Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 15.20 | 15.46 | 15.11 | 15.35 | 6,318,860 | +0.11(+0.72%) |
Sep 27, 2019 | 15.83 | 15.88 | 15.17 | 15.24 | 5,537,500 | -0.53(-3.35%) |
Sep 26, 2019 | 15.82 | 15.93 | 15.70 | 15.77 | 3,879,530 | -0.09(-0.54%) |
Sep 25, 2019 | 15.80 | 15.92 | 15.47 | 15.86 | 5,058,760 | +0.00(+0.01%) |
Sep 24, 2019 | 15.99 | 15.99 | 15.63 | 15.86 | 6,742,850 | +0.00(+0.03%) |
Sep 23, 2019 | 15.65 | 16.00 | 15.61 | 15.85 | 6,556,325 | +0.21(+1.32%) |
Sep 20, 2019 | 15.85 | 16.04 | 15.62 | 15.65 | 10,921,000 | -0.04(-0.24%) |
Sep 19, 2019 | 15.80 | 15.92 | 15.58 | 15.68 | 5,469,365 | -0.09(-0.57%) |
Sep 18, 2019 | 15.86 | 15.87 | 15.55 | 15.77 | 4,295,265 | -0.12(-0.73%) |
Sep 17, 2019 | 15.98 | 16.05 | 15.72 | 15.89 | 5,880,130 | -0.04(-0.28%) |
Sep 16, 2019 | 15.49 | 15.98 | 15.37 | 15.93 | 4,845,235 | +0.31(+2.00%) |
Sep 13, 2019 | 15.74 | 15.84 | 15.55 | 15.62 | 5,079,000 | -0.05(-0.33%) |
Sep 12, 2019 | 16.01 | 16.13 | 15.65 | 15.67 | 7,292,455 | -0.30(-1.85%) |
Sep 11, 2019 | 15.96 | 16.18 | 15.77 | 15.97 | 5,686,070 | +0.13(+0.81%) |
Sep 10, 2019 | 15.67 | 15.91 | 15.47 | 15.84 | 5,433,765 | +0.04(+0.25%) |
Sep 09, 2019 | 16.12 | 16.21 | 15.65 | 15.80 | 6,824,990 | -0.22(-1.36%) |
Sep 06, 2019 | 16.10 | 16.28 | 15.97 | 16.02 | 4,901,000 | -0.06(-0.36%) |
Sep 05, 2019 | 15.91 | 16.12 | 15.76 | 16.08 | 7,786,510 | +0.43(+2.77%) |
Sep 04, 2019 | 15.85 | 15.88 | 15.53 | 15.64 | 5,617,575 | +0.04(+0.24%) |
Sep 03, 2019 | 15.70 | 15.86 | 15.47 | 15.61 | 6,383,025 | -0.23(-1.45%) |
Aug 30, 2019 | 15.72 | 15.95 | 15.65 | 15.84 | 6,293,500 | +0.24(+1.55%) |
Aug 29, 2019 | 15.79 | 15.84 | 15.43 | 15.59 | 9,106,990 | +0.02(+0.15%) |
Aug 28, 2019 | 16.02 | 16.12 | 15.42 | 15.57 | 10,251,780 | -0.60(-3.72%) |
Aug 27, 2019 | 16.30 | 16.37 | 16.08 | 16.17 | 6,816,445 | -0.05(-0.33%) |
Aug 26, 2019 | 16.17 | 16.31 | 16.10 | 16.23 | 6,649,665 | +0.16(+0.97%) |
Aug 23, 2019 | 16.35 | 16.57 | 16.01 | 16.07 | 8,224,000 | -0.28(-1.71%) |
Aug 22, 2019 | 16.40 | 16.47 | 16.18 | 16.35 | 3,754,505 | -0.04(-0.27%) |
Aug 21, 2019 | 16.13 | 16.51 | 15.84 | 16.39 | 6,675,965 | +0.46(+2.89%) |
Aug 20, 2019 | 16.14 | 16.22 | 15.89 | 15.93 | 5,335,440 | -0.30(-1.84%) |
Aug 19, 2019 | 16.39 | 16.43 | 16.22 | 16.23 | 3,919,335 | +0.10(+0.62%) |
Aug 16, 2019 | 16.17 | 16.40 | 16.07 | 16.13 | 5,364,000 | +0.11(+0.70%) |
