul 25, 2019 | 20.66 | 21.07 | 20.37 | 20.48 | 221,924 | -0.11(-0.53%) |
Jul 24, 2019 | 20.43 | 20.76 | 20.38 | 20.59 | 258,443 | +0.20(+0.98%) |
Jul 23, 2019 | 20.00 | 20.69 | 19.37 | 20.39 | 595,042 | +0.21(+1.04%) |
Jul 22, 2019 | 20.90 | 20.90 | 20.14 | 20.18 | 246,077 | -0.65(-3.12%) |
Jul 19, 2019 | 21.59 | 21.59 | 20.76 | 20.83 | 430,100 | -0.39(-1.84%) |
Jul 18, 2019 | 21.80 | 21.80 | 20.94 | 21.22 | 164,611 | -0.58(-2.66%) |
Jul 17, 2019 | 22.14 | 22.20 | 21.68 | 21.80 | 494,805 | -0.36(-1.62%) |
Jul 16, 2019 | 22.06 | 22.24 | 21.75 | 22.16 | 244,549 | +0.22(+1.00%) |
Jul 15, 2019 | 22.20 | 22.52 | 21.53 | 21.94 | 357,459 | -0.24(-1.08%) |
Jul 12, 2019 | 22.62 | 22.64 | 21.86 | 22.18 | 268,100 | -0.51(-2.25%) |
Jul 11, 2019 | 22.52 | 22.86 | 22.14 | 22.69 | 240,142 | +0.39(+1.75%) |
Jul 10, 2019 | 22.84 | 23.00 | 21.95 | 22.30 | 483,496 | -0.18(-0.80%) |
Jul 09, 2019 | 21.18 | 22.56 | 21.18 | 22.48 | 1,169,086 | +1.30(+6.14%) |
Jul 08, 2019 | 22.56 | 22.82 | 21.16 | 21.18 | 1,048,505 | -1.39(-6.16%) |
Jul 05, 2019 | 22.26 | 23.17 | 22.09 | 22.57 | 658,000 | +0.25(+1.12%) |
Jul 03, 2019 | 22.03 | 22.70 | 22.00 | 22.32 | 386,400 | +0.39(+1.78%) |
Jul 02, 2019 | 22.00 | 22.15 | 20.81 | 21.93 | 685,067 | -0.24(-1.08%) |