Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 17.60 | 17.88 | 17.25 | 17.62 | 129,303 | -0.04(-0.20%) |
Sep 27, 2019 | 18.75 | 18.79 | 17.29 | 17.66 | 254,400 | -1.04(-5.54%) |
Sep 26, 2019 | 19.51 | 19.61 | 18.24 | 18.69 | 158,929 | -0.85(-4.35%) |
Sep 25, 2019 | 19.58 | 20.05 | 19.37 | 19.54 | 142,197 | -0.07(-0.36%) |
Sep 24, 2019 | 21.04 | 21.06 | 19.30 | 19.61 | 230,252 | -1.39(-6.62%) |
Sep 23, 2019 | 21.20 | 23.26 | 20.85 | 21.00 | 365,382 | -0.41(-1.91%) |
Sep 20, 2019 | 20.16 | 21.50 | 20.05 | 21.41 | 2,792,000 | +1.20(+5.94%) |
Sep 19, 2019 | 20.83 | 21.39 | 20.09 | 20.21 | 117,055 | -0.56(-2.70%) |
Sep 18, 2019 | 20.79 | 21.41 | 20.52 | 20.77 | 158,675 | -0.01(-0.05%) |
Sep 17, 2019 | 20.35 | 21.25 | 19.83 | 20.78 | 199,787 | +0.53(+2.62%) |
Sep 16, 2019 | 19.47 | 20.47 | 19.47 | 20.25 | 182,595 | +0.78(+4.01%) |
Sep 13, 2019 | 20.07 | 20.53 | 19.37 | 19.47 | 99,300 | -0.50(-2.50%) |
Sep 12, 2019 | 20.41 | 20.68 | 19.54 | 19.97 | 99,334 | -0.03(-0.15%) |
Sep 11, 2019 | 20.54 | 21.48 | 19.87 | 20.00 | 169,392 | -0.55(-2.68%) |
Sep 10, 2019 | 20.28 | 21.05 | 20.03 | 20.55 | 132,514 | +0.38(+1.88%) |
Sep 09, 2019 | 20.22 | 21.18 | 19.49 | 20.17 | 165,283 | -0.05(-0.25%) |
Sep 06, 2019 | 20.00 | 21.16 | 20.00 | 20.22 | 171,100 | -0.07(-0.34%) |
Sep 05, 2019 | 19.19 | 20.47 | 19.14 | 20.29 | 181,837 | +1.16(+6.06%) |
Sep 04, 2019 | 19.45 | 20.45 | 19.11 | 19.13 | 147,909 | -0.38(-1.95%) |
Sep 03, 2019 | 19.61 | 20.00 | 19.07 | 19.51 | 147,899 | -0.07(-0.36%) |
Aug 30, 2019 | 20.35 | 20.89 | 19.51 | 19.58 | 156,100 | -0.80(-3.93%) |
Aug 29, 2019 | 20.44 | 20.90 | 19.85 | 20.38 | 206,220 | -0.03(-0.15%) |
Aug 28, 2019 | 19.49 | 20.50 | 19.30 | 20.41 | 176,509 | +0.56(+2.82%) |
Aug 27, 2019 | 19.02 | 21.00 | 18.92 | 19.85 | 489,408 | +0.45(+2.32%) |
Aug 26, 2019 | 16.64 | 19.62 | 16.64 | 19.40 | 590,885 | +2.63(+15.68%) |
Aug 23, 2019 | 16.51 | 17.01 | 16.02 | 16.77 | 69,700 | +0.20(+1.21%) |
Aug 22, 2019 | 15.78 | 16.71 | 15.54 | 16.57 | 67,810 | +0.79(+5.01%) |
Aug 21, 2019 | 15.85 | 16.36 | 15.48 | 15.78 | 51,176 | +0.03(+0.19%) |
Aug 20, 2019 | 15.75 | 16.28 | 15.53 | 15.75 | 41,214 | +0.00(+0.00%) |
Aug 19, 2019 | 16.32 | 16.32 | 15.66 | 15.75 | 33,906 | -0.46(-2.84%) |
Aug 16, 2019 | 16.36 | 16.61 | 15.82 | 16.21 | 65,900 | -0.15(-0.92%) |
