Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 18.30 | 18.91 | 18.16 | 18.83 | 2,181,896 | +0.56(+3.07%) |
Sep 27, 2019 | 18.00 | 18.45 | 17.92 | 18.27 | 2,229,450 | +0.27(+1.48%) |
Sep 26, 2019 | 18.62 | 18.62 | 17.95 | 18.00 | 1,612,848 | -0.88(-4.64%) |
Sep 25, 2019 | 18.54 | 19.07 | 18.11 | 18.88 | 2,429,716 | +0.23(+1.21%) |
Sep 24, 2019 | 20.37 | 20.43 | 18.04 | 18.65 | 4,722,745 | -1.72(-8.45%) |
Sep 23, 2019 | 19.40 | 20.55 | 19.18 | 20.37 | 2,107,514 | +0.54(+2.73%) |
Sep 20, 2019 | 20.66 | 20.75 | 19.02 | 19.83 | 4,447,520 | -0.75(-3.63%) |
Sep 19, 2019 | 20.61 | 21.01 | 20.43 | 20.58 | 1,632,785 | +0.08(+0.38%) |
Sep 18, 2019 | 20.86 | 21.26 | 20.37 | 20.50 | 2,008,117 | -0.69(-3.25%) |
Sep 17, 2019 | 21.27 | 21.55 | 20.77 | 21.19 | 2,333,967 | -0.37(-1.73%) |
Sep 16, 2019 | 21.27 | 21.79 | 20.57 | 21.56 | 2,304,983 | +0.93(+4.53%) |
Sep 13, 2019 | 21.85 | 22.13 | 20.55 | 20.63 | 4,898,369 | -0.86(-3.99%) |
Sep 12, 2019 | 20.89 | 21.62 | 20.09 | 21.48 | 3,048,004 | +0.61(+2.92%) |
Sep 11, 2019 | 20.45 | 20.95 | 19.73 | 20.87 | 2,096,583 | +0.45(+2.22%) |
Sep 10, 2019 | 20.20 | 20.52 | 19.87 | 20.42 | 2,371,439 | +0.31(+1.52%) |
Sep 09, 2019 | 19.27 | 20.18 | 19.16 | 20.12 | 3,026,948 | +1.08(+5.69%) |
Sep 06, 2019 | 19.20 | 19.39 | 18.93 | 19.03 | 2,143,792 | -0.30(-1.53%) |
Sep 05, 2019 | 18.84 | 19.53 | 18.76 | 19.33 | 3,106,897 | +0.77(+4.14%) |
Sep 04, 2019 | 17.70 | 18.67 | 17.69 | 18.56 | 3,015,109 | +1.16(+6.67%) |
Sep 03, 2019 | 17.04 | 17.49 | 16.74 | 17.40 | 3,050,758 | +0.22(+1.26%) |
Aug 30, 2019 | 17.10 | 17.43 | 16.92 | 17.18 | 2,775,059 | +0.36(+2.14%) |
Aug 29, 2019 | 16.53 | 17.14 | 16.48 | 16.82 | 2,178,238 | +0.45(+2.73%) |
Aug 28, 2019 | 15.84 | 16.66 | 15.81 | 16.38 | 2,194,089 | +0.48(+3.00%) |
Aug 27, 2019 | 16.63 | 16.68 | 15.80 | 15.90 | 3,863,405 | -0.55(-3.37%) |
Aug 26, 2019 | 16.81 | 16.89 | 16.38 | 16.45 | 2,010,872 | -0.15(-0.88%) |
Aug 23, 2019 | 16.95 | 17.21 | 16.51 | 16.60 | 3,024,121 | -0.56(-3.29%) |
Aug 22, 2019 | 17.02 | 17.52 | 17.00 | 17.16 | 3,210,081 | +0.29(+1.73%) |
Aug 21, 2019 | 16.78 | 17.10 | 16.67 | 16.87 | 2,505,315 | +0.29(+1.76%) |
Aug 20, 2019 | 16.94 | 17.01 | 16.07 | 16.58 | 2,531,423 | -0.41(-2.40%) |
Aug 19, 2019 | 17.25 | 17.47 | 16.84 | 16.99 | 3,675,551 | +0.09(+0.52%) |
Aug 16, 2019 | 16.41 | 16.93 | 16.33 | 16.90 | 6,011,840 | +0.56(+3.45%) |
