Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 16.62 | 16.96 | 16.46 | 16.84 | 449,341 | +0.17(+1.02%) |
Sep 27, 2019 | 16.72 | 17.04 | 16.29 | 16.67 | 623,700 | -0.09(-0.57%) |
Sep 26, 2019 | 17.11 | 17.33 | 16.72 | 16.77 | 839,933 | -0.33(-1.93%) |
Sep 25, 2019 | 16.61 | 17.31 | 16.61 | 17.09 | 800,314 | +0.38(+2.30%) |
Sep 24, 2019 | 17.24 | 17.35 | 16.58 | 16.71 | 785,626 | -0.55(-3.19%) |
Sep 23, 2019 | 17.17 | 17.29 | 17.01 | 17.26 | 752,710 | +0.10(+0.58%) |
Sep 20, 2019 | 17.10 | 17.45 | 16.84 | 17.16 | 1,374,600 | -0.02(-0.12%) |
Sep 19, 2019 | 17.84 | 17.93 | 16.75 | 17.18 | 1,552,116 | -0.62(-3.48%) |
Sep 18, 2019 | 18.33 | 18.65 | 17.53 | 17.80 | 621,869 | -0.59(-3.21%) |
Sep 17, 2019 | 18.93 | 18.93 | 18.23 | 18.39 | 469,060 | -0.30(-1.61%) |
Sep 16, 2019 | 17.92 | 18.72 | 17.83 | 18.69 | 706,980 | +0.78(+4.36%) |
Sep 13, 2019 | 18.03 | 18.24 | 17.86 | 17.91 | 381,000 | -0.16(-0.89%) |
Sep 12, 2019 | 17.89 | 18.23 | 17.70 | 18.07 | 476,457 | +0.18(+1.01%) |
Sep 11, 2019 | 17.93 | 18.27 | 17.58 | 17.89 | 669,075 | +0.02(+0.11%) |
Sep 10, 2019 | 17.12 | 17.91 | 17.02 | 17.87 | 581,462 | +0.66(+3.83%) |
Sep 09, 2019 | 16.56 | 17.39 | 16.33 | 17.21 | 845,037 | +0.69(+4.18%) |
Sep 06, 2019 | 16.65 | 16.86 | 16.44 | 16.52 | 315,200 | -0.13(-0.78%) |
Sep 05, 2019 | 16.40 | 16.66 | 16.14 | 16.65 | 809,282 | +0.41(+2.52%) |
Sep 04, 2019 | 16.62 | 16.88 | 15.80 | 16.24 | 1,087,064 | -0.21(-1.28%) |
Sep 03, 2019 | 16.69 | 16.77 | 16.31 | 16.45 | 641,838 | -0.44(-2.61%) |
Aug 30, 2019 | 16.78 | 17.00 | 16.63 | 16.89 | 429,400 | +0.16(+0.96%) |
Aug 29, 2019 | 17.03 | 17.10 | 16.53 | 16.73 | 656,201 | -0.19(-1.12%) |
Aug 28, 2019 | 16.50 | 17.08 | 16.28 | 16.92 | 428,624 | +0.46(+2.79%) |
Aug 27, 2019 | 16.89 | 17.06 | 16.41 | 16.46 | 815,134 | -0.41(-2.43%) |
Aug 26, 2019 | 17.11 | 17.13 | 16.78 | 16.87 | 586,872 | +0.01(+0.06%) |
Aug 23, 2019 | 17.81 | 18.09 | 16.82 | 16.86 | 879,300 | -1.18(-6.54%) |
Aug 22, 2019 | 18.43 | 18.45 | 17.75 | 18.04 | 729,264 | -0.35(-1.90%) |
Aug 21, 2019 | 18.10 | 18.49 | 17.71 | 18.39 | 1,039,516 | +0.94(+5.39%) |
Aug 20, 2019 | 17.09 | 17.57 | 16.95 | 17.45 | 819,649 | +0.41(+2.41%) |
Aug 19, 2019 | 17.19 | 17.19 | 16.63 | 17.04 | 946,524 | +0.03(+0.18%) |
Aug 16, 2019 | 16.84 | 17.20 | 16.58 | 17.01 | 1,365,700 | +0.25(+1.49%) |
