Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 17.50 | 17.89 | 17.20 | 17.67 | 928,884 | +0.20(+1.17%) |
Sep 27, 2019 | 18.37 | 18.59 | 17.33 | 17.47 | 1,161,386 | -0.87(-4.72%) |
Sep 26, 2019 | 18.84 | 19.01 | 18.28 | 18.33 | 1,041,720 | -0.53(-2.83%) |
Sep 25, 2019 | 18.25 | 18.98 | 18.07 | 18.87 | 921,995 | +0.49(+2.64%) |
Sep 24, 2019 | 19.39 | 19.63 | 18.36 | 18.38 | 1,811,723 | -0.90(-4.69%) |
Sep 23, 2019 | 18.89 | 19.34 | 18.69 | 19.29 | 950,099 | +0.35(+1.85%) |
Sep 20, 2019 | 19.13 | 19.23 | 18.85 | 18.94 | 2,172,469 | -0.16(-0.81%) |
Sep 19, 2019 | 18.89 | 19.29 | 18.79 | 19.09 | 874,581 | +0.24(+1.29%) |
Sep 18, 2019 | 18.79 | 18.87 | 18.50 | 18.85 | 520,422 | +0.09(+0.47%) |
Sep 17, 2019 | 18.60 | 18.94 | 18.32 | 18.76 | 696,788 | -0.08(-0.41%) |
Sep 16, 2019 | 19.15 | 19.20 | 18.62 | 18.84 | 1,954,356 | -0.39(-2.02%) |
Sep 13, 2019 | 18.90 | 19.95 | 18.65 | 19.23 | 2,901,151 | +1.28(+7.15%) |
Sep 12, 2019 | 18.03 | 18.29 | 17.63 | 17.94 | 971,801 | -0.06(-0.32%) |
Sep 11, 2019 | 17.79 | 18.04 | 17.32 | 18.00 | 2,029,009 | +0.40(+2.26%) |
Sep 10, 2019 | 17.81 | 18.00 | 17.35 | 17.60 | 1,903,588 | -0.23(-1.31%) |
Sep 09, 2019 | 17.63 | 18.01 | 17.28 | 17.84 | 1,782,455 | +0.36(+2.06%) |
Sep 06, 2019 | 17.78 | 17.90 | 17.47 | 17.48 | 769,936 | -0.25(-1.43%) |
Sep 05, 2019 | 17.40 | 18.18 | 17.40 | 17.73 | 1,411,524 | +0.67(+3.93%) |
Sep 04, 2019 | 16.38 | 17.10 | 16.24 | 17.06 | 1,386,429 | +0.84(+5.15%) |
Sep 03, 2019 | 16.12 | 16.36 | 15.78 | 16.22 | 954,440 | -0.06(-0.36%) |
Aug 30, 2019 | 16.49 | 16.49 | 16.10 | 16.28 | 1,206,138 | -0.03(-0.18%) |
Aug 29, 2019 | 16.66 | 17.00 | 16.28 | 16.31 | 1,599,644 | -0.14(-0.83%) |
Aug 28, 2019 | 16.07 | 16.68 | 16.00 | 16.45 | 1,059,553 | +0.29(+1.81%) |
Aug 27, 2019 | 16.62 | 16.68 | 15.96 | 16.16 | 1,104,764 | -0.39(-2.35%) |
Aug 26, 2019 | 16.77 | 16.85 | 16.41 | 16.54 | 709,291 | +0.03(+0.18%) |
Aug 23, 2019 | 17.21 | 17.24 | 16.50 | 16.51 | 1,887,600 | -0.96(-5.51%) |
Aug 22, 2019 | 17.63 | 17.70 | 17.29 | 17.48 | 1,124,267 | -0.12(-0.66%) |
Aug 21, 2019 | 17.68 | 17.77 | 17.50 | 17.59 | 984,857 | +0.00(+0.00%) |
Aug 20, 2019 | 17.67 | 17.83 | 17.46 | 17.59 | 1,177,222 | -0.18(-1.04%) |
Aug 19, 2019 | 17.90 | 18.09 | 17.66 | 17.78 | 847,688 | +0.11(+0.60%) |
Aug 16, 2019 | 17.19 | 17.90 | 17.19 | 17.67 | 1,410,762 | +0.64(+3.77%) |
