Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 17.02 | 17.45 | 16.75 | 17.21 | 496,586 | +0.15(+0.88%) |
Sep 27, 2019 | 16.47 | 17.48 | 16.47 | 17.06 | 360,300 | +0.54(+3.27%) |
Sep 26, 2019 | 16.53 | 17.07 | 16.20 | 16.52 | 489,349 | -0.16(-0.99%) |
Sep 25, 2019 | 16.42 | 16.95 | 16.02 | 16.68 | 374,496 | +0.24(+1.49%) |
Sep 24, 2019 | 17.64 | 17.80 | 16.30 | 16.44 | 798,999 | -1.18(-6.70%) |
Sep 23, 2019 | 17.99 | 18.29 | 17.40 | 17.62 | 756,548 | -0.50(-2.76%) |
Sep 20, 2019 | 18.16 | 18.80 | 17.78 | 18.12 | 916,500 | -0.07(-0.38%) |
Sep 19, 2019 | 18.15 | 18.34 | 17.83 | 18.19 | 453,709 | +0.08(+0.44%) |
Sep 18, 2019 | 17.89 | 18.34 | 17.40 | 18.11 | 567,417 | +0.26(+1.46%) |
Sep 17, 2019 | 18.00 | 18.27 | 17.46 | 17.85 | 455,505 | -0.29(-1.60%) |
Sep 16, 2019 | 17.04 | 18.18 | 16.78 | 18.14 | 580,110 | +0.95(+5.53%) |
Sep 13, 2019 | 17.17 | 17.39 | 16.81 | 17.19 | 400,200 | +0.22(+1.30%) |
Sep 12, 2019 | 17.44 | 17.44 | 16.79 | 16.97 | 349,676 | -0.46(-2.64%) |
Sep 11, 2019 | 17.00 | 17.54 | 16.67 | 17.43 | 327,373 | +0.36(+2.11%) |
Sep 10, 2019 | 16.50 | 17.27 | 16.33 | 17.07 | 367,969 | +0.53(+3.20%) |
Sep 09, 2019 | 16.40 | 16.95 | 15.81 | 16.54 | 313,856 | +0.23(+1.41%) |
Sep 06, 2019 | 17.03 | 17.11 | 16.18 | 16.31 | 290,700 | -0.72(-4.23%) |
Sep 05, 2019 | 16.93 | 17.37 | 16.52 | 17.03 | 309,521 | +0.26(+1.55%) |
Sep 04, 2019 | 17.33 | 17.46 | 16.31 | 16.77 | 686,380 | -0.34(-1.99%) |
Sep 03, 2019 | 17.62 | 18.01 | 17.04 | 17.11 | 477,751 | -0.76(-4.25%) |
Aug 30, 2019 | 18.53 | 18.64 | 17.70 | 17.87 | 354,000 | -0.57(-3.09%) |
Aug 29, 2019 | 18.86 | 19.20 | 18.27 | 18.44 | 292,511 | -0.38(-2.02%) |
Aug 28, 2019 | 18.14 | 19.27 | 18.08 | 18.82 | 351,270 | +0.36(+1.95%) |
Aug 27, 2019 | 19.79 | 19.99 | 18.35 | 18.46 | 418,126 | -1.15(-5.86%) |
Aug 26, 2019 | 19.87 | 20.00 | 19.02 | 19.61 | 277,152 | -0.04(-0.20%) |
Aug 23, 2019 | 20.40 | 20.67 | 19.46 | 19.65 | 383,300 | -0.83(-4.05%) |
Aug 22, 2019 | 21.16 | 21.18 | 20.37 | 20.48 | 313,245 | -0.70(-3.31%) |
Aug 21, 2019 | 21.38 | 21.46 | 20.65 | 21.18 | 215,913 | +0.05(+0.24%) |
Aug 20, 2019 | 21.53 | 22.13 | 20.30 | 21.13 | 308,094 | -0.52(-2.40%) |
Aug 19, 2019 | 21.52 | 22.08 | 21.24 | 21.65 | 272,225 | +0.22(+1.03%) |
Aug 16, 2019 | 20.84 | 21.52 | 20.55 | 21.43 | 270,500 | +0.81(+3.93%) |
