Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 16.87 | 16.95 | 16.65 | 16.75 | 3,743,906 | -0.05(-0.30%) |
Sep 27, 2019 | 17.00 | 17.19 | 16.75 | 16.80 | 3,461,100 | -0.14(-0.83%) |
Sep 26, 2019 | 16.92 | 17.01 | 16.77 | 16.94 | 2,996,804 | +0.08(+0.47%) |
Sep 25, 2019 | 16.85 | 17.10 | 16.78 | 16.86 | 4,113,836 | +0.23(+1.38%) |
Sep 24, 2019 | 16.97 | 16.97 | 16.55 | 16.63 | 6,725,080 | -0.14(-0.83%) |
Sep 23, 2019 | 16.90 | 16.95 | 16.69 | 16.77 | 5,042,799 | -0.15(-0.89%) |
Sep 20, 2019 | 17.21 | 17.23 | 16.89 | 16.92 | 6,623,200 | -0.19(-1.11%) |
Sep 19, 2019 | 17.43 | 17.43 | 17.07 | 17.11 | 4,871,546 | -0.16(-0.93%) |
Sep 18, 2019 | 17.13 | 17.31 | 16.99 | 17.27 | 5,060,254 | +0.13(+0.76%) |
Sep 17, 2019 | 16.80 | 17.29 | 16.77 | 17.14 | 5,159,928 | +0.28(+1.66%) |
Sep 16, 2019 | 16.81 | 17.11 | 16.79 | 16.86 | 6,681,445 | -0.53(-3.05%) |
Sep 13, 2019 | 17.25 | 17.53 | 17.21 | 17.39 | 3,464,400 | +0.23(+1.34%) |
Sep 12, 2019 | 17.34 | 17.41 | 17.04 | 17.16 | 3,497,556 | -0.16(-0.92%) |
Sep 11, 2019 | 16.83 | 17.33 | 16.65 | 17.32 | 6,065,480 | +0.56(+3.34%) |
Sep 10, 2019 | 17.02 | 17.08 | 16.69 | 16.76 | 5,384,653 | -0.27(-1.59%) |
Sep 09, 2019 | 16.68 | 17.10 | 16.52 | 17.03 | 5,553,637 | +0.36(+2.16%) |
Sep 06, 2019 | 16.60 | 16.88 | 16.59 | 16.67 | 4,487,100 | +0.15(+0.91%) |
Sep 05, 2019 | 16.46 | 16.64 | 16.38 | 16.52 | 5,078,240 | +0.13(+0.79%) |
Sep 04, 2019 | 16.55 | 16.74 | 16.25 | 16.39 | 11,362,845 | -0.78(-4.54%) |
Sep 03, 2019 | 17.22 | 17.33 | 16.98 | 17.17 | 4,083,918 | -0.15(-0.87%) |
Aug 30, 2019 | 17.36 | 17.60 | 17.21 | 17.32 | 4,285,400 | -0.03(-0.17%) |
Aug 29, 2019 | 16.93 | 17.38 | 16.91 | 17.35 | 4,609,510 | +0.60(+3.58%) |
Aug 28, 2019 | 16.69 | 16.93 | 16.53 | 16.75 | 5,881,099 | +0.20(+1.21%) |
Aug 27, 2019 | 17.24 | 17.25 | 16.53 | 16.55 | 4,997,088 | -0.55(-3.22%) |
Aug 26, 2019 | 17.35 | 17.42 | 17.05 | 17.10 | 6,147,305 | -0.12(-0.70%) |
Aug 23, 2019 | 17.96 | 18.14 | 17.19 | 17.22 | 4,094,700 | -0.79(-4.39%) |
Aug 22, 2019 | 18.05 | 18.21 | 17.93 | 18.01 | 2,591,399 | +0.00(+0.00%) |
Aug 21, 2019 | 18.13 | 18.25 | 17.98 | 18.01 | 2,686,990 | +0.06(+0.33%) |
Aug 20, 2019 | 18.25 | 18.30 | 17.92 | 17.95 | 3,588,311 | -0.39(-2.13%) |
Aug 19, 2019 | 18.55 | 18.63 | 18.33 | 18.34 | 2,273,119 | -0.06(-0.33%) |
Aug 16, 2019 | 17.91 | 18.45 | 17.91 | 18.40 | 2,606,800 | +0.38(+2.11%) |
