Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 21.34 | 21.52 | 21.11 | 21.38 | 135,037 | +0.05(+0.23%) |
Sep 27, 2019 | 21.03 | 21.48 | 21.03 | 21.33 | 100,500 | +0.22(+1.04%) |
Sep 26, 2019 | 21.17 | 21.22 | 20.77 | 21.11 | 70,731 | -0.02(-0.09%) |
Sep 25, 2019 | 20.65 | 21.22 | 20.65 | 21.13 | 109,257 | +0.48(+2.32%) |
Sep 24, 2019 | 20.81 | 20.91 | 20.31 | 20.65 | 129,665 | -0.15(-0.72%) |
Sep 23, 2019 | 20.59 | 20.91 | 20.55 | 20.80 | 130,464 | +0.05(+0.24%) |
Sep 20, 2019 | 21.07 | 21.22 | 20.50 | 20.75 | 507,400 | -0.33(-1.57%) |
Sep 19, 2019 | 20.80 | 21.40 | 20.76 | 21.08 | 125,683 | +0.34(+1.64%) |
Sep 18, 2019 | 21.19 | 21.27 | 20.64 | 20.74 | 142,101 | -0.49(-2.31%) |
Sep 17, 2019 | 21.23 | 21.34 | 20.78 | 21.23 | 96,401 | -0.12(-0.56%) |
Sep 16, 2019 | 21.16 | 21.39 | 20.87 | 21.35 | 158,798 | +0.17(+0.80%) |
Sep 13, 2019 | 21.41 | 21.57 | 21.13 | 21.18 | 172,200 | -0.07(-0.33%) |
Sep 12, 2019 | 21.66 | 21.85 | 21.22 | 21.25 | 288,214 | -0.37(-1.71%) |
Sep 11, 2019 | 20.69 | 21.66 | 20.52 | 21.62 | 239,188 | +1.02(+4.95%) |
Sep 10, 2019 | 20.01 | 20.91 | 19.97 | 20.60 | 155,336 | +0.63(+3.15%) |
Sep 09, 2019 | 19.42 | 20.00 | 19.12 | 19.97 | 172,820 | +0.58(+2.99%) |
Sep 06, 2019 | 19.83 | 19.83 | 19.38 | 19.39 | 140,400 | -0.36(-1.82%) |
Sep 05, 2019 | 19.61 | 20.17 | 19.60 | 19.75 | 107,332 | +0.35(+1.80%) |
Sep 04, 2019 | 19.49 | 19.68 | 19.34 | 19.40 | 101,514 | +0.06(+0.31%) |
Sep 03, 2019 | 19.60 | 19.67 | 19.15 | 19.34 | 119,358 | -0.40(-2.03%) |
Aug 30, 2019 | 19.66 | 19.98 | 19.60 | 19.74 | 73,100 | +0.09(+0.46%) |
Aug 29, 2019 | 19.57 | 19.88 | 19.57 | 19.65 | 83,940 | +0.29(+1.50%) |
Aug 28, 2019 | 19.04 | 19.56 | 19.04 | 19.36 | 55,321 | +0.25(+1.31%) |
Aug 27, 2019 | 19.51 | 19.51 | 19.10 | 19.11 | 116,263 | -0.34(-1.75%) |
Aug 26, 2019 | 19.31 | 19.47 | 19.16 | 19.45 | 62,722 | +0.22(+1.14%) |
Aug 23, 2019 | 19.61 | 19.65 | 19.15 | 19.23 | 107,400 | -0.45(-2.29%) |
Aug 22, 2019 | 19.90 | 20.53 | 19.68 | 19.68 | 112,907 | -0.15(-0.76%) |
Aug 21, 2019 | 19.36 | 19.84 | 19.19 | 19.83 | 358,201 | +0.62(+3.23%) |
Aug 20, 2019 | 19.09 | 19.30 | 18.99 | 19.21 | 68,520 | +0.01(+0.05%) |
Aug 19, 2019 | 19.28 | 19.47 | 19.14 | 19.20 | 56,458 | +0.19(+1.00%) |
Aug 16, 2019 | 18.71 | 19.20 | 18.71 | 19.01 | 91,600 | +0.46(+2.48%) |
