Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 16.01 | 16.71 | 15.59 | 16.62 | 293,685 | +0.57(+3.52%) |
Sep 27, 2019 | 16.91 | 17.01 | 15.78 | 16.06 | 217,000 | -0.89(-5.25%) |
Sep 26, 2019 | 18.00 | 18.00 | 16.19 | 16.95 | 353,959 | -0.94(-5.25%) |
Sep 25, 2019 | 18.35 | 19.19 | 16.84 | 17.89 | 446,958 | -0.58(-3.14%) |
Sep 24, 2019 | 20.66 | 20.80 | 18.36 | 18.47 | 424,017 | -2.35(-11.29%) |
Sep 23, 2019 | 20.83 | 21.17 | 20.50 | 20.82 | 141,973 | +0.08(+0.39%) |
Sep 20, 2019 | 20.77 | 21.01 | 20.58 | 20.74 | 135,000 | -0.08(-0.38%) |
Sep 19, 2019 | 20.98 | 21.18 | 20.61 | 20.82 | 117,021 | -0.16(-0.76%) |
Sep 18, 2019 | 21.00 | 21.08 | 20.38 | 20.98 | 150,666 | +0.00(+0.00%) |
Sep 17, 2019 | 20.58 | 21.03 | 20.17 | 20.98 | 137,308 | +0.37(+1.80%) |
Sep 16, 2019 | 19.99 | 20.72 | 19.99 | 20.61 | 189,138 | +0.34(+1.68%) |
Sep 13, 2019 | 19.70 | 20.32 | 19.49 | 20.27 | 63,400 | +0.72(+3.68%) |
Sep 12, 2019 | 19.13 | 19.69 | 18.50 | 19.55 | 215,111 | +0.46(+2.41%) |
Sep 11, 2019 | 19.48 | 19.63 | 19.00 | 19.09 | 150,592 | -0.52(-2.65%) |
Sep 10, 2019 | 19.48 | 19.85 | 19.15 | 19.61 | 132,937 | +0.05(+0.26%) |
Sep 09, 2019 | 19.45 | 20.00 | 19.33 | 19.56 | 173,742 | +0.05(+0.26%) |
Sep 06, 2019 | 20.18 | 20.25 | 19.44 | 19.51 | 192,700 | -0.52(-2.60%) |
Sep 05, 2019 | 20.18 | 20.30 | 19.85 | 20.03 | 119,638 | +0.10(+0.50%) |
Sep 04, 2019 | 20.84 | 20.84 | 18.82 | 19.93 | 268,164 | -0.40(-1.97%) |
Sep 03, 2019 | 20.54 | 20.55 | 19.88 | 20.33 | 162,087 | -0.36(-1.74%) |
Aug 30, 2019 | 20.07 | 20.85 | 20.04 | 20.69 | 88,600 | +0.34(+1.67%) |
Aug 29, 2019 | 20.12 | 20.43 | 19.71 | 20.35 | 108,502 | +0.41(+2.06%) |
Aug 28, 2019 | 19.55 | 20.68 | 19.31 | 19.94 | 82,086 | +0.40(+2.05%) |
Aug 27, 2019 | 19.86 | 19.98 | 18.99 | 19.54 | 157,648 | -0.02(-0.10%) |
Aug 26, 2019 | 19.49 | 19.65 | 18.74 | 19.56 | 106,231 | +0.25(+1.29%) |
Aug 23, 2019 | 20.75 | 20.92 | 19.08 | 19.31 | 173,800 | -1.43(-6.89%) |
Aug 22, 2019 | 20.78 | 20.98 | 20.51 | 20.74 | 133,294 | -0.04(-0.19%) |
Aug 21, 2019 | 20.78 | 21.00 | 20.26 | 20.78 | 91,498 | +0.23(+1.12%) |
Aug 20, 2019 | 20.03 | 20.74 | 19.97 | 20.55 | 81,032 | +0.35(+1.73%) |
Aug 19, 2019 | 20.14 | 20.97 | 19.87 | 20.20 | 187,458 | +0.42(+2.12%) |
Aug 16, 2019 | 18.98 | 20.32 | 18.64 | 19.78 | 259,900 | +0.79(+4.16%) |
