Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 18.95 | 19.27 | 18.83 | 19.24 | 250,728 | +0.43(+2.29%) |
Sep 27, 2019 | 19.28 | 19.37 | 18.80 | 18.81 | 683,500 | -0.47(-2.44%) |
Sep 26, 2019 | 19.62 | 19.68 | 19.12 | 19.28 | 419,390 | -0.07(-0.36%) |
Sep 25, 2019 | 19.40 | 19.53 | 19.20 | 19.35 | 185,501 | +0.10(+0.52%) |
Sep 24, 2019 | 19.88 | 19.88 | 19.13 | 19.25 | 330,706 | -0.37(-1.89%) |
Sep 23, 2019 | 19.69 | 19.76 | 19.44 | 19.62 | 301,234 | +0.02(+0.10%) |
Sep 20, 2019 | 19.98 | 20.11 | 19.46 | 19.60 | 271,600 | -0.43(-2.15%) |
Sep 19, 2019 | 20.25 | 20.46 | 20.02 | 20.03 | 227,109 | -0.14(-0.69%) |
Sep 18, 2019 | 20.06 | 20.30 | 19.95 | 20.17 | 207,404 | +0.02(+0.10%) |
Sep 17, 2019 | 20.33 | 20.33 | 20.10 | 20.15 | 195,540 | -0.21(-1.03%) |
Sep 16, 2019 | 20.27 | 20.46 | 20.16 | 20.36 | 286,135 | -0.31(-1.50%) |
Sep 13, 2019 | 20.25 | 20.71 | 20.06 | 20.67 | 237,500 | +0.47(+2.33%) |
Sep 12, 2019 | 20.14 | 20.29 | 19.98 | 20.20 | 554,501 | +0.10(+0.50%) |
Sep 11, 2019 | 19.74 | 20.27 | 19.65 | 20.10 | 650,499 | +0.36(+1.82%) |
Sep 10, 2019 | 19.42 | 19.76 | 19.24 | 19.74 | 414,485 | +0.11(+0.56%) |
Sep 09, 2019 | 19.46 | 19.70 | 19.45 | 19.63 | 317,509 | +0.01(+0.05%) |
Sep 06, 2019 | 19.43 | 19.76 | 19.25 | 19.62 | 339,400 | +0.31(+1.61%) |
Sep 05, 2019 | 19.22 | 19.55 | 19.19 | 19.31 | 430,851 | +0.38(+2.01%) |
Sep 04, 2019 | 18.70 | 19.06 | 18.70 | 18.93 | 423,115 | +0.38(+2.05%) |
Sep 03, 2019 | 18.66 | 19.03 | 18.49 | 18.55 | 298,796 | -0.48(-2.52%) |
Aug 30, 2019 | 19.17 | 19.17 | 18.85 | 19.03 | 168,800 | +0.01(+0.05%) |
Aug 29, 2019 | 18.84 | 19.15 | 18.84 | 19.02 | 181,930 | +0.53(+2.87%) |
Aug 28, 2019 | 17.92 | 18.58 | 17.88 | 18.49 | 343,660 | +0.37(+2.04%) |
Aug 27, 2019 | 18.53 | 18.74 | 18.11 | 18.12 | 179,595 | -0.47(-2.53%) |
Aug 26, 2019 | 18.91 | 18.91 | 18.50 | 18.59 | 184,240 | -0.14(-0.75%) |
Aug 23, 2019 | 19.34 | 19.56 | 18.66 | 18.73 | 241,500 | -0.77(-3.95%) |
Aug 22, 2019 | 19.41 | 19.63 | 19.25 | 19.50 | 190,745 | -0.05(-0.26%) |
Aug 21, 2019 | 19.69 | 19.75 | 19.33 | 19.55 | 157,376 | +0.05(+0.26%) |
Aug 20, 2019 | 19.67 | 19.67 | 19.32 | 19.50 | 244,785 | -0.01(-0.05%) |
Aug 19, 2019 | 19.35 | 19.54 | 19.20 | 19.51 | 280,230 | +0.43(+2.25%) |
Aug 16, 2019 | 18.89 | 19.13 | 18.89 | 19.08 | 163,200 | +0.39(+2.09%) |