Aug 15, 2019 | 16.16 | 16.33 | 15.96 | 16.02 | 7,649,855 | -0.12(-0.76%) |
Aug 14, 2019 | 16.44 | 16.50 | 15.83 | 16.14 | 7,817,655 | -0.64(-3.81%) |
Aug 13, 2019 | 16.31 | 16.89 | 16.29 | 16.78 | 8,298,810 | +0.34(+2.09%) |
Aug 12, 2019 | 16.60 | 16.68 | 16.28 | 16.44 | 6,133,710 | -0.27(-1.60%) |
Aug 09, 2019 | 16.85 | 17.06 | 16.62 | 16.71 | 7,749,500 | -0.17(-1.00%) |
Aug 08, 2019 | 16.42 | 16.93 | 16.42 | 16.87 | 8,509,920 | +0.58(+3.57%) |
Aug 07, 2019 | 16.10 | 16.36 | 15.81 | 16.29 | 9,951,775 | -0.12(-0.73%) |
Aug 06, 2019 | 16.29 | 16.50 | 16.11 | 16.41 | 9,879,655 | +0.24(+1.48%) |
Aug 05, 2019 | 16.67 | 16.68 | 15.77 | 16.17 | 14,763,195 | -1.04(-6.03%) |
Aug 02, 2019 | 17.60 | 18.56 | 17.18 | 17.21 | 28,300,500 | +1.41(+8.90%) |
Aug 01, 2019 | 16.09 | 16.28 | 15.77 | 15.80 | 9,119,435 | -0.26(-1.61%) |
Jul 31, 2019 | 16.49 | 16.51 | 15.88 | 16.06 | 8,790,465 | -0.43(-2.58%) |
Jul 30, 2019 | 16.43 | 16.67 | 16.42 | 16.49 | 5,755,800 | -0.10(-0.63%) |
Jul 29, 2019 | 17.07 | 17.07 | 16.24 | 16.59 | 9,623,280 | -0.48(-2.81%) |
Jul 26, 2019 | 17.16 | 17.24 | 17.05 | 17.07 | 5,169,000 | +0.00(+0.02%) |
Jul 25, 2019 | 17.21 | 17.33 | 17.02 | 17.07 | 5,062,030 | -0.25(-1.43%) |
Jul 24, 2019 | 17.43 | 17.45 | 17.23 | 17.32 | 8,035,530 | -0.21(-1.18%) |
Jul 23, 2019 | 17.66 | 17.66 | 17.26 | 17.52 | 5,120,750 | +0.01(+0.07%) |
Jul 22, 2019 | 17.51 | 17.63 | 17.37 | 17.51 | 4,342,855 | +0.04(+0.22%) |
Jul 19, 2019 | 17.41 | 17.73 | 17.39 | 17.47 | 8,843,500 | +0.18(+1.05%) |
Jul 18, 2019 | 17.20 | 17.35 | 17.08 | 17.29 | 6,332,340 | -0.02(-0.12%) |
Jul 17, 2019 | 16.94 | 17.37 | 16.89 | 17.31 | 6,460,720 | +0.36(+2.10%) |
Jul 16, 2019 | 17.00 | 17.13 | 16.79 | 16.95 | 6,076,390 | -0.05(-0.29%) |
Jul 15, 2019 | 16.99 | 17.05 | 16.73 | 17.00 | 9,098,430 | +0.06(+0.37%) |
Jul 12, 2019 | 16.86 | 16.95 | 16.61 | 16.94 | 8,756,000 | +0.13(+0.77%) |
Jul 11, 2019 | 16.32 | 16.84 | 16.24 | 16.81 | 11,708,780 | +0.60(+3.71%) |
Jul 10, 2019 | 16.20 | 16.29 | 16.08 | 16.21 | 8,551,175 | +0.10(+0.62%) |
Jul 09, 2019 | 15.69 | 16.14 | 15.60 | 16.11 | 8,592,020 | +0.40(+2.55%) |
Jul 08, 2019 | 15.59 | 15.90 | 15.57 | 15.71 | 4,753,700 | -0.07(-0.43%) |
Jul 05, 2019 | 15.68 | 15.79 | 15.44 | 15.78 | 3,175,500 | +0.01(+0.06%) |
Jul 03, 2019 | 15.70 | 15.89 | 15.61 | 15.77 | 5,445,500 | +0.15(+0.93%) |
Jul 02, 2019 | 15.49 | 15.69 | 15.44 | 15.62 | 5,845,100 | +0.18(+1.19%) |