Aug 15, 2019 | 17.82 | 17.90 | 16.91 | 17.03 | 1,949,945 | -0.66(-3.74%) |
Aug 14, 2019 | 18.10 | 18.27 | 17.52 | 17.69 | 1,258,778 | -0.95(-5.11%) |
Aug 13, 2019 | 18.51 | 19.47 | 18.51 | 18.64 | 988,209 | +0.02(+0.10%) |
Aug 12, 2019 | 18.66 | 18.86 | 18.48 | 18.62 | 550,882 | -0.23(-1.23%) |
Aug 09, 2019 | 19.29 | 19.33 | 18.57 | 18.86 | 762,557 | -0.50(-2.60%) |
Aug 08, 2019 | 18.93 | 19.39 | 18.85 | 19.36 | 706,865 | +0.60(+3.20%) |
Aug 07, 2019 | 18.22 | 18.87 | 18.14 | 18.76 | 602,317 | +0.10(+0.52%) |
Aug 06, 2019 | 19.49 | 19.74 | 18.38 | 18.66 | 1,413,353 | -0.47(-2.48%) |
Aug 05, 2019 | 19.88 | 19.92 | 18.84 | 19.14 | 1,881,572 | -1.69(-8.10%) |
Aug 02, 2019 | 20.25 | 20.96 | 20.07 | 20.82 | 956,575 | +0.19(+0.94%) |
Aug 01, 2019 | 20.75 | 22.06 | 20.40 | 20.63 | 3,389,826 | +1.12(+5.77%) |
Jul 31, 2019 | 19.88 | 20.12 | 19.34 | 19.51 | 1,269,525 | -0.37(-1.85%) |
Jul 30, 2019 | 20.01 | 20.13 | 19.58 | 19.87 | 1,277,515 | -0.44(-2.15%) |
Jul 29, 2019 | 20.29 | 20.43 | 19.91 | 20.31 | 560,959 | +0.07(+0.33%) |
Jul 26, 2019 | 19.90 | 20.31 | 19.76 | 20.24 | 884,579 | +0.49(+2.50%) |
Jul 25, 2019 | 20.75 | 20.88 | 19.62 | 19.75 | 1,290,197 | -1.13(-5.43%) |
Jul 24, 2019 | 19.81 | 21.06 | 19.60 | 20.88 | 1,715,136 | +1.01(+5.07%) |
Jul 23, 2019 | 19.29 | 19.91 | 19.14 | 19.87 | 1,237,208 | +0.76(+3.96%) |
Jul 22, 2019 | 18.86 | 19.24 | 18.72 | 19.12 | 1,544,759 | +0.40(+2.12%) |
Jul 19, 2019 | 18.47 | 18.91 | 18.32 | 18.72 | 1,335,739 | +0.32(+1.74%) |
Jul 18, 2019 | 18.08 | 18.49 | 18.08 | 18.40 | 845,884 | +0.32(+1.77%) |
Jul 17, 2019 | 18.15 | 18.38 | 17.96 | 18.08 | 820,632 | -0.14(-0.74%) |
Jul 16, 2019 | 17.54 | 18.27 | 17.50 | 18.22 | 892,810 | +0.60(+3.41%) |
Jul 15, 2019 | 17.96 | 17.96 | 17.47 | 17.62 | 1,138,743 | +0.04(+0.22%) |
Jul 12, 2019 | 17.55 | 17.76 | 17.44 | 17.58 | 618,462 | +0.11(+0.61%) |
Jul 11, 2019 | 18.08 | 18.13 | 17.37 | 17.47 | 1,526,228 | -0.69(-3.79%) |
Jul 10, 2019 | 18.39 | 18.48 | 18.04 | 18.16 | 618,867 | +0.03(+0.16%) |
Jul 09, 2019 | 18.03 | 18.18 | 17.96 | 18.13 | 359,469 | -0.06(-0.32%) |
Jul 08, 2019 | 18.57 | 18.69 | 18.11 | 18.19 | 725,992 | -0.58(-3.10%) |
Jul 05, 2019 | 18.24 | 18.78 | 18.13 | 18.77 | 438,370 | +0.31(+1.68%) |
Jul 03, 2019 | 18.25 | 18.54 | 18.15 | 18.46 | 317,586 | +0.27(+1.49%) |
Jul 02, 2019 | 18.50 | 18.50 | 17.70 | 18.19 | 948,450 | -0.38(-2.04%) |