Aug 15, 2019 | 17.11 | 17.24 | 16.06 | 16.34 | 4,801,228 | -0.73(-4.27%) |
Aug 14, 2019 | 17.50 | 17.70 | 16.50 | 17.07 | 3,858,235 | -0.83(-4.62%) |
Aug 13, 2019 | 17.80 | 18.46 | 17.54 | 17.89 | 4,050,079 | +0.09(+0.49%) |
Aug 12, 2019 | 18.64 | 18.73 | 17.74 | 17.81 | 1,986,245 | -1.07(-5.67%) |
Aug 09, 2019 | 19.45 | 19.53 | 18.65 | 18.88 | 2,640,244 | -0.59(-3.05%) |
Aug 08, 2019 | 19.76 | 19.98 | 19.25 | 19.47 | 4,990,429 | -0.09(-0.45%) |
Aug 07, 2019 | 19.79 | 19.91 | 19.24 | 19.56 | 6,519,794 | -0.62(-3.08%) |
Aug 06, 2019 | 20.79 | 21.29 | 19.52 | 20.18 | 7,121,994 | -0.33(-1.61%) |
Aug 05, 2019 | 21.60 | 21.78 | 20.49 | 20.51 | 5,728,831 | -1.54(-6.97%) |
Aug 02, 2019 | 26.00 | 27.01 | 21.49 | 22.05 | 10,641,806 | -8.01(-26.66%) |
Aug 01, 2019 | 31.51 | 31.61 | 29.50 | 30.06 | 2,381,976 | -1.56(-4.92%) |
Jul 31, 2019 | 32.04 | 32.74 | 31.36 | 31.61 | 1,768,122 | -0.50(-1.54%) |
Jul 30, 2019 | 31.30 | 32.13 | 30.19 | 32.11 | 1,754,745 | +0.27(+0.86%) |
Jul 29, 2019 | 32.04 | 32.30 | 31.76 | 31.84 | 1,140,234 | -0.20(-0.64%) |
Jul 26, 2019 | 31.92 | 32.18 | 31.67 | 32.04 | 1,156,977 | +0.08(+0.24%) |
Jul 25, 2019 | 32.36 | 32.53 | 31.88 | 31.96 | 907,471 | -0.30(-0.93%) |
Jul 24, 2019 | 31.41 | 32.31 | 31.41 | 32.27 | 1,224,004 | +0.62(+1.97%) |
Jul 23, 2019 | 31.23 | 31.67 | 31.17 | 31.64 | 1,077,083 | +0.71(+2.29%) |
Jul 22, 2019 | 30.75 | 31.47 | 30.75 | 30.93 | 1,275,377 | +0.12(+0.38%) |
Jul 19, 2019 | 30.32 | 31.17 | 30.14 | 30.82 | 1,181,965 | +0.73(+2.42%) |
Jul 18, 2019 | 31.05 | 31.05 | 29.94 | 30.09 | 1,709,009 | -1.15(-3.67%) |
Jul 17, 2019 | 31.94 | 31.94 | 31.23 | 31.23 | 1,012,503 | -0.75(-2.34%) |
Jul 16, 2019 | 32.19 | 32.57 | 31.94 | 31.98 | 1,109,871 | -0.22(-0.69%) |
Jul 15, 2019 | 32.05 | 32.24 | 31.50 | 32.21 | 2,239,292 | +0.23(+0.73%) |
Jul 12, 2019 | 31.11 | 32.08 | 31.00 | 31.97 | 896,603 | +0.93(+3.01%) |
Jul 11, 2019 | 31.17 | 31.22 | 30.64 | 31.04 | 648,518 | +0.03(+0.09%) |
Jul 10, 2019 | 30.98 | 31.22 | 30.67 | 31.01 | 901,130 | +0.28(+0.92%) |
Jul 09, 2019 | 30.61 | 30.81 | 30.42 | 30.73 | 848,535 | -0.11(-0.35%) |
Jul 08, 2019 | 31.23 | 31.58 | 30.73 | 30.84 | 885,048 | -0.64(-2.04%) |
Jul 05, 2019 | 31.10 | 31.50 | 30.97 | 31.48 | 775,671 | +0.12(+0.37%) |
Jul 03, 2019 | 31.42 | 31.43 | 30.90 | 31.36 | 656,076 | +0.18(+0.56%) |
Jul 02, 2019 | 32.19 | 32.31 | 31.17 | 31.19 | 1,598,061 | -1.23(-3.78%) |