Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 19.31 | 19.75 | 19.24 | 19.62 | 588,139 | +0.35(+1.84%) |
Sep 27, 2019 | 19.42 | 19.53 | 18.99 | 19.27 | 451,226 | -0.02(-0.09%) |
Sep 26, 2019 | 19.58 | 19.66 | 19.22 | 19.29 | 426,450 | -0.21(-1.07%) |
Sep 25, 2019 | 19.37 | 19.68 | 19.25 | 19.49 | 523,389 | +0.24(+1.24%) |
Sep 24, 2019 | 19.76 | 19.91 | 19.14 | 19.26 | 659,942 | -0.41(-2.07%) |
Sep 23, 2019 | 19.80 | 20.29 | 19.12 | 19.66 | 676,053 | -0.26(-1.31%) |
Sep 20, 2019 | 20.44 | 20.68 | 19.88 | 19.92 | 1,030,859 | -0.51(-2.49%) |
Sep 19, 2019 | 20.93 | 21.38 | 20.38 | 20.43 | 1,138,484 | -0.41(-1.95%) |
Sep 18, 2019 | 20.49 | 20.90 | 20.32 | 20.84 | 834,794 | +0.36(+1.75%) |
Sep 17, 2019 | 19.99 | 20.53 | 19.69 | 20.48 | 681,529 | +0.35(+1.74%) |
Sep 16, 2019 | 20.64 | 20.90 | 19.91 | 20.13 | 812,170 | -0.45(-2.19%) |
Sep 13, 2019 | 20.77 | 21.38 | 20.47 | 20.58 | 870,578 | -0.24(-1.15%) |
Sep 12, 2019 | 20.74 | 21.29 | 20.54 | 20.82 | 1,466,889 | +0.08(+0.41%) |
Sep 11, 2019 | 20.03 | 20.75 | 19.69 | 20.74 | 1,214,053 | +0.59(+2.92%) |
Sep 10, 2019 | 19.58 | 20.22 | 18.89 | 20.15 | 1,275,118 | +0.55(+2.80%) |
Sep 09, 2019 | 18.07 | 19.69 | 17.86 | 19.60 | 1,256,897 | +1.61(+8.98%) |
Sep 06, 2019 | 17.77 | 18.57 | 16.93 | 17.99 | 1,979,656 | +0.00(+0.02%) |
Sep 05, 2019 | 18.06 | 18.74 | 17.81 | 17.98 | 1,209,032 | +0.03(+0.17%) |
Sep 04, 2019 | 18.41 | 18.44 | 17.50 | 17.95 | 923,425 | -0.42(-2.26%) |
Sep 03, 2019 | 17.94 | 18.38 | 17.43 | 18.37 | 1,027,341 | +0.27(+1.52%) |
Aug 30, 2019 | 17.93 | 18.39 | 17.93 | 18.09 | 811,575 | +0.33(+1.87%) |
Aug 29, 2019 | 17.87 | 18.34 | 17.67 | 17.76 | 481,162 | +0.00(+0.00%) |
Aug 28, 2019 | 17.68 | 18.22 | 17.60 | 17.76 | 627,372 | +0.12(+0.65%) |
Aug 27, 2019 | 17.98 | 18.10 | 17.57 | 17.65 | 707,515 | -0.38(-2.13%) |
Aug 26, 2019 | 17.92 | 18.05 | 17.58 | 18.03 | 447,503 | +0.29(+1.62%) |
Aug 23, 2019 | 18.19 | 18.29 | 17.69 | 17.74 | 604,047 | -0.45(-2.46%) |
Aug 22, 2019 | 18.30 | 18.58 | 18.14 | 18.19 | 744,969 | -0.09(-0.51%) |
Aug 21, 2019 | 19.32 | 19.32 | 18.13 | 18.28 | 1,052,934 | -0.86(-4.51%) |
Aug 20, 2019 | 19.21 | 19.36 | 18.68 | 19.14 | 475,226 | -0.04(-0.21%) |
Aug 19, 2019 | 18.91 | 19.51 | 18.83 | 19.18 | 613,562 | +0.30(+1.59%) |
Aug 16, 2019 | 18.37 | 19.14 | 18.36 | 18.88 | 883,238 | +0.58(+3.17%) |
