Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 15.41 | 16.18 | 15.34 | 16.00 | 1,769,925 | +0.59(+3.82%) |
Sep 27, 2019 | 15.58 | 15.86 | 15.31 | 15.41 | 1,501,974 | -0.05(-0.30%) |
Sep 26, 2019 | 16.04 | 16.18 | 14.88 | 15.46 | 3,354,548 | -0.98(-5.94%) |
Sep 25, 2019 | 15.85 | 16.59 | 15.80 | 16.43 | 1,944,873 | +0.56(+3.54%) |
Sep 24, 2019 | 16.42 | 16.46 | 15.75 | 15.87 | 1,785,623 | -0.61(-3.69%) |
Sep 23, 2019 | 16.00 | 16.74 | 15.91 | 16.48 | 1,465,177 | -0.06(-0.39%) |
Sep 20, 2019 | 16.93 | 16.94 | 16.39 | 16.54 | 2,843,291 | -0.37(-2.18%) |
Sep 19, 2019 | 16.88 | 17.23 | 16.86 | 16.91 | 1,412,674 | -0.29(-1.71%) |
Sep 18, 2019 | 17.29 | 17.61 | 17.00 | 17.21 | 1,286,563 | -0.18(-1.06%) |
Sep 17, 2019 | 17.20 | 17.50 | 16.85 | 17.39 | 2,214,028 | -0.06(-0.37%) |
Sep 16, 2019 | 17.09 | 17.57 | 17.07 | 17.45 | 1,980,573 | +0.18(+1.07%) |
Sep 13, 2019 | 17.44 | 17.51 | 17.13 | 17.27 | 1,497,738 | +0.16(+0.91%) |
Sep 12, 2019 | 17.11 | 17.40 | 16.77 | 17.11 | 2,214,999 | +0.06(+0.38%) |
Sep 11, 2019 | 16.21 | 17.19 | 15.83 | 17.05 | 2,996,730 | +1.00(+6.25%) |
Sep 10, 2019 | 15.28 | 16.06 | 15.15 | 16.05 | 1,994,100 | +0.85(+5.57%) |
Sep 09, 2019 | 14.75 | 15.22 | 14.70 | 15.20 | 1,197,892 | +0.61(+4.16%) |
Sep 06, 2019 | 14.79 | 14.89 | 14.54 | 14.59 | 735,616 | -0.10(-0.69%) |
Sep 05, 2019 | 14.55 | 14.97 | 14.45 | 14.69 | 1,033,518 | +0.39(+2.70%) |
Sep 04, 2019 | 14.17 | 14.58 | 14.10 | 14.31 | 1,635,098 | +0.44(+3.19%) |
Sep 03, 2019 | 14.17 | 14.20 | 13.81 | 13.86 | 1,973,567 | -0.56(-3.89%) |
Aug 30, 2019 | 14.48 | 14.55 | 14.23 | 14.43 | 1,129,495 | +0.01(+0.06%) |
Aug 29, 2019 | 14.34 | 14.57 | 14.34 | 14.42 | 787,325 | +0.34(+2.42%) |
Aug 28, 2019 | 13.73 | 14.22 | 13.52 | 14.08 | 1,377,010 | +0.30(+2.21%) |
Aug 27, 2019 | 14.27 | 14.44 | 13.76 | 13.77 | 2,024,347 | -0.35(-2.48%) |
Aug 26, 2019 | 14.18 | 14.27 | 13.76 | 14.12 | 944,011 | +0.18(+1.32%) |
Aug 23, 2019 | 14.48 | 14.56 | 13.91 | 13.94 | 1,229,757 | -0.71(-4.84%) |
Aug 22, 2019 | 15.14 | 15.14 | 14.61 | 14.65 | 1,087,424 | -0.45(-2.99%) |
Aug 21, 2019 | 15.36 | 15.36 | 15.09 | 15.10 | 976,731 | -0.02(-0.12%) |
Aug 20, 2019 | 14.85 | 15.19 | 14.78 | 15.12 | 1,075,445 | +0.12(+0.80%) |
Aug 19, 2019 | 14.79 | 15.09 | 14.66 | 15.00 | 1,054,772 | +0.52(+3.56%) |
Aug 16, 2019 | 14.17 | 14.66 | 14.08 | 14.48 | 1,263,323 | +0.41(+2.94%) |
