Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 17.01 | 17.35 | 16.77 | 16.80 | 5,966,080 | -0.72(-4.09%) |
Sep 27, 2019 | 17.69 | 17.91 | 17.22 | 17.52 | 5,000,463 | -0.94(-5.08%) |
Sep 26, 2019 | 18.91 | 19.17 | 18.45 | 18.46 | 2,517,959 | -0.29(-1.57%) |
Sep 25, 2019 | 19.18 | 19.37 | 18.65 | 18.75 | 3,920,953 | -0.65(-3.37%) |
Sep 24, 2019 | 18.73 | 19.46 | 18.65 | 19.41 | 3,750,536 | +0.52(+2.78%) |
Sep 23, 2019 | 18.41 | 19.02 | 18.40 | 18.88 | 4,996,801 | +0.29(+1.53%) |
Sep 20, 2019 | 18.10 | 18.66 | 18.00 | 18.60 | 5,313,066 | +0.52(+2.85%) |
Sep 19, 2019 | 17.79 | 18.31 | 17.69 | 18.08 | 3,828,315 | +0.52(+2.93%) |
Sep 18, 2019 | 17.99 | 18.15 | 17.06 | 17.57 | 4,871,810 | -0.60(-3.29%) |
Sep 17, 2019 | 17.92 | 18.28 | 17.67 | 18.16 | 4,391,897 | +0.51(+2.86%) |
Sep 16, 2019 | 17.70 | 17.97 | 17.27 | 17.66 | 4,250,087 | +0.33(+1.91%) |
Sep 13, 2019 | 17.96 | 18.26 | 17.30 | 17.33 | 6,532,058 | -0.69(-3.83%) |
Sep 12, 2019 | 19.41 | 19.55 | 17.97 | 18.02 | 5,838,406 | -0.34(-1.85%) |
Sep 11, 2019 | 18.40 | 19.06 | 18.27 | 18.36 | 3,814,440 | +0.19(+1.06%) |
Sep 10, 2019 | 18.54 | 18.71 | 18.12 | 18.16 | 4,617,105 | -0.57(-3.04%) |
Sep 09, 2019 | 19.46 | 19.46 | 18.63 | 18.73 | 4,095,852 | -0.41(-2.16%) |
Sep 06, 2019 | 20.13 | 20.27 | 19.13 | 19.15 | 5,329,485 | -0.82(-4.10%) |
Sep 05, 2019 | 20.68 | 20.74 | 19.87 | 19.97 | 4,969,163 | -1.12(-5.32%) |
Sep 04, 2019 | 20.63 | 21.11 | 20.48 | 21.09 | 2,170,680 | +0.10(+0.48%) |
Sep 03, 2019 | 21.01 | 21.55 | 20.89 | 20.99 | 3,625,432 | +0.06(+0.31%) |
Aug 30, 2019 | 20.47 | 21.38 | 20.41 | 20.92 | 3,195,190 | +0.19(+0.93%) |
Aug 29, 2019 | 21.21 | 21.23 | 20.18 | 20.73 | 5,176,608 | -0.70(-3.26%) |
Aug 28, 2019 | 21.59 | 21.93 | 21.01 | 21.43 | 4,025,355 | -0.18(-0.85%) |
Aug 27, 2019 | 20.75 | 21.76 | 20.75 | 21.61 | 4,527,945 | +0.90(+4.35%) |
Aug 26, 2019 | 20.82 | 21.06 | 20.52 | 20.71 | 3,103,363 | -0.01(-0.04%) |
Aug 23, 2019 | 20.16 | 20.94 | 20.04 | 20.72 | 4,040,362 | +0.87(+4.40%) |
Aug 22, 2019 | 19.86 | 20.15 | 19.54 | 19.85 | 2,306,186 | -0.10(-0.51%) |
Aug 21, 2019 | 19.57 | 20.06 | 19.44 | 19.95 | 2,418,785 | +0.14(+0.70%) |
Aug 20, 2019 | 18.95 | 20.10 | 18.95 | 19.81 | 3,549,173 | +1.16(+6.21%) |
Aug 19, 2019 | 18.63 | 19.06 | 18.38 | 18.65 | 2,724,006 | -0.70(-3.61%) |
Aug 16, 2019 | 18.91 | 19.41 | 18.87 | 19.35 | 4,295,772 | +0.64(+3.44%) |
