Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 16.71 | 16.98 | 16.70 | 16.86 | 857,070 | +0.14(+0.84%) |
Sep 27, 2019 | 17.00 | 17.19 | 16.66 | 16.72 | 554,200 | -0.26(-1.53%) |
Sep 26, 2019 | 16.91 | 17.03 | 16.87 | 16.98 | 1,489,369 | +0.04(+0.24%) |
Sep 25, 2019 | 16.93 | 17.23 | 16.91 | 16.94 | 1,292,184 | -0.06(-0.35%) |
Sep 24, 2019 | 17.05 | 17.09 | 16.79 | 17.00 | 1,675,803 | -0.08(-0.47%) |
Sep 23, 2019 | 16.72 | 17.19 | 16.69 | 17.08 | 1,285,776 | +0.21(+1.24%) |
Sep 20, 2019 | 17.22 | 17.35 | 16.82 | 16.87 | 1,376,000 | -0.37(-2.15%) |
Sep 19, 2019 | 17.33 | 17.58 | 17.18 | 17.24 | 828,998 | -0.07(-0.40%) |
Sep 18, 2019 | 17.19 | 17.34 | 17.08 | 17.31 | 879,039 | +0.11(+0.64%) |
Sep 17, 2019 | 17.20 | 17.25 | 16.95 | 17.20 | 914,026 | +0.00(+0.00%) |
Sep 16, 2019 | 17.05 | 17.45 | 17.00 | 17.20 | 1,138,841 | +0.03(+0.17%) |
Sep 13, 2019 | 17.01 | 17.28 | 16.86 | 17.17 | 871,500 | +0.25(+1.48%) |
Sep 12, 2019 | 16.99 | 17.09 | 16.52 | 16.92 | 1,227,753 | -0.07(-0.41%) |
Sep 11, 2019 | 16.50 | 17.00 | 16.36 | 16.99 | 1,119,265 | +0.53(+3.22%) |
Sep 10, 2019 | 16.03 | 16.49 | 16.00 | 16.46 | 769,311 | +0.42(+2.62%) |
Sep 09, 2019 | 15.97 | 16.34 | 15.91 | 16.04 | 2,022,162 | +0.14(+0.88%) |
Sep 06, 2019 | 16.00 | 16.04 | 15.83 | 15.90 | 936,100 | -0.10(-0.62%) |
Sep 05, 2019 | 15.79 | 16.26 | 15.79 | 16.00 | 1,051,175 | +0.28(+1.78%) |
Sep 04, 2019 | 15.44 | 15.73 | 15.35 | 15.72 | 1,171,388 | +0.40(+2.61%) |
Sep 03, 2019 | 15.57 | 15.68 | 15.08 | 15.32 | 1,211,475 | -0.42(-2.67%) |
Aug 30, 2019 | 15.53 | 15.77 | 15.39 | 15.74 | 1,820,100 | +0.60(+3.96%) |
Aug 29, 2019 | 14.97 | 15.22 | 14.97 | 15.14 | 448,558 | +0.35(+2.37%) |
Aug 28, 2019 | 14.68 | 14.92 | 14.48 | 14.79 | 821,709 | +0.06(+0.41%) |
Aug 27, 2019 | 14.84 | 14.84 | 14.43 | 14.73 | 1,539,684 | +0.01(+0.07%) |
Aug 26, 2019 | 15.15 | 15.26 | 14.61 | 14.72 | 1,176,575 | -0.28(-1.87%) |
Aug 23, 2019 | 15.43 | 15.50 | 14.96 | 15.00 | 1,100,700 | -0.52(-3.35%) |
Aug 22, 2019 | 15.84 | 15.92 | 15.52 | 15.52 | 919,088 | -0.23(-1.46%) |
Aug 21, 2019 | 15.80 | 15.86 | 15.59 | 15.75 | 1,006,352 | +0.05(+0.32%) |
Aug 20, 2019 | 15.75 | 15.85 | 15.61 | 15.70 | 1,081,742 | -0.08(-0.51%) |
Aug 19, 2019 | 16.04 | 16.11 | 15.72 | 15.78 | 728,895 | -0.02(-0.13%) |
Aug 16, 2019 | 15.55 | 15.89 | 15.38 | 15.80 | 926,100 | +0.35(+2.27%) |
