Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 17.25 | 17.58 | 16.61 | 16.98 | 7,288 | -0.01(-0.06%) |
Sep 27, 2019 | 17.18 | 17.42 | 16.66 | 16.99 | 8,100 | -0.31(-1.79%) |
Sep 26, 2019 | 17.50 | 17.96 | 17.26 | 17.30 | 8,562 | +0.18(+1.05%) |
Sep 25, 2019 | 18.00 | 18.00 | 16.55 | 17.12 | 17,025 | -0.54(-3.06%) |
Sep 24, 2019 | 18.50 | 18.53 | 17.42 | 17.66 | 6,197 | -0.63(-3.44%) |
Sep 23, 2019 | 18.02 | 18.43 | 18.02 | 18.29 | 9,471 | -0.10(-0.54%) |
Sep 20, 2019 | 17.56 | 18.50 | 17.52 | 18.39 | 26,400 | +0.77(+4.37%) |
Sep 19, 2019 | 17.50 | 18.28 | 17.40 | 17.62 | 27,636 | +0.29(+1.67%) |
Sep 18, 2019 | 17.37 | 18.33 | 17.17 | 17.33 | 18,909 | -0.11(-0.63%) |
Sep 17, 2019 | 17.50 | 17.76 | 17.19 | 17.44 | 14,296 | +0.29(+1.69%) |
Sep 16, 2019 | 16.95 | 17.40 | 16.90 | 17.15 | 7,052 | -0.25(-1.44%) |
Sep 13, 2019 | 17.41 | 17.49 | 16.64 | 17.40 | 15,900 | +0.10(+0.58%) |
Sep 12, 2019 | 16.80 | 17.61 | 16.71 | 17.30 | 11,908 | +0.57(+3.41%) |
Sep 11, 2019 | 16.51 | 17.35 | 16.51 | 16.73 | 15,162 | -0.67(-3.85%) |
Sep 10, 2019 | 17.17 | 17.40 | 16.79 | 17.40 | 6,612 | +0.34(+1.99%) |
Sep 09, 2019 | 17.32 | 17.69 | 17.06 | 17.06 | 2,698 | +0.06(+0.35%) |
Sep 06, 2019 | 17.17 | 17.17 | 16.95 | 17.00 | 4,500 | -0.10(-0.58%) |
Sep 05, 2019 | 17.50 | 17.90 | 16.90 | 17.10 | 10,163 | +0.16(+0.94%) |
Sep 04, 2019 | 17.99 | 18.91 | 16.52 | 16.94 | 6,013 | -0.43(-2.48%) |
Sep 03, 2019 | 17.27 | 18.66 | 17.27 | 17.37 | 9,149 | -0.62(-3.45%) |
Aug 30, 2019 | 18.00 | 18.35 | 17.47 | 17.99 | 8,100 | +0.46(+2.62%) |
Aug 29, 2019 | 17.53 | 18.62 | 17.15 | 17.53 | 13,012 | +0.38(+2.22%) |
Aug 28, 2019 | 17.10 | 17.15 | 16.19 | 17.15 | 3,824 | +0.10(+0.59%) |
Aug 27, 2019 | 17.49 | 18.00 | 16.68 | 17.05 | 18,792 | -0.45(-2.57%) |
Aug 26, 2019 | 16.05 | 17.55 | 15.54 | 17.50 | 15,260 | +1.76(+11.18%) |
Aug 23, 2019 | 16.59 | 17.97 | 15.68 | 15.74 | 12,300 | -0.82(-4.95%) |
Aug 22, 2019 | 17.90 | 18.08 | 16.10 | 16.56 | 5,080 | -0.95(-5.43%) |
Aug 21, 2019 | 19.24 | 19.34 | 17.21 | 17.51 | 23,019 | -1.73(-8.99%) |
Aug 20, 2019 | 19.52 | 19.79 | 19.10 | 19.24 | 3,553 | -0.56(-2.83%) |
Aug 19, 2019 | 19.87 | 20.17 | 19.45 | 19.80 | 4,223 | +0.02(+0.10%) |
Aug 16, 2019 | 19.85 | 19.85 | 18.82 | 19.78 | 3,900 | +0.16(+0.82%) |