Aug 15, 2019 | 18.35 | 18.95 | 18.07 | 18.71 | 4,070,187 | +0.18(+0.99%) |
Aug 14, 2019 | 18.36 | 19.03 | 18.26 | 18.52 | 5,179,802 | +0.52(+2.91%) |
Aug 13, 2019 | 18.54 | 18.62 | 17.09 | 18.00 | 5,678,296 | -0.50(-2.69%) |
Aug 12, 2019 | 19.01 | 19.21 | 18.48 | 18.50 | 2,217,077 | -0.12(-0.64%) |
Aug 09, 2019 | 18.89 | 18.95 | 18.55 | 18.61 | 2,058,400 | -0.29(-1.56%) |
Aug 08, 2019 | 19.13 | 19.14 | 18.32 | 18.91 | 4,540,501 | -0.40(-2.10%) |
Aug 07, 2019 | 19.65 | 19.99 | 19.22 | 19.31 | 5,261,424 | +0.29(+1.55%) |
Aug 06, 2019 | 18.50 | 19.21 | 18.43 | 19.02 | 4,090,097 | +0.52(+2.83%) |
Aug 05, 2019 | 18.13 | 18.75 | 17.92 | 18.50 | 7,086,673 | +0.69(+3.87%) |
Aug 02, 2019 | 17.19 | 17.97 | 17.13 | 17.81 | 5,095,603 | +0.54(+3.14%) |
Aug 01, 2019 | 15.64 | 17.47 | 15.60 | 17.26 | 5,176,568 | +1.57(+10.02%) |
Jul 31, 2019 | 16.20 | 16.66 | 15.47 | 15.69 | 6,146,811 | -1.55(-8.96%) |
Jul 30, 2019 | 17.44 | 17.55 | 17.22 | 17.24 | 1,740,291 | -0.18(-1.06%) |
Jul 29, 2019 | 17.14 | 17.43 | 16.94 | 17.42 | 1,880,518 | +0.49(+2.88%) |
Jul 26, 2019 | 17.28 | 17.38 | 16.87 | 16.93 | 1,969,457 | -0.34(-1.97%) |
Jul 25, 2019 | 17.47 | 17.62 | 17.09 | 17.27 | 2,630,284 | -0.17(-0.95%) |
Jul 24, 2019 | 17.43 | 17.54 | 17.23 | 17.44 | 2,237,251 | +0.28(+1.61%) |
Jul 23, 2019 | 17.37 | 17.59 | 17.00 | 17.16 | 2,998,389 | -0.17(-1.01%) |
Jul 22, 2019 | 17.69 | 17.73 | 17.32 | 17.34 | 2,914,663 | -0.33(-1.87%) |
Jul 19, 2019 | 17.71 | 17.97 | 17.49 | 17.67 | 4,654,370 | -0.31(-1.74%) |
Jul 18, 2019 | 17.16 | 18.05 | 16.84 | 17.98 | 7,290,217 | +0.97(+5.68%) |
Jul 17, 2019 | 16.43 | 17.08 | 16.41 | 17.01 | 2,734,706 | +0.64(+3.93%) |
Jul 16, 2019 | 16.51 | 16.68 | 16.26 | 16.37 | 2,909,442 | -0.26(-1.55%) |
Jul 15, 2019 | 16.70 | 16.79 | 16.45 | 16.63 | 1,870,767 | +0.02(+0.11%) |
Jul 12, 2019 | 16.57 | 16.72 | 16.39 | 16.61 | 1,874,534 | +0.02(+0.11%) |
Jul 11, 2019 | 16.88 | 16.93 | 16.31 | 16.59 | 3,670,926 | -0.31(-1.85%) |
Jul 10, 2019 | 16.86 | 16.95 | 16.51 | 16.90 | 3,312,207 | +0.48(+2.91%) |
Jul 09, 2019 | 16.36 | 16.50 | 16.11 | 16.43 | 3,279,544 | -0.40(-2.40%) |
Jul 08, 2019 | 16.55 | 16.96 | 16.28 | 16.83 | 4,000,348 | +0.52(+3.16%) |
Jul 05, 2019 | 15.70 | 16.41 | 15.48 | 16.32 | 4,593,371 | -0.05(-0.28%) |
Jul 03, 2019 | 16.39 | 16.44 | 16.11 | 16.36 | 2,923,143 | +0.09(+0.57%) |
Jul 02, 2019 | 15.88 | 16.35 | 15.69 | 16.27 | 5,079,698 | +0.68(+4.37%) |