Aug 15, 2019 | 18.24 | 18.56 | 18.16 | 18.30 | 1,074,571 | +0.18(+0.98%) |
Aug 14, 2019 | 19.09 | 19.11 | 17.88 | 18.13 | 1,125,928 | -1.14(-5.90%) |
Aug 13, 2019 | 19.24 | 19.71 | 19.09 | 19.26 | 410,218 | -0.08(-0.41%) |
Aug 12, 2019 | 19.23 | 19.55 | 18.65 | 19.34 | 493,216 | +0.04(+0.21%) |
Aug 09, 2019 | 19.74 | 19.78 | 19.25 | 19.30 | 709,845 | -0.39(-2.00%) |
Aug 08, 2019 | 19.08 | 19.72 | 18.95 | 19.70 | 893,951 | +0.72(+3.80%) |
Aug 07, 2019 | 19.31 | 19.59 | 18.44 | 18.98 | 1,289,774 | -0.41(-2.10%) |
Aug 06, 2019 | 19.78 | 19.98 | 19.19 | 19.38 | 6,837,530 | -0.22(-1.13%) |
Aug 05, 2019 | 20.19 | 20.35 | 19.36 | 19.60 | 1,846,530 | -0.87(-4.24%) |
Aug 02, 2019 | 20.75 | 20.78 | 20.03 | 20.47 | 3,121,513 | +1.43(+7.53%) |
Aug 01, 2019 | 19.34 | 19.45 | 18.80 | 19.04 | 662,516 | -0.22(-1.13%) |
Jul 31, 2019 | 19.14 | 19.54 | 18.94 | 19.26 | 651,905 | +0.14(+0.72%) |
Jul 30, 2019 | 18.68 | 19.27 | 18.45 | 19.12 | 715,040 | +0.41(+2.17%) |
Jul 29, 2019 | 18.91 | 18.91 | 18.37 | 18.71 | 405,369 | -0.14(-0.73%) |
Jul 26, 2019 | 18.14 | 18.93 | 18.09 | 18.85 | 606,760 | +0.79(+4.36%) |
Jul 25, 2019 | 18.49 | 18.57 | 18.03 | 18.06 | 640,263 | -0.39(-2.13%) |
Jul 24, 2019 | 18.41 | 18.57 | 18.14 | 18.45 | 692,172 | +0.04(+0.24%) |
Jul 23, 2019 | 18.41 | 18.72 | 18.20 | 18.41 | 654,778 | +0.16(+0.90%) |
Jul 22, 2019 | 18.59 | 18.61 | 17.97 | 18.25 | 788,304 | -0.36(-1.93%) |
Jul 19, 2019 | 18.71 | 19.11 | 18.45 | 18.61 | 979,994 | -0.14(-0.73%) |
Jul 18, 2019 | 18.76 | 18.87 | 18.43 | 18.74 | 2,141,442 | -0.01(-0.07%) |
Jul 17, 2019 | 18.99 | 18.99 | 18.63 | 18.76 | 549,592 | -0.14(-0.75%) |
Jul 16, 2019 | 18.53 | 19.09 | 18.40 | 18.90 | 1,137,042 | +0.38(+2.05%) |
Jul 15, 2019 | 18.65 | 18.99 | 18.20 | 18.52 | 969,269 | -0.13(-0.71%) |
Jul 12, 2019 | 18.53 | 18.83 | 18.29 | 18.65 | 751,668 | +0.16(+0.86%) |
Jul 11, 2019 | 18.76 | 18.92 | 18.37 | 18.49 | 763,961 | -0.24(-1.30%) |
Jul 10, 2019 | 18.85 | 19.11 | 18.61 | 18.73 | 860,649 | -0.15(-0.77%) |
Jul 09, 2019 | 19.86 | 19.86 | 18.86 | 18.88 | 1,154,790 | -0.50(-2.56%) |
Jul 08, 2019 | 20.13 | 20.29 | 19.27 | 19.37 | 2,113,769 | -0.74(-3.67%) |
Jul 05, 2019 | 20.06 | 20.24 | 19.49 | 20.11 | 749,859 | -0.04(-0.20%) |
Jul 03, 2019 | 19.76 | 20.33 | 19.65 | 20.15 | 417,995 | +0.47(+2.38%) |
Jul 02, 2019 | 19.99 | 20.18 | 19.48 | 19.68 | 1,174,144 | -0.31(-1.53%) |