Aug 15, 2019 | 14.55 | 14.55 | 13.90 | 14.07 | 1,375,396 | -0.39(-2.67%) |
Aug 14, 2019 | 14.85 | 14.88 | 14.39 | 14.45 | 1,735,068 | -0.76(-5.02%) |
Aug 13, 2019 | 14.83 | 15.65 | 14.83 | 15.22 | 1,291,133 | +0.31(+2.10%) |
Aug 12, 2019 | 14.95 | 15.03 | 14.78 | 14.90 | 819,948 | -0.14(-0.92%) |
Aug 09, 2019 | 15.30 | 15.34 | 14.82 | 15.04 | 786,562 | -0.47(-3.03%) |
Aug 08, 2019 | 15.06 | 15.52 | 15.06 | 15.51 | 1,136,859 | +0.58(+3.88%) |
Aug 07, 2019 | 14.95 | 15.13 | 14.76 | 14.93 | 1,806,252 | -0.31(-2.05%) |
Aug 06, 2019 | 14.97 | 15.27 | 14.80 | 15.24 | 1,019,753 | +0.29(+1.91%) |
Aug 05, 2019 | 14.93 | 15.05 | 14.76 | 14.96 | 795,751 | -0.37(-2.40%) |
Aug 02, 2019 | 15.26 | 15.42 | 14.90 | 15.33 | 1,489,157 | -0.08(-0.54%) |
Aug 01, 2019 | 16.05 | 16.12 | 15.21 | 15.41 | 1,891,824 | -0.71(-4.40%) |
Jul 31, 2019 | 16.76 | 16.80 | 15.94 | 16.12 | 1,415,207 | -0.64(-3.84%) |
Jul 30, 2019 | 16.40 | 16.77 | 16.24 | 16.76 | 1,256,885 | +0.16(+0.94%) |
Jul 29, 2019 | 16.57 | 16.64 | 16.40 | 16.61 | 764,031 | -0.01(-0.06%) |
Jul 26, 2019 | 16.52 | 16.63 | 16.29 | 16.62 | 1,403,233 | +0.10(+0.61%) |
Jul 25, 2019 | 16.90 | 16.98 | 16.42 | 16.52 | 1,427,892 | -0.45(-2.66%) |
Jul 24, 2019 | 16.57 | 17.01 | 16.57 | 16.97 | 862,247 | +0.21(+1.26%) |
Jul 23, 2019 | 16.69 | 16.80 | 16.48 | 16.75 | 1,165,876 | +0.22(+1.34%) |
Jul 22, 2019 | 16.85 | 17.04 | 16.45 | 16.53 | 1,698,819 | -0.26(-1.53%) |
Jul 19, 2019 | 16.73 | 16.91 | 16.64 | 16.79 | 1,429,738 | +0.14(+0.83%) |
Jul 18, 2019 | 16.44 | 16.74 | 16.43 | 16.65 | 1,089,036 | +0.11(+0.67%) |
Jul 17, 2019 | 16.57 | 16.69 | 16.31 | 16.54 | 1,185,495 | -0.13(-0.77%) |
Jul 16, 2019 | 16.14 | 16.92 | 16.10 | 16.67 | 1,676,164 | +0.47(+2.90%) |
Jul 15, 2019 | 16.43 | 16.50 | 15.99 | 16.20 | 983,082 | -0.12(-0.73%) |
Jul 12, 2019 | 15.94 | 16.34 | 15.82 | 16.32 | 1,597,457 | +0.47(+2.96%) |
Jul 11, 2019 | 15.79 | 16.03 | 15.71 | 15.85 | 1,696,413 | -0.20(-1.26%) |
Jul 10, 2019 | 16.36 | 16.50 | 16.03 | 16.06 | 1,206,832 | -0.16(-0.97%) |
Jul 09, 2019 | 16.08 | 16.21 | 15.84 | 16.21 | 1,401,487 | -0.01(-0.06%) |
Jul 08, 2019 | 16.29 | 16.47 | 16.07 | 16.22 | 1,463,767 | -0.17(-1.07%) |
Jul 05, 2019 | 16.08 | 16.42 | 16.00 | 16.40 | 1,100,383 | +0.09(+0.56%) |
Jul 03, 2019 | 16.52 | 16.52 | 16.12 | 16.30 | 641,003 | -0.21(-1.28%) |
Jul 02, 2019 | 16.36 | 16.64 | 16.15 | 16.52 | 2,146,534 | +0.02(+0.11%) |