Aug 15, 2019 | 18.86 | 19.03 | 18.66 | 18.69 | 301,039 | -0.22(-1.16%) |
Aug 14, 2019 | 18.85 | 19.00 | 18.58 | 18.91 | 343,017 | -0.63(-3.22%) |
Aug 13, 2019 | 19.44 | 19.95 | 19.35 | 19.54 | 353,253 | +0.01(+0.05%) |
Aug 12, 2019 | 19.33 | 19.63 | 19.17 | 19.53 | 520,947 | +0.08(+0.41%) |
Aug 09, 2019 | 19.51 | 19.81 | 19.37 | 19.45 | 559,100 | -0.26(-1.32%) |
Aug 08, 2019 | 19.49 | 19.74 | 19.33 | 19.71 | 370,068 | +0.50(+2.60%) |
Aug 07, 2019 | 19.11 | 19.39 | 18.74 | 19.21 | 573,024 | -0.13(-0.67%) |
Aug 06, 2019 | 19.22 | 19.54 | 19.00 | 19.34 | 613,391 | +0.70(+3.76%) |
Aug 05, 2019 | 19.15 | 19.17 | 18.40 | 18.64 | 794,129 | -1.14(-5.76%) |
Aug 02, 2019 | 19.51 | 19.87 | 19.31 | 19.78 | 427,700 | +0.02(+0.10%) |
Aug 01, 2019 | 20.43 | 21.10 | 19.63 | 19.76 | 839,785 | +0.09(+0.46%) |
Jul 31, 2019 | 19.65 | 20.12 | 19.49 | 19.67 | 593,515 | +0.10(+0.51%) |
Jul 30, 2019 | 19.88 | 20.13 | 19.25 | 19.57 | 1,262,003 | -0.69(-3.41%) |
Jul 29, 2019 | 20.17 | 20.45 | 19.08 | 20.26 | 3,156,543 | +1.94(+10.59%) |
Jul 26, 2019 | 18.40 | 18.75 | 18.04 | 18.32 | 826,600 | -0.12(-0.65%) |
Jul 25, 2019 | 18.81 | 18.87 | 18.41 | 18.44 | 295,319 | -0.50(-2.64%) |
Jul 24, 2019 | 17.24 | 18.96 | 17.24 | 18.94 | 1,599,216 | +2.07(+12.27%) |
Jul 23, 2019 | 16.83 | 17.02 | 16.69 | 16.87 | 563,800 | +0.24(+1.44%) |
Jul 22, 2019 | 16.39 | 16.83 | 16.39 | 16.63 | 569,513 | +0.23(+1.40%) |
Jul 19, 2019 | 16.71 | 16.98 | 16.33 | 16.40 | 632,600 | -0.24(-1.44%) |
Jul 18, 2019 | 16.62 | 16.80 | 16.51 | 16.64 | 170,116 | +0.11(+0.67%) |
Jul 17, 2019 | 16.57 | 16.95 | 16.50 | 16.53 | 301,252 | +0.07(+0.43%) |
Jul 16, 2019 | 16.93 | 16.93 | 16.46 | 16.46 | 280,623 | -0.57(-3.35%) |
Jul 15, 2019 | 16.78 | 17.21 | 16.76 | 17.03 | 333,481 | +0.43(+2.59%) |
Jul 12, 2019 | 16.54 | 16.68 | 16.50 | 16.60 | 133,300 | +0.11(+0.67%) |
Jul 11, 2019 | 16.63 | 16.63 | 16.38 | 16.49 | 150,430 | -0.06(-0.36%) |
Jul 10, 2019 | 16.59 | 16.76 | 16.37 | 16.55 | 186,531 | +0.35(+2.16%) |
Jul 09, 2019 | 15.96 | 16.34 | 15.88 | 16.20 | 216,430 | +0.02(+0.12%) |
Jul 08, 2019 | 16.12 | 16.27 | 16.03 | 16.18 | 256,429 | -0.32(-1.94%) |
Jul 05, 2019 | 16.39 | 16.64 | 16.21 | 16.50 | 210,100 | -0.15(-0.90%) |
Jul 03, 2019 | 16.90 | 16.93 | 16.49 | 16.65 | 176,600 | -0.18(-1.07%) |
Jul 02, 2019 | 16.90 | 16.90 | 16.48 | 16.83 | 285,938 | +0.03(+0.18%) |