Aug 15, 2019 | 21.21 | 21.48 | 20.54 | 20.62 | 301,455 | -0.53(-2.51%) |
Aug 14, 2019 | 20.12 | 21.33 | 19.65 | 21.15 | 429,676 | +0.59(+2.87%) |
Aug 13, 2019 | 19.92 | 20.78 | 19.92 | 20.56 | 685,907 | +0.45(+2.24%) |
Aug 12, 2019 | 20.20 | 21.58 | 20.07 | 20.11 | 462,725 | -0.42(-2.05%) |
Aug 09, 2019 | 23.50 | 23.50 | 19.33 | 20.53 | 831,700 | -0.15(-0.73%) |
Aug 08, 2019 | 20.50 | 20.72 | 20.25 | 20.68 | 318,712 | +0.23(+1.12%) |
Aug 07, 2019 | 20.36 | 21.15 | 20.05 | 20.45 | 268,024 | -0.07(-0.34%) |
Aug 06, 2019 | 20.77 | 21.09 | 19.34 | 20.52 | 591,926 | +0.04(+0.20%) |
Aug 05, 2019 | 20.67 | 21.11 | 19.73 | 20.48 | 647,232 | -0.80(-3.76%) |
Aug 02, 2019 | 21.92 | 21.92 | 21.26 | 21.28 | 277,200 | -0.76(-3.45%) |
Aug 01, 2019 | 21.93 | 22.94 | 21.65 | 22.04 | 360,837 | +0.03(+0.14%) |
Jul 31, 2019 | 22.78 | 23.26 | 21.86 | 22.01 | 317,884 | -0.72(-3.17%) |
Jul 30, 2019 | 22.22 | 23.10 | 21.95 | 22.73 | 228,908 | +0.25(+1.11%) |
Jul 29, 2019 | 23.00 | 23.14 | 21.99 | 22.48 | 311,720 | -0.53(-2.30%) |
Jul 26, 2019 | 22.89 | 23.33 | 22.47 | 23.01 | 280,200 | +0.24(+1.05%) |
Jul 25, 2019 | 23.74 | 23.74 | 22.24 | 22.77 | 414,476 | -0.99(-4.17%) |
Jul 24, 2019 | 24.10 | 24.25 | 23.39 | 23.76 | 268,097 | -0.42(-1.74%) |
Jul 23, 2019 | 25.14 | 25.14 | 24.10 | 24.18 | 209,955 | -0.81(-3.24%) |
Jul 22, 2019 | 24.62 | 25.60 | 24.41 | 24.99 | 314,808 | +0.67(+2.75%) |
Jul 19, 2019 | 24.91 | 25.53 | 24.23 | 24.32 | 410,400 | -0.22(-0.90%) |
Jul 18, 2019 | 23.78 | 24.72 | 23.62 | 24.54 | 418,877 | +0.59(+2.46%) |
Jul 17, 2019 | 24.66 | 24.89 | 23.77 | 23.95 | 345,098 | -0.79(-3.19%) |
Jul 16, 2019 | 25.65 | 26.00 | 23.64 | 24.74 | 429,428 | -0.91(-3.55%) |
Jul 15, 2019 | 25.52 | 26.03 | 25.06 | 25.65 | 246,588 | +0.15(+0.59%) |
Jul 12, 2019 | 26.02 | 26.28 | 25.25 | 25.50 | 433,200 | -0.17(-0.66%) |
Jul 11, 2019 | 27.31 | 27.31 | 25.48 | 25.67 | 342,641 | -1.38(-5.10%) |
Jul 10, 2019 | 27.12 | 27.50 | 26.43 | 27.05 | 455,293 | +0.06(+0.22%) |
Jul 09, 2019 | 26.45 | 27.25 | 26.26 | 26.99 | 357,439 | +0.35(+1.31%) |
Jul 08, 2019 | 27.49 | 28.05 | 26.04 | 26.64 | 430,166 | -0.88(-3.20%) |
Jul 05, 2019 | 27.98 | 28.38 | 27.42 | 27.52 | 217,500 | -0.77(-2.72%) |
Jul 03, 2019 | 27.57 | 28.33 | 27.06 | 28.29 | 180,800 | +0.87(+3.17%) |
Jul 02, 2019 | 27.97 | 28.08 | 27.00 | 27.42 | 228,363 | -0.28(-1.01%) |