Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 17.84 | 18.67 | 17.65 | 18.28 | 629,059 | +0.63(+3.57%) |
Sep 27, 2019 | 17.98 | 18.31 | 17.49 | 17.65 | 355,700 | -0.34(-1.89%) |
Sep 26, 2019 | 17.99 | 18.32 | 17.51 | 17.99 | 3,018,357 | -0.08(-0.44%) |
Sep 25, 2019 | 18.34 | 19.20 | 18.07 | 18.07 | 644,458 | -2.22(-10.94%) |
Sep 24, 2019 | 20.39 | 20.53 | 20.16 | 20.29 | 20,587 | -0.02(-0.10%) |
Sep 23, 2019 | 20.25 | 20.51 | 20.12 | 20.31 | 21,166 | -0.02(-0.10%) |
Sep 20, 2019 | 20.12 | 20.41 | 20.00 | 20.33 | 51,800 | +0.33(+1.65%) |
Sep 19, 2019 | 20.91 | 20.91 | 19.98 | 20.00 | 46,643 | -0.75(-3.61%) |
Sep 18, 2019 | 21.03 | 21.07 | 20.48 | 20.75 | 26,793 | -0.15(-0.72%) |
Sep 17, 2019 | 20.63 | 20.95 | 20.52 | 20.90 | 16,421 | +0.20(+0.97%) |
Sep 16, 2019 | 20.38 | 20.90 | 20.21 | 20.70 | 32,865 | +0.35(+1.72%) |
Sep 13, 2019 | 20.84 | 20.95 | 20.35 | 20.35 | 41,700 | -0.38(-1.83%) |
Sep 12, 2019 | 20.80 | 20.87 | 20.31 | 20.73 | 32,879 | +0.08(+0.39%) |
Sep 11, 2019 | 20.25 | 21.00 | 19.67 | 20.65 | 38,119 | +0.37(+1.82%) |
Sep 10, 2019 | 19.76 | 20.48 | 19.76 | 20.28 | 26,846 | +0.25(+1.25%) |
Sep 09, 2019 | 19.45 | 20.10 | 19.29 | 20.03 | 13,195 | +0.64(+3.30%) |
Sep 06, 2019 | 19.76 | 19.99 | 19.29 | 19.39 | 19,800 | -0.34(-1.72%) |
Sep 05, 2019 | 19.20 | 19.94 | 19.20 | 19.73 | 25,823 | +0.72(+3.79%) |
Sep 04, 2019 | 19.10 | 19.40 | 18.95 | 19.01 | 54,693 | +0.06(+0.32%) |
Sep 03, 2019 | 18.87 | 19.12 | 18.67 | 18.95 | 29,290 | -0.11(-0.58%) |
Aug 30, 2019 | 19.04 | 19.23 | 18.47 | 19.06 | 32,400 | +0.16(+0.85%) |
Aug 29, 2019 | 19.24 | 19.50 | 18.87 | 18.90 | 23,746 | -0.18(-0.94%) |
Aug 28, 2019 | 18.84 | 19.79 | 18.84 | 19.08 | 26,207 | +0.16(+0.85%) |
Aug 27, 2019 | 19.06 | 19.06 | 18.52 | 18.92 | 35,267 | +0.02(+0.11%) |
Aug 26, 2019 | 19.21 | 19.21 | 18.68 | 18.90 | 21,106 | -0.09(-0.47%) |
Aug 23, 2019 | 19.15 | 19.19 | 18.68 | 18.99 | 51,400 | -0.28(-1.45%) |
Aug 22, 2019 | 19.20 | 19.42 | 19.12 | 19.27 | 10,962 | -0.21(-1.08%) |
Aug 21, 2019 | 19.42 | 19.84 | 19.42 | 19.48 | 8,210 | +0.27(+1.41%) |
Aug 20, 2019 | 19.05 | 19.47 | 18.79 | 19.21 | 12,543 | +0.12(+0.63%) |
Aug 19, 2019 | 19.32 | 19.46 | 18.86 | 19.09 | 14,813 | +0.08(+0.42%) |
Aug 16, 2019 | 18.56 | 19.05 | 18.05 | 19.01 | 18,500 | +0.57(+3.09%) |