Aug 15, 2019 | 15.26 | 15.47 | 15.05 | 15.45 | 1,227,885 | +0.18(+1.18%) |
Aug 14, 2019 | 15.66 | 15.76 | 15.21 | 15.27 | 1,137,083 | -0.70(-4.38%) |
Aug 13, 2019 | 15.76 | 16.18 | 15.76 | 15.97 | 1,042,677 | +0.07(+0.44%) |
Aug 12, 2019 | 16.01 | 16.08 | 15.81 | 15.90 | 918,353 | -0.25(-1.55%) |
Aug 09, 2019 | 16.32 | 16.33 | 16.11 | 16.15 | 799,300 | -0.20(-1.22%) |
Aug 08, 2019 | 16.38 | 16.56 | 16.20 | 16.35 | 1,582,646 | +0.02(+0.12%) |
Aug 07, 2019 | 16.11 | 16.62 | 16.00 | 16.33 | 1,805,519 | -0.05(-0.31%) |
Aug 06, 2019 | 16.80 | 17.07 | 16.16 | 16.38 | 2,590,024 | +0.83(+5.34%) |
Aug 05, 2019 | 15.76 | 15.86 | 15.51 | 15.55 | 2,172,446 | -0.55(-3.42%) |
Aug 02, 2019 | 15.90 | 16.15 | 15.73 | 16.10 | 1,034,900 | +0.06(+0.37%) |
Aug 01, 2019 | 16.41 | 16.56 | 16.00 | 16.04 | 1,130,601 | -0.38(-2.31%) |
Jul 31, 2019 | 16.50 | 16.70 | 16.30 | 16.42 | 1,030,344 | -0.09(-0.55%) |
Jul 30, 2019 | 15.87 | 16.52 | 15.76 | 16.51 | 1,081,680 | +0.49(+3.06%) |
Jul 29, 2019 | 15.87 | 16.07 | 15.74 | 16.02 | 1,262,075 | +0.12(+0.75%) |
Jul 26, 2019 | 16.02 | 16.02 | 15.66 | 15.90 | 941,200 | -0.09(-0.56%) |
Jul 25, 2019 | 16.54 | 16.54 | 15.98 | 15.99 | 739,221 | -0.52(-3.15%) |
Jul 24, 2019 | 16.38 | 16.59 | 16.20 | 16.51 | 1,381,823 | -0.01(-0.06%) |
Jul 23, 2019 | 16.59 | 16.77 | 16.22 | 16.52 | 1,123,233 | -0.04(-0.24%) |
Jul 22, 2019 | 16.73 | 16.88 | 16.50 | 16.56 | 825,006 | -0.15(-0.90%) |
Jul 19, 2019 | 16.52 | 16.87 | 16.52 | 16.71 | 1,067,600 | +0.19(+1.15%) |
Jul 18, 2019 | 16.50 | 16.61 | 16.34 | 16.52 | 707,205 | -0.02(-0.12%) |
Jul 17, 2019 | 16.89 | 16.97 | 16.41 | 16.54 | 1,058,853 | -0.42(-2.48%) |
Jul 16, 2019 | 16.86 | 17.15 | 16.77 | 16.96 | 1,058,120 | +0.00(+0.00%) |
Jul 15, 2019 | 16.85 | 16.99 | 16.66 | 16.96 | 995,016 | +0.14(+0.83%) |
Jul 12, 2019 | 16.35 | 16.88 | 16.34 | 16.82 | 1,154,300 | +0.55(+3.38%) |
Jul 11, 2019 | 16.21 | 16.63 | 16.08 | 16.27 | 1,581,265 | +0.27(+1.69%) |
Jul 10, 2019 | 16.39 | 16.54 | 15.88 | 16.00 | 2,012,229 | +0.06(+0.38%) |
Jul 09, 2019 | 15.86 | 16.06 | 15.82 | 15.94 | 1,214,603 | -0.01(-0.06%) |
Jul 08, 2019 | 16.17 | 16.19 | 15.84 | 15.95 | 942,475 | -0.29(-1.79%) |
Jul 05, 2019 | 16.20 | 16.26 | 15.91 | 16.24 | 644,500 | -0.06(-0.37%) |
Jul 03, 2019 | 16.30 | 16.36 | 16.21 | 16.30 | 677,600 | +0.03(+0.18%) |
Jul 02, 2019 | 16.95 | 16.95 | 16.17 | 16.27 | 1,251,491 | -0.73(-4.29%) |