Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 19.84 | 20.32 | 19.69 | 20.12 | 184,949 | +0.28(+1.40%) |
Sep 27, 2019 | 19.07 | 20.11 | 19.07 | 19.84 | 182,401 | +0.74(+3.87%) |
Sep 26, 2019 | 19.25 | 19.35 | 18.87 | 19.10 | 157,359 | -0.21(-1.09%) |
Sep 25, 2019 | 19.04 | 19.38 | 18.84 | 19.31 | 84,983 | +0.30(+1.56%) |
Sep 24, 2019 | 19.19 | 19.34 | 18.76 | 19.02 | 142,661 | -0.16(-0.85%) |
Sep 23, 2019 | 19.11 | 19.23 | 18.90 | 19.18 | 84,871 | -0.10(-0.50%) |
Sep 20, 2019 | 19.53 | 19.72 | 18.99 | 19.27 | 992,784 | -0.34(-1.71%) |
Sep 19, 2019 | 19.67 | 19.85 | 19.42 | 19.61 | 123,442 | -0.05(-0.24%) |
Sep 18, 2019 | 19.44 | 19.81 | 19.19 | 19.66 | 162,962 | +0.33(+1.69%) |
Sep 17, 2019 | 19.54 | 19.66 | 19.11 | 19.33 | 118,486 | -0.25(-1.27%) |
Sep 16, 2019 | 19.11 | 19.72 | 18.88 | 19.58 | 140,068 | +0.33(+1.69%) |
Sep 13, 2019 | 18.95 | 19.28 | 18.40 | 19.26 | 131,016 | -0.36(-1.86%) |
Sep 12, 2019 | 19.67 | 20.62 | 19.11 | 19.62 | 179,294 | +0.01(+0.05%) |
Sep 11, 2019 | 19.27 | 19.76 | 18.96 | 19.61 | 132,597 | +0.45(+2.35%) |
Sep 10, 2019 | 18.30 | 19.43 | 18.30 | 19.16 | 185,198 | +0.74(+4.01%) |
Sep 09, 2019 | 16.26 | 18.54 | 16.21 | 18.42 | 216,725 | +2.44(+15.25%) |
Sep 06, 2019 | 16.11 | 16.30 | 15.92 | 15.98 | 35,959 | -0.03(-0.18%) |
Sep 05, 2019 | 16.36 | 16.95 | 15.72 | 16.01 | 45,479 | -0.13(-0.83%) |
Sep 04, 2019 | 16.78 | 17.16 | 15.76 | 16.15 | 38,546 | -0.71(-4.21%) |
Sep 03, 2019 | 15.75 | 17.00 | 15.49 | 16.86 | 96,840 | +0.97(+6.10%) |
Aug 30, 2019 | 15.94 | 16.29 | 15.71 | 15.89 | 23,972 | -0.02(-0.12%) |
Aug 29, 2019 | 15.89 | 16.21 | 15.74 | 15.91 | 12,754 | +0.09(+0.55%) |
Aug 28, 2019 | 15.40 | 15.86 | 15.40 | 15.82 | 23,918 | +0.39(+2.55%) |
Aug 27, 2019 | 15.93 | 15.93 | 15.26 | 15.43 | 29,781 | -0.36(-2.25%) |
Aug 26, 2019 | 16.10 | 16.13 | 15.49 | 15.78 | 42,861 | -0.18(-1.14%) |
Aug 23, 2019 | 16.36 | 16.38 | 15.86 | 15.96 | 66,289 | -0.48(-2.92%) |
Aug 22, 2019 | 16.35 | 16.61 | 16.25 | 16.44 | 56,709 | +0.08(+0.47%) |
Aug 21, 2019 | 16.48 | 16.76 | 16.33 | 16.37 | 34,300 | +0.04(+0.24%) |
Aug 20, 2019 | 16.60 | 16.60 | 15.96 | 16.33 | 32,992 | -0.35(-2.07%) |
Aug 19, 2019 | 16.13 | 16.74 | 16.13 | 16.67 | 39,028 | +0.70(+4.38%) |
Aug 16, 2019 | 15.99 | 16.30 | 15.94 | 15.97 | 45,443 | +0.05(+0.30%) |