Aug 15, 2019 | 19.66 | 20.86 | 19.51 | 19.62 | 8,091 | -0.13(-0.66%) |
Aug 14, 2019 | 19.71 | 20.01 | 19.71 | 19.75 | 3,273 | -0.14(-0.70%) |
Aug 13, 2019 | 19.93 | 20.50 | 19.51 | 19.89 | 12,816 | +0.17(+0.86%) |
Aug 12, 2019 | 20.04 | 20.04 | 19.72 | 19.72 | 1,903 | -0.39(-1.94%) |
Aug 09, 2019 | 20.20 | 20.49 | 20.08 | 20.11 | 2,400 | +0.31(+1.57%) |
Aug 08, 2019 | 22.00 | 22.00 | 19.80 | 19.80 | 4,729 | -0.17(-0.85%) |
Aug 07, 2019 | 20.82 | 20.82 | 19.61 | 19.97 | 2,446 | -0.59(-2.87%) |
Aug 06, 2019 | 21.69 | 21.69 | 20.56 | 20.56 | 1,488 | +0.86(+4.37%) |
Aug 05, 2019 | 21.00 | 21.45 | 19.12 | 19.70 | 12,292 | -2.38(-10.78%) |
Aug 02, 2019 | 23.00 | 23.00 | 22.08 | 22.08 | 1,700 | -1.00(-4.33%) |
Aug 01, 2019 | 22.85 | 23.80 | 22.42 | 23.08 | 2,971 | +0.32(+1.41%) |
Jul 31, 2019 | 21.89 | 22.90 | 21.89 | 22.76 | 10,313 | +0.82(+3.74%) |
Jul 30, 2019 | 21.10 | 22.50 | 21.10 | 21.94 | 10,241 | +0.79(+3.74%) |
Jul 29, 2019 | 22.89 | 22.89 | 21.01 | 21.15 | 5,710 | +0.00(+0.00%) |
Jul 26, 2019 | 21.95 | 21.95 | 21.02 | 21.15 | 4,600 | +0.14(+0.67%) |
Jul 25, 2019 | 21.61 | 21.61 | 21.01 | 21.01 | 2,784 | -0.89(-4.06%) |
Jul 24, 2019 | 22.15 | 22.30 | 21.90 | 21.90 | 3,027 | -0.12(-0.54%) |
Jul 23, 2019 | 22.50 | 22.62 | 22.02 | 22.02 | 12,556 | -0.98(-4.26%) |
Jul 22, 2019 | 22.55 | 23.00 | 22.55 | 23.00 | 1,012 | +0.40(+1.77%) |
Jul 19, 2019 | 22.89 | 23.22 | 22.01 | 22.60 | 3,700 | -0.50(-2.16%) |
Jul 18, 2019 | 22.54 | 23.30 | 22.54 | 23.10 | 6,078 | +0.23(+1.01%) |
Jul 17, 2019 | 23.50 | 23.50 | 22.87 | 22.87 | 6,756 | -0.78(-3.30%) |
Jul 16, 2019 | 23.29 | 23.93 | 23.29 | 23.65 | 2,210 | +0.15(+0.64%) |
Jul 15, 2019 | 23.25 | 23.62 | 23.20 | 23.50 | 7,236 | +0.20(+0.86%) |
Jul 12, 2019 | 23.73 | 23.73 | 23.30 | 23.30 | 3,500 | +0.08(+0.34%) |
Jul 11, 2019 | 23.00 | 23.50 | 23.00 | 23.22 | 5,701 | +0.02(+0.09%) |
Jul 10, 2019 | 23.00 | 24.02 | 23.00 | 23.20 | 3,686 | +0.63(+2.79%) |
Jul 09, 2019 | 22.50 | 22.96 | 22.50 | 22.57 | 7,450 | -0.12(-0.53%) |
Jul 08, 2019 | 22.95 | 22.95 | 22.69 | 22.69 | 1,734 | -0.15(-0.66%) |
Jul 05, 2019 | 22.53 | 23.00 | 22.50 | 22.84 | 7,800 | +0.39(+1.74%) |
Jul 03, 2019 | 22.50 | 22.77 | 20.92 | 22.45 | 2,900 | -0.08(-0.36%) |
Jul 02, 2019 | 22.77 | 23.21 | 22.53 | 22.53 | 10,760 | -0.22(-0.97%) |