Aug 15, 2019 | 18.92 | 18.93 | 18.34 | 18.55 | 72,732 | -0.28(-1.49%) |
Aug 14, 2019 | 18.98 | 19.11 | 18.60 | 18.83 | 61,569 | -0.54(-2.79%) |
Aug 13, 2019 | 18.87 | 19.38 | 18.87 | 19.37 | 58,943 | +0.32(+1.68%) |
Aug 12, 2019 | 19.38 | 19.42 | 18.86 | 19.05 | 75,818 | -0.39(-2.01%) |
Aug 09, 2019 | 19.49 | 19.80 | 19.10 | 19.44 | 112,900 | -0.12(-0.61%) |
Aug 08, 2019 | 19.19 | 19.84 | 19.06 | 19.56 | 150,788 | +0.55(+2.89%) |
Aug 07, 2019 | 18.81 | 19.13 | 18.50 | 19.01 | 110,314 | -0.22(-1.14%) |
Aug 06, 2019 | 18.95 | 19.26 | 18.65 | 19.23 | 116,605 | +0.28(+1.48%) |
Aug 05, 2019 | 18.12 | 19.00 | 17.92 | 18.95 | 168,233 | +0.50(+2.71%) |
Aug 02, 2019 | 18.97 | 19.27 | 17.79 | 18.45 | 130,500 | -0.39(-2.07%) |
Aug 01, 2019 | 19.50 | 19.51 | 18.80 | 18.84 | 166,159 | -0.01(-0.05%) |
Jul 31, 2019 | 19.03 | 19.48 | 18.80 | 18.85 | 190,175 | -0.21(-1.10%) |
Jul 30, 2019 | 18.58 | 19.09 | 18.26 | 19.06 | 113,992 | +0.29(+1.55%) |
Jul 29, 2019 | 18.64 | 18.80 | 18.49 | 18.77 | 56,144 | +0.07(+0.37%) |
Jul 26, 2019 | 18.51 | 18.75 | 18.51 | 18.70 | 102,900 | +0.20(+1.08%) |
Jul 25, 2019 | 18.98 | 18.98 | 18.47 | 18.50 | 68,928 | -0.44(-2.32%) |
Jul 24, 2019 | 18.31 | 19.03 | 18.31 | 18.94 | 107,312 | +0.51(+2.77%) |
Jul 23, 2019 | 18.24 | 18.63 | 18.05 | 18.43 | 114,664 | +0.22(+1.21%) |
Jul 22, 2019 | 17.90 | 18.27 | 17.90 | 18.21 | 115,321 | +0.28(+1.56%) |
Jul 19, 2019 | 17.71 | 18.04 | 17.71 | 17.93 | 95,800 | +0.17(+0.96%) |
Jul 18, 2019 | 17.90 | 18.19 | 17.62 | 17.76 | 75,793 | -0.20(-1.11%) |
Jul 17, 2019 | 18.09 | 18.28 | 17.77 | 17.96 | 152,032 | -0.14(-0.77%) |
Jul 16, 2019 | 17.90 | 18.40 | 17.89 | 18.10 | 95,928 | +0.10(+0.56%) |
Jul 15, 2019 | 17.97 | 18.02 | 17.46 | 18.00 | 132,894 | +0.08(+0.45%) |
Jul 12, 2019 | 17.71 | 18.09 | 17.58 | 17.92 | 141,800 | +0.24(+1.36%) |
Jul 11, 2019 | 18.07 | 18.12 | 17.61 | 17.68 | 112,998 | -0.39(-2.16%) |
Jul 10, 2019 | 18.35 | 18.50 | 18.05 | 18.07 | 61,796 | -0.14(-0.77%) |
Jul 09, 2019 | 18.04 | 18.25 | 18.04 | 18.21 | 97,353 | +0.08(+0.44%) |
Jul 08, 2019 | 18.19 | 18.33 | 18.08 | 18.13 | 48,699 | -0.09(-0.49%) |
Jul 05, 2019 | 17.89 | 18.23 | 17.83 | 18.22 | 43,500 | +0.21(+1.17%) |
Jul 03, 2019 | 18.07 | 18.13 | 17.95 | 18.01 | 31,700 | +0.01(+0.06%) |
Jul 02, 2019 | 18.26 | 18.28 | 17.90 | 18.00 | 81,610 | -0.20(-1.10%) |