Aug 15, 2019 | 17.65 | 17.67 | 16.76 | 16.76 | 1,488,714 | -1.01(-5.68%) |
Aug 14, 2019 | 17.98 | 18.04 | 17.51 | 17.77 | 759,208 | -0.43(-2.36%) |
Aug 13, 2019 | 18.27 | 18.62 | 17.98 | 18.20 | 752,259 | -0.07(-0.38%) |
Aug 12, 2019 | 19.14 | 19.19 | 18.22 | 18.27 | 829,735 | -0.86(-4.50%) |
Aug 09, 2019 | 18.61 | 19.22 | 18.52 | 19.13 | 904,100 | +0.44(+2.35%) |
Aug 08, 2019 | 19.69 | 19.81 | 18.36 | 18.69 | 2,819,729 | -1.31(-6.55%) |
Aug 07, 2019 | 19.22 | 20.01 | 19.06 | 20.00 | 1,335,558 | +0.49(+2.51%) |
Aug 06, 2019 | 19.02 | 19.52 | 18.73 | 19.51 | 881,818 | +0.66(+3.50%) |
Aug 05, 2019 | 19.00 | 19.38 | 18.21 | 18.85 | 1,810,765 | -0.81(-4.12%) |
Aug 02, 2019 | 18.88 | 19.75 | 18.00 | 19.66 | 3,823,000 | +1.94(+10.95%) |
Aug 01, 2019 | 18.14 | 18.28 | 17.58 | 17.72 | 1,201,023 | -0.32(-1.77%) |
Jul 31, 2019 | 18.09 | 18.64 | 17.93 | 18.04 | 1,090,892 | -0.16(-0.88%) |
Jul 30, 2019 | 17.36 | 18.20 | 17.35 | 18.20 | 649,508 | +0.74(+4.24%) |
Jul 29, 2019 | 17.91 | 18.04 | 17.04 | 17.46 | 1,011,984 | -0.50(-2.78%) |
Jul 26, 2019 | 17.60 | 18.00 | 17.60 | 17.96 | 557,300 | +0.37(+2.10%) |
Jul 25, 2019 | 18.00 | 18.15 | 17.50 | 17.59 | 610,917 | -0.39(-2.17%) |
Jul 24, 2019 | 17.62 | 17.99 | 17.20 | 17.98 | 858,519 | +0.19(+1.07%) |
Jul 23, 2019 | 16.87 | 17.80 | 16.70 | 17.79 | 1,094,840 | +0.41(+2.36%) |
Jul 22, 2019 | 16.91 | 17.40 | 16.77 | 17.38 | 727,910 | +0.40(+2.36%) |
Jul 19, 2019 | 16.80 | 17.10 | 16.66 | 16.98 | 707,300 | +0.13(+0.77%) |
Jul 18, 2019 | 17.49 | 17.55 | 16.80 | 16.85 | 862,748 | -0.73(-4.15%) |
Jul 17, 2019 | 17.77 | 18.04 | 17.39 | 17.58 | 1,079,355 | +0.46(+2.69%) |
Jul 16, 2019 | 17.46 | 17.54 | 17.11 | 17.12 | 737,510 | -0.40(-2.28%) |
Jul 15, 2019 | 18.00 | 18.00 | 17.00 | 17.52 | 1,077,249 | -0.36(-2.01%) |
Jul 12, 2019 | 17.81 | 18.05 | 17.59 | 17.88 | 814,300 | +0.17(+0.96%) |
Jul 11, 2019 | 18.00 | 18.18 | 17.68 | 17.71 | 929,501 | -0.23(-1.28%) |
Jul 10, 2019 | 18.71 | 18.72 | 17.57 | 17.94 | 1,074,907 | -0.03(-0.17%) |
Jul 09, 2019 | 17.89 | 18.38 | 17.89 | 17.97 | 976,155 | +0.08(+0.45%) |
Jul 08, 2019 | 17.84 | 18.04 | 17.70 | 17.89 | 539,191 | +0.11(+0.62%) |
Jul 05, 2019 | 17.55 | 17.88 | 17.24 | 17.78 | 464,500 | +0.14(+0.79%) |
Jul 03, 2019 | 18.05 | 18.06 | 17.50 | 17.64 | 467,100 | -0.33(-1.84%) |
Jul 02, 2019 | 17.94 | 18.05 | 17.60 | 17.97 | 721,471 | +0.03(+0.17%) |