Aug 15, 2019 | 17.91 | 19.10 | 17.90 | 18.99 | 325,564 | +1.18(+6.63%) |
Aug 14, 2019 | 18.10 | 18.11 | 17.66 | 17.81 | 159,145 | -0.51(-2.78%) |
Aug 13, 2019 | 17.14 | 18.40 | 17.04 | 18.32 | 174,314 | +1.01(+5.83%) |
Aug 12, 2019 | 16.93 | 17.32 | 16.50 | 17.31 | 169,139 | +0.31(+1.82%) |
Aug 09, 2019 | 19.21 | 19.21 | 16.80 | 17.00 | 486,400 | -1.55(-8.36%) |
Aug 08, 2019 | 18.23 | 18.76 | 17.95 | 18.55 | 164,784 | +0.43(+2.37%) |
Aug 07, 2019 | 18.10 | 18.24 | 17.81 | 18.12 | 105,309 | -0.14(-0.77%) |
Aug 06, 2019 | 18.10 | 18.36 | 17.60 | 18.26 | 117,261 | +0.27(+1.50%) |
Aug 05, 2019 | 17.91 | 18.06 | 17.41 | 17.99 | 209,669 | -0.41(-2.23%) |
Aug 02, 2019 | 19.24 | 19.24 | 18.05 | 18.40 | 161,800 | -0.99(-5.11%) |
Aug 01, 2019 | 19.13 | 19.74 | 19.13 | 19.39 | 199,096 | +0.32(+1.68%) |
Jul 31, 2019 | 19.23 | 19.45 | 18.81 | 19.07 | 175,183 | -0.10(-0.52%) |
Jul 30, 2019 | 18.39 | 19.27 | 18.26 | 19.17 | 99,801 | +0.68(+3.68%) |
Jul 29, 2019 | 19.28 | 19.34 | 18.44 | 18.49 | 88,745 | -0.77(-4.00%) |
Jul 26, 2019 | 19.11 | 19.64 | 17.90 | 19.26 | 143,000 | -0.22(-1.13%) |
Jul 25, 2019 | 19.80 | 19.80 | 18.96 | 19.48 | 138,818 | -0.41(-2.06%) |
Jul 24, 2019 | 19.18 | 19.94 | 18.61 | 19.89 | 203,420 | +0.60(+3.11%) |
Jul 23, 2019 | 18.92 | 19.38 | 18.35 | 19.29 | 144,544 | +0.47(+2.50%) |
Jul 22, 2019 | 17.82 | 19.27 | 17.75 | 18.82 | 347,824 | +1.29(+7.36%) |
Jul 19, 2019 | 16.95 | 17.64 | 16.84 | 17.53 | 155,500 | +0.56(+3.30%) |
Jul 18, 2019 | 16.50 | 16.99 | 16.16 | 16.97 | 155,127 | +0.33(+1.98%) |
Jul 17, 2019 | 16.55 | 16.73 | 16.49 | 16.64 | 97,818 | +0.09(+0.54%) |
Jul 16, 2019 | 16.20 | 16.61 | 16.10 | 16.55 | 138,860 | +0.36(+2.22%) |
Jul 15, 2019 | 16.93 | 16.93 | 16.04 | 16.19 | 214,558 | -0.74(-4.37%) |
Jul 12, 2019 | 17.11 | 17.15 | 16.74 | 16.93 | 139,800 | -0.31(-1.80%) |
Jul 11, 2019 | 17.15 | 17.35 | 16.88 | 17.24 | 140,077 | -0.03(-0.17%) |
Jul 10, 2019 | 18.27 | 18.31 | 16.87 | 17.27 | 219,344 | -0.88(-4.85%) |
Jul 09, 2019 | 17.94 | 18.30 | 17.09 | 18.15 | 300,433 | +0.15(+0.83%) |
Jul 08, 2019 | 15.96 | 18.33 | 15.72 | 18.00 | 653,444 | +2.29(+14.58%) |
Jul 05, 2019 | 15.76 | 16.03 | 15.52 | 15.71 | 146,400 | +0.01(+0.06%) |
Jul 03, 2019 | 16.67 | 16.70 | 15.57 | 15.70 | 162,000 | -1.01(-6.04%) |
Jul 02, 2019 | 17.40 | 17.40 | 16.36 | 16.71 | 186,447 | -1.02(-5.75%) |