Aug 15, 2019 | 16.23 | 16.30 | 15.83 | 15.93 | 45,653 | -0.31(-1.89%) |
Aug 14, 2019 | 16.52 | 16.67 | 16.07 | 16.23 | 94,285 | -0.34(-2.03%) |
Aug 13, 2019 | 17.05 | 17.12 | 16.57 | 16.57 | 52,487 | -0.11(-0.63%) |
Aug 12, 2019 | 16.55 | 16.98 | 16.55 | 16.67 | 56,361 | +0.12(+0.75%) |
Aug 09, 2019 | 17.02 | 17.02 | 16.55 | 16.55 | 30,330 | -0.37(-2.21%) |
Aug 08, 2019 | 17.27 | 17.32 | 16.85 | 16.92 | 53,882 | -0.20(-1.18%) |
Aug 07, 2019 | 16.94 | 17.27 | 16.72 | 17.13 | 37,548 | +0.03(+0.17%) |
Aug 06, 2019 | 17.23 | 17.69 | 16.67 | 17.10 | 51,353 | -0.05(-0.28%) |
Aug 05, 2019 | 16.90 | 17.49 | 16.63 | 17.14 | 67,583 | +0.16(+0.96%) |
Aug 02, 2019 | 17.99 | 17.99 | 16.75 | 16.98 | 42,317 | -1.06(-5.85%) |
Aug 01, 2019 | 17.62 | 18.29 | 17.62 | 18.04 | 40,208 | +0.40(+2.29%) |
Jul 31, 2019 | 17.87 | 18.13 | 17.56 | 17.63 | 60,590 | -0.32(-1.76%) |
Jul 30, 2019 | 16.72 | 17.96 | 16.72 | 17.95 | 69,598 | +1.10(+6.55%) |
Jul 29, 2019 | 17.17 | 17.33 | 16.55 | 16.85 | 74,700 | -0.40(-2.34%) |
Jul 26, 2019 | 17.22 | 17.49 | 17.04 | 17.25 | 82,758 | +0.12(+0.73%) |
Jul 25, 2019 | 17.17 | 17.17 | 16.84 | 17.13 | 44,889 | -0.09(-0.50%) |
Jul 24, 2019 | 16.99 | 17.33 | 16.93 | 17.21 | 72,737 | +0.21(+1.24%) |
Jul 23, 2019 | 16.98 | 17.02 | 16.93 | 17.00 | 25,786 | +0.00(+0.00%) |
Jul 22, 2019 | 16.93 | 17.12 | 16.79 | 17.00 | 42,271 | +0.07(+0.40%) |
Jul 19, 2019 | 16.88 | 17.34 | 16.88 | 16.93 | 52,427 | -0.11(-0.62%) |
Jul 18, 2019 | 17.43 | 17.48 | 16.89 | 17.04 | 52,560 | -0.39(-2.26%) |
Jul 17, 2019 | 16.89 | 17.74 | 16.89 | 17.43 | 123,158 | +0.56(+3.30%) |
Jul 16, 2019 | 17.17 | 17.85 | 16.87 | 16.88 | 90,954 | -0.42(-2.44%) |
Jul 15, 2019 | 17.65 | 17.65 | 16.89 | 17.30 | 47,260 | -0.12(-0.72%) |
Jul 12, 2019 | 17.10 | 17.53 | 17.03 | 17.42 | 54,720 | +0.21(+1.23%) |
Jul 11, 2019 | 17.03 | 17.34 | 16.89 | 17.21 | 42,958 | +0.27(+1.59%) |
Jul 10, 2019 | 17.28 | 17.42 | 16.92 | 16.94 | 61,591 | -0.27(-1.56%) |
Jul 09, 2019 | 18.34 | 18.34 | 16.80 | 17.21 | 78,498 | -0.97(-5.33%) |
Jul 08, 2019 | 18.43 | 18.57 | 17.93 | 18.18 | 52,762 | -0.42(-2.27%) |
Jul 05, 2019 | 18.68 | 19.16 | 18.09 | 18.60 | 45,548 | -0.07(-0.36%) |
Jul 03, 2019 | 19.36 | 19.36 | 18.48 | 18.67 | 48,466 | -0.56(-2.89%) |
Jul 02, 2019 | 20.83 | 20.93 | 19.20 | 19.23 | 164,241 | -1.48(-7.14%) |