Aug 15, 2019 | 16.20 | 16.49 | 15.23 | 16.36 | 81,793 | +0.20(+1.24%) |
Aug 14, 2019 | 15.01 | 17.86 | 15.01 | 16.16 | 249,810 | +1.39(+9.41%) |
Aug 13, 2019 | 14.81 | 15.38 | 14.53 | 14.77 | 61,809 | +0.12(+0.82%) |
Aug 12, 2019 | 15.27 | 15.61 | 14.56 | 14.65 | 57,320 | -0.40(-2.66%) |
Aug 09, 2019 | 15.34 | 15.58 | 15.01 | 15.05 | 33,200 | -0.37(-2.40%) |
Aug 08, 2019 | 14.78 | 15.54 | 14.74 | 15.42 | 46,328 | +0.58(+3.91%) |
Aug 07, 2019 | 14.39 | 15.23 | 14.39 | 14.84 | 16,042 | +0.31(+2.13%) |
Aug 06, 2019 | 14.56 | 14.57 | 14.17 | 14.53 | 18,627 | +0.01(+0.07%) |
Aug 05, 2019 | 14.73 | 14.93 | 14.35 | 14.52 | 36,336 | -0.34(-2.29%) |
Aug 02, 2019 | 15.24 | 15.24 | 14.82 | 14.86 | 25,500 | -0.41(-2.69%) |
Aug 01, 2019 | 15.37 | 15.84 | 15.04 | 15.27 | 43,576 | -0.03(-0.20%) |
Jul 31, 2019 | 15.29 | 16.12 | 15.18 | 15.30 | 51,424 | +0.00(+0.00%) |
Jul 30, 2019 | 15.10 | 15.48 | 14.91 | 15.30 | 36,491 | +0.18(+1.19%) |
Jul 29, 2019 | 14.82 | 15.29 | 14.68 | 15.12 | 41,964 | +0.36(+2.44%) |
Jul 26, 2019 | 15.09 | 15.22 | 14.73 | 14.76 | 40,400 | -0.14(-0.94%) |
Jul 25, 2019 | 15.11 | 15.20 | 14.82 | 14.90 | 56,388 | -0.14(-0.93%) |
Jul 24, 2019 | 15.07 | 15.37 | 14.88 | 15.04 | 92,512 | +0.04(+0.27%) |
Jul 23, 2019 | 15.39 | 15.39 | 14.82 | 15.00 | 27,277 | -0.28(-1.83%) |
Jul 22, 2019 | 15.42 | 15.48 | 15.09 | 15.28 | 21,764 | -0.05(-0.33%) |
Jul 19, 2019 | 15.25 | 15.48 | 14.88 | 15.33 | 26,900 | +0.01(+0.07%) |
Jul 18, 2019 | 15.35 | 15.67 | 15.14 | 15.32 | 24,611 | +0.01(+0.07%) |
Jul 17, 2019 | 15.40 | 15.44 | 15.03 | 15.31 | 21,616 | +0.11(+0.72%) |
Jul 16, 2019 | 14.87 | 15.55 | 14.87 | 15.20 | 44,766 | +0.36(+2.43%) |
Jul 15, 2019 | 15.11 | 15.11 | 14.55 | 14.84 | 77,034 | -0.32(-2.11%) |
Jul 12, 2019 | 15.15 | 15.57 | 15.08 | 15.16 | 36,800 | +0.07(+0.46%) |
Jul 11, 2019 | 14.74 | 15.60 | 14.55 | 15.09 | 43,500 | +0.26(+1.75%) |
Jul 10, 2019 | 15.01 | 15.30 | 14.60 | 14.83 | 67,802 | -0.07(-0.47%) |
Jul 09, 2019 | 15.16 | 15.34 | 14.63 | 14.90 | 83,409 | -0.29(-1.91%) |
Jul 08, 2019 | 15.83 | 15.90 | 14.82 | 15.19 | 66,318 | -0.65(-4.10%) |
Jul 05, 2019 | 15.82 | 16.41 | 15.03 | 15.84 | 71,600 | +0.02(+0.13%) |
Jul 03, 2019 | 15.97 | 15.97 | 15.56 | 15.82 | 75,600 | -0.06(-0.38%) |
Jul 02, 2019 | 15.90 | 16.06 | 15.75 | 15.88 | 116,404 | -0.02(-0.13%) |