Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.51 | 14.66 | 14.10 | 14.35 | 1,232,255 | -0.22(-1.54%) |
Sep 27, 2019 | 14.54 | 14.93 | 14.51 | 14.57 | 577,335 | -0.03(-0.20%) |
Sep 26, 2019 | 14.52 | 14.67 | 14.31 | 14.60 | 584,958 | -0.01(-0.07%) |
Sep 25, 2019 | 14.13 | 14.90 | 14.06 | 14.61 | 1,064,743 | +0.48(+3.38%) |
Sep 24, 2019 | 14.52 | 15.21 | 13.84 | 14.13 | 1,397,684 | -0.52(-3.53%) |
Sep 23, 2019 | 15.03 | 15.26 | 14.57 | 14.65 | 1,274,577 | -0.46(-3.03%) |
Sep 20, 2019 | 16.31 | 16.48 | 14.93 | 15.11 | 2,832,615 | -1.49(-8.98%) |
Sep 19, 2019 | 17.10 | 17.28 | 16.52 | 16.60 | 902,797 | -0.38(-2.24%) |
Sep 18, 2019 | 17.70 | 17.87 | 16.48 | 16.98 | 973,301 | -1.07(-5.94%) |
Sep 17, 2019 | 17.94 | 18.58 | 17.36 | 18.05 | 842,303 | -0.25(-1.38%) |
Sep 16, 2019 | 18.32 | 18.72 | 18.16 | 18.31 | 858,117 | +0.51(+2.85%) |
Sep 13, 2019 | 18.04 | 18.18 | 17.77 | 17.80 | 1,610,856 | -0.11(-0.60%) |
Sep 12, 2019 | 17.88 | 18.68 | 17.79 | 17.91 | 1,128,808 | -0.16(-0.86%) |
Sep 11, 2019 | 18.37 | 18.80 | 17.74 | 18.06 | 1,312,834 | -0.12(-0.64%) |
Sep 10, 2019 | 17.67 | 18.54 | 17.64 | 18.18 | 1,597,164 | +0.66(+3.78%) |
Sep 09, 2019 | 16.48 | 17.55 | 16.36 | 17.52 | 1,362,867 | +1.03(+6.27%) |
Sep 06, 2019 | 16.17 | 16.79 | 16.03 | 16.48 | 1,539,766 | +0.34(+2.11%) |
Sep 05, 2019 | 18.24 | 18.30 | 16.00 | 16.14 | 2,306,798 | -1.99(-10.97%) |
Sep 04, 2019 | 18.28 | 18.39 | 18.06 | 18.13 | 1,100,875 | +0.20(+1.14%) |
Sep 03, 2019 | 17.56 | 18.02 | 17.43 | 17.93 | 743,707 | -0.04(-0.22%) |
Aug 30, 2019 | 17.73 | 18.25 | 17.73 | 17.97 | 578,463 | +0.45(+2.56%) |
Aug 29, 2019 | 17.20 | 17.63 | 17.20 | 17.52 | 560,748 | +0.55(+3.22%) |
Aug 28, 2019 | 16.92 | 17.31 | 16.84 | 16.97 | 742,551 | +0.02(+0.12%) |
Aug 27, 2019 | 17.56 | 17.89 | 16.86 | 16.95 | 697,255 | -0.51(-2.90%) |
Aug 26, 2019 | 17.21 | 17.58 | 16.95 | 17.46 | 543,657 | +0.39(+2.28%) |
Aug 23, 2019 | 17.45 | 17.57 | 16.67 | 17.07 | 744,750 | -0.66(-3.74%) |
Aug 22, 2019 | 19.08 | 19.40 | 17.68 | 17.73 | 899,548 | -1.43(-7.48%) |
Aug 21, 2019 | 19.06 | 19.39 | 18.96 | 19.16 | 678,819 | +0.30(+1.60%) |
Aug 20, 2019 | 18.73 | 19.03 | 18.16 | 18.86 | 772,280 | -0.07(-0.39%) |
Aug 19, 2019 | 18.22 | 19.07 | 18.07 | 18.94 | 1,156,301 | +0.38(+2.03%) |
Aug 16, 2019 | 18.36 | 18.78 | 18.26 | 18.56 | 1,081,231 | +0.29(+1.59%) |