Aug 15, 2019 | 18.30 | 18.38 | 17.92 | 18.02 | 3,601,959 | -0.23(-1.26%) |
Aug 14, 2019 | 18.60 | 18.64 | 18.19 | 18.25 | 5,047,318 | -0.53(-2.82%) |
Aug 13, 2019 | 19.01 | 19.16 | 18.76 | 18.78 | 2,914,859 | -0.23(-1.21%) |
Aug 12, 2019 | 19.27 | 19.40 | 18.88 | 19.01 | 2,995,579 | -0.44(-2.26%) |
Aug 09, 2019 | 19.55 | 19.62 | 19.33 | 19.45 | 2,404,000 | -0.24(-1.22%) |
Aug 08, 2019 | 19.41 | 19.76 | 19.35 | 19.69 | 3,257,447 | +0.33(+1.70%) |
Aug 07, 2019 | 18.93 | 19.49 | 18.87 | 19.36 | 3,191,735 | +0.23(+1.20%) |
Aug 06, 2019 | 19.00 | 19.20 | 18.83 | 19.13 | 3,143,884 | +0.24(+1.27%) |
Aug 05, 2019 | 18.81 | 18.96 | 18.55 | 18.89 | 5,523,708 | -0.14(-0.74%) |
Aug 02, 2019 | 19.14 | 19.16 | 18.85 | 19.03 | 3,207,400 | -0.10(-0.52%) |
Aug 01, 2019 | 19.33 | 19.40 | 18.84 | 19.13 | 5,372,881 | -0.10(-0.52%) |
Jul 31, 2019 | 19.37 | 19.50 | 19.10 | 19.23 | 4,562,628 | -0.23(-1.18%) |
Jul 30, 2019 | 19.34 | 19.50 | 19.15 | 19.46 | 4,077,711 | +0.02(+0.10%) |
Jul 29, 2019 | 19.38 | 19.61 | 19.25 | 19.44 | 5,495,134 | +0.06(+0.31%) |
Jul 26, 2019 | 19.49 | 19.54 | 19.36 | 19.38 | 3,398,200 | -0.14(-0.72%) |
Jul 25, 2019 | 19.42 | 19.83 | 19.22 | 19.52 | 6,553,823 | -0.04(-0.20%) |
Jul 24, 2019 | 19.30 | 19.65 | 19.19 | 19.56 | 4,089,541 | +0.28(+1.45%) |
Jul 23, 2019 | 19.25 | 19.43 | 18.70 | 19.28 | 8,120,638 | +0.32(+1.69%) |
Jul 22, 2019 | 18.99 | 19.19 | 18.88 | 18.96 | 5,992,206 | +0.05(+0.26%) |
Jul 19, 2019 | 19.20 | 19.40 | 18.91 | 18.91 | 2,752,200 | -0.31(-1.61%) |
Jul 18, 2019 | 19.12 | 19.34 | 19.04 | 19.22 | 2,827,691 | +0.14(+0.73%) |
Jul 17, 2019 | 19.47 | 19.50 | 19.03 | 19.08 | 4,105,329 | -0.42(-2.15%) |
Jul 16, 2019 | 18.82 | 19.59 | 18.82 | 19.50 | 5,237,530 | +0.77(+4.11%) |
Jul 15, 2019 | 18.94 | 19.00 | 18.71 | 18.73 | 3,712,978 | -0.14(-0.74%) |
Jul 12, 2019 | 18.66 | 18.95 | 18.61 | 18.87 | 3,168,400 | +0.18(+0.96%) |
Jul 11, 2019 | 19.00 | 19.07 | 18.64 | 18.69 | 4,394,115 | -0.25(-1.32%) |
Jul 10, 2019 | 19.14 | 19.25 | 18.92 | 18.94 | 2,698,261 | -0.05(-0.26%) |
Jul 09, 2019 | 19.34 | 19.50 | 18.94 | 18.99 | 4,355,268 | -0.47(-2.42%) |
Jul 08, 2019 | 19.28 | 19.50 | 19.17 | 19.46 | 2,520,850 | +0.27(+1.41%) |
Jul 05, 2019 | 19.09 | 19.28 | 19.00 | 19.19 | 1,733,600 | +0.06(+0.31%) |
Jul 03, 2019 | 18.83 | 19.32 | 18.83 | 19.13 | 2,052,400 | +0.34(+1.81%) |
Jul 02, 2019 | 18.68 | 19.01 | 18.48 | 18.79 | 3,759,314 | +0.12(+0.64%) |