Aug 15, 2019 | 18.39 | 18.79 | 18.23 | 18.44 | 12,561 | +0.01(+0.05%) |
Aug 14, 2019 | 18.70 | 18.70 | 17.97 | 18.43 | 15,496 | -0.61(-3.20%) |
Aug 13, 2019 | 18.47 | 19.24 | 18.43 | 19.04 | 21,195 | +0.61(+3.31%) |
Aug 12, 2019 | 18.85 | 18.85 | 18.19 | 18.43 | 15,306 | -0.53(-2.80%) |
Aug 09, 2019 | 19.45 | 19.45 | 18.71 | 18.96 | 20,300 | -0.55(-2.82%) |
Aug 08, 2019 | 19.12 | 19.96 | 19.12 | 19.51 | 29,776 | +0.49(+2.58%) |
Aug 07, 2019 | 18.17 | 19.10 | 17.90 | 19.02 | 32,769 | +0.58(+3.15%) |
Aug 06, 2019 | 18.45 | 18.64 | 18.21 | 18.44 | 20,405 | +0.06(+0.33%) |
Aug 05, 2019 | 19.17 | 19.61 | 17.97 | 18.38 | 33,273 | -1.13(-5.79%) |
Aug 02, 2019 | 20.24 | 20.24 | 19.32 | 19.51 | 18,100 | -0.83(-4.08%) |
Aug 01, 2019 | 20.67 | 21.03 | 20.26 | 20.34 | 28,266 | -0.32(-1.55%) |
Jul 31, 2019 | 21.41 | 21.69 | 20.66 | 20.66 | 54,347 | -0.74(-3.46%) |
Jul 30, 2019 | 20.64 | 21.61 | 20.56 | 21.40 | 34,516 | +0.58(+2.79%) |
Jul 29, 2019 | 20.19 | 20.99 | 20.18 | 20.82 | 23,372 | +0.18(+0.87%) |
Jul 26, 2019 | 23.00 | 23.00 | 20.47 | 20.64 | 40,900 | +0.64(+3.20%) |
Jul 25, 2019 | 19.56 | 20.09 | 19.56 | 20.00 | 11,571 | -0.03(-0.15%) |
Jul 24, 2019 | 19.21 | 20.26 | 19.21 | 20.03 | 25,441 | +0.70(+3.62%) |
Jul 23, 2019 | 19.10 | 19.37 | 18.69 | 19.33 | 20,532 | +0.28(+1.47%) |
Jul 22, 2019 | 19.09 | 19.19 | 18.84 | 19.05 | 11,588 | -0.36(-1.85%) |
Jul 19, 2019 | 19.65 | 19.86 | 19.40 | 19.41 | 14,800 | -0.30(-1.52%) |
Jul 18, 2019 | 20.23 | 20.23 | 19.62 | 19.71 | 10,916 | -0.54(-2.67%) |
Jul 17, 2019 | 20.84 | 20.84 | 20.18 | 20.25 | 41,693 | -0.25(-1.22%) |
Jul 16, 2019 | 20.48 | 20.66 | 20.35 | 20.50 | 155,736 | +0.01(+0.05%) |
Jul 15, 2019 | 20.36 | 20.64 | 20.12 | 20.49 | 29,657 | +0.13(+0.64%) |
Jul 12, 2019 | 20.30 | 20.58 | 20.00 | 20.36 | 47,400 | +0.16(+0.79%) |
Jul 11, 2019 | 20.19 | 20.37 | 20.07 | 20.20 | 16,971 | +0.04(+0.20%) |
Jul 10, 2019 | 19.95 | 20.26 | 19.79 | 20.16 | 35,922 | +0.20(+1.00%) |
Jul 09, 2019 | 19.83 | 20.03 | 19.62 | 19.96 | 21,424 | +0.02(+0.10%) |
Jul 08, 2019 | 20.03 | 20.34 | 19.72 | 19.94 | 49,689 | +0.06(+0.30%) |
Jul 05, 2019 | 19.72 | 20.07 | 19.53 | 19.88 | 11,900 | -0.02(-0.10%) |
Jul 03, 2019 | 19.54 | 20.05 | 19.31 | 19.90 | 20,100 | +0.36(+1.84%) |
Jul 02, 2019 | 19.08 | 19.56 | 19.06 | 19.54 | 53,343 | +0.30(+1.56%) |