Aug 15, 2019 | 17.73 | 18.33 | 17.65 | 18.27 | 917,711 | +0.54(+3.06%) |
Aug 14, 2019 | 17.63 | 18.28 | 17.58 | 17.73 | 1,306,864 | -0.45(-2.50%) |
Aug 13, 2019 | 17.81 | 18.95 | 17.63 | 18.18 | 1,115,704 | +0.34(+1.90%) |
Aug 12, 2019 | 17.47 | 17.87 | 17.32 | 17.84 | 849,636 | +0.30(+1.71%) |
Aug 09, 2019 | 17.86 | 17.91 | 17.40 | 17.54 | 1,031,314 | -0.36(-2.00%) |
Aug 08, 2019 | 17.21 | 18.12 | 17.21 | 17.90 | 1,400,624 | +0.81(+4.76%) |
Aug 07, 2019 | 16.75 | 17.17 | 16.64 | 17.09 | 1,314,018 | -0.22(-1.29%) |
Aug 06, 2019 | 17.36 | 17.65 | 16.99 | 17.31 | 1,408,377 | -0.15(-0.89%) |
Aug 05, 2019 | 17.25 | 17.70 | 17.09 | 17.47 | 1,392,280 | -0.36(-2.01%) |
Aug 02, 2019 | 17.80 | 18.05 | 17.50 | 17.82 | 1,532,140 | -0.18(-1.02%) |
Aug 01, 2019 | 20.14 | 20.24 | 17.27 | 18.01 | 2,443,931 | -2.37(-11.63%) |
Jul 31, 2019 | 21.40 | 22.04 | 20.05 | 20.38 | 2,416,612 | -1.03(-4.79%) |
Jul 30, 2019 | 21.09 | 21.81 | 20.74 | 21.40 | 1,369,739 | +0.08(+0.36%) |
Jul 29, 2019 | 22.07 | 22.25 | 21.28 | 21.33 | 643,860 | -0.72(-3.25%) |
Jul 26, 2019 | 21.93 | 22.18 | 21.79 | 22.04 | 607,998 | +0.13(+0.57%) |
Jul 25, 2019 | 22.79 | 22.94 | 21.89 | 21.92 | 569,126 | -0.90(-3.94%) |
Jul 24, 2019 | 22.49 | 22.96 | 22.48 | 22.82 | 578,595 | +0.14(+0.60%) |
Jul 23, 2019 | 22.54 | 22.86 | 22.31 | 22.68 | 852,660 | +0.42(+1.87%) |
Jul 22, 2019 | 21.95 | 22.62 | 21.95 | 22.26 | 999,108 | +0.26(+1.19%) |
Jul 19, 2019 | 21.80 | 22.16 | 21.80 | 22.00 | 790,822 | +0.13(+0.58%) |
Jul 18, 2019 | 21.88 | 22.16 | 21.79 | 21.88 | 610,810 | -0.23(-1.05%) |
Jul 17, 2019 | 22.26 | 22.40 | 21.75 | 22.11 | 659,060 | -0.13(-0.57%) |
Jul 16, 2019 | 22.04 | 22.62 | 21.84 | 22.24 | 939,416 | -0.02(-0.09%) |
Jul 15, 2019 | 22.58 | 22.76 | 22.18 | 22.25 | 508,366 | -0.23(-1.03%) |
Jul 12, 2019 | 22.14 | 22.73 | 22.14 | 22.49 | 734,290 | +0.27(+1.22%) |
Jul 11, 2019 | 22.44 | 22.44 | 21.65 | 22.22 | 829,112 | -0.23(-1.03%) |
Jul 10, 2019 | 22.32 | 22.67 | 22.25 | 22.45 | 903,829 | +0.27(+1.22%) |
Jul 09, 2019 | 22.74 | 22.85 | 21.58 | 22.18 | 824,320 | -0.80(-3.49%) |
Jul 08, 2019 | 22.70 | 23.46 | 22.70 | 22.98 | 657,165 | +0.24(+1.06%) |
Jul 05, 2019 | 22.21 | 22.88 | 22.05 | 22.74 | 1,213,103 | +0.50(+2.26%) |
Jul 03, 2019 | 22.26 | 22.59 | 22.11 | 22.24 | 644,997 | +0.03(+0.13%) |
Jul 02, 2019 | 23.48 | 23.54 | 22.16 | 22.21 | 610,327 | -1.19(-5.09%) |