Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 17.31 | 17.59 | 17.15 | 17.43 | 10,766,631 | +0.11(+0.64%) |
Sep 27, 2019 | 17.61 | 18.01 | 17.19 | 17.32 | 15,778,191 | -0.50(-2.80%) |
Sep 26, 2019 | 17.80 | 17.89 | 17.43 | 17.82 | 11,748,102 | -0.16(-0.87%) |
Sep 25, 2019 | 17.69 | 18.01 | 17.65 | 17.98 | 11,439,724 | -0.05(-0.26%) |
Sep 24, 2019 | 18.86 | 18.96 | 17.94 | 18.02 | 20,300,814 | -1.04(-5.43%) |
Sep 23, 2019 | 18.79 | 19.28 | 18.71 | 19.06 | 12,225,102 | +0.16(+0.83%) |
Sep 20, 2019 | 19.34 | 19.47 | 18.75 | 18.90 | 17,440,158 | -0.44(-2.29%) |
Sep 19, 2019 | 19.56 | 19.71 | 19.31 | 19.34 | 14,274,041 | +0.10(+0.53%) |
Sep 18, 2019 | 19.31 | 19.56 | 19.01 | 19.24 | 16,437,275 | -0.20(-1.05%) |
Sep 17, 2019 | 20.60 | 20.60 | 19.25 | 19.45 | 21,124,136 | -1.35(-6.49%) |
Sep 16, 2019 | 19.84 | 21.04 | 19.77 | 20.80 | 39,517,116 | +2.05(+10.95%) |
Sep 13, 2019 | 18.61 | 18.91 | 18.29 | 18.74 | 11,589,967 | +0.48(+2.63%) |
Sep 12, 2019 | 17.99 | 18.49 | 17.66 | 18.26 | 14,501,977 | -0.28(-1.50%) |
Sep 11, 2019 | 18.61 | 19.05 | 18.27 | 18.54 | 15,927,209 | +0.02(+0.10%) |
Sep 10, 2019 | 18.68 | 19.15 | 18.41 | 18.52 | 18,112,046 | +0.07(+0.40%) |
Sep 09, 2019 | 17.83 | 18.68 | 17.77 | 18.45 | 14,656,870 | +0.80(+4.50%) |
Sep 06, 2019 | 17.49 | 17.68 | 17.14 | 17.65 | 11,810,582 | +0.08(+0.47%) |
Sep 05, 2019 | 17.52 | 18.06 | 17.51 | 17.57 | 13,586,637 | +0.22(+1.28%) |
Sep 04, 2019 | 17.60 | 17.72 | 17.30 | 17.35 | 13,860,692 | +0.00(+0.00%) |
Sep 03, 2019 | 16.83 | 17.41 | 16.76 | 17.35 | 14,196,750 | +0.09(+0.54%) |
Aug 30, 2019 | 17.04 | 17.52 | 16.95 | 17.25 | 13,274,725 | +0.28(+1.67%) |
Aug 29, 2019 | 16.66 | 17.21 | 16.65 | 16.97 | 14,273,721 | +0.49(+2.94%) |
Aug 28, 2019 | 15.84 | 16.72 | 15.54 | 16.49 | 16,131,465 | +0.63(+3.99%) |
Aug 27, 2019 | 16.21 | 16.28 | 15.76 | 15.85 | 11,265,753 | -0.17(-1.09%) |
Aug 26, 2019 | 16.49 | 16.61 | 15.90 | 16.03 | 14,196,193 | -0.20(-1.24%) |
Aug 23, 2019 | 16.76 | 17.02 | 16.17 | 16.23 | 15,396,680 | -0.87(-5.09%) |
Aug 22, 2019 | 17.26 | 17.58 | 17.09 | 17.10 | 14,490,974 | +0.06(+0.38%) |
Aug 21, 2019 | 17.68 | 17.73 | 17.03 | 17.03 | 11,972,693 | -0.42(-2.41%) |
Aug 20, 2019 | 17.50 | 17.58 | 17.23 | 17.46 | 9,045,399 | -0.25(-1.40%) |
Aug 19, 2019 | 17.70 | 17.85 | 17.47 | 17.70 | 14,180,743 | +0.42(+2.44%) |
Aug 16, 2019 | 16.81 | 17.34 | 16.67 | 17.28 | 15,678,931 | +0.57(+3.40%) |
Aug 15, 2019 | 16.61 | 16.76 | 15.99 | 16.71 | 23,086,812 | -0.07(-0.44%) |
Aug 14, 2019 | 17.37 | 17.40 | 16.60 | 16.79 | 19,923,108 | -1.05(-5.90%) |
Aug 13, 2019 | 17.72 | 18.67 | 17.57 | 17.84 | 13,553,864 | +0.06(+0.36%) |
Aug 12, 2019 | 17.79 | 17.91 | 17.49 | 17.78 | 10,636,879 | -0.10(-0.56%) |
Aug 09, 2019 | 18.25 | 18.34 | 17.78 | 17.88 | 14,863,844 | -0.38(-2.06%) |
Aug 08, 2019 | 18.08 | 18.34 | 17.87 | 18.25 | 19,099,566 | +0.26(+1.43%) |
Aug 07, 2019 | 17.80 | 18.20 | 17.50 | 18.00 | 18,188,494 | -0.27(-1.50%) |
Aug 06, 2019 | 18.70 | 18.87 | 17.86 | 18.27 | 15,888,347 | -0.33(-1.77%) |
Aug 05, 2019 | 18.74 | 18.81 | 18.28 | 18.60 | 15,024,838 | -0.63(-3.29%) |
Aug 02, 2019 | 19.89 | 20.00 | 19.08 | 19.23 | 15,426,598 | -0.60(-3.05%) |
Aug 01, 2019 | 20.80 | 20.84 | 19.56 | 19.84 | 17,995,548 | -1.23(-5.83%) |
Jul 31, 2019 | 21.31 | 21.49 | 20.84 | 21.06 | 14,802,657 | -0.18(-0.86%) |
Jul 30, 2019 | 20.15 | 21.28 | 19.97 | 21.25 | 19,428,528 | +0.93(+4.60%) |
Jul 29, 2019 | 21.06 | 21.06 | 20.07 | 20.31 | 13,372,406 | -0.78(-3.69%) |
Jul 26, 2019 | 21.30 | 21.44 | 21.00 | 21.09 | 7,153,438 | -0.17(-0.82%) |
Jul 25, 2019 | 21.97 | 22.01 | 21.09 | 21.27 | 13,566,769 | -0.52(-2.40%) |
Jul 24, 2019 | 21.76 | 22.05 | 21.60 | 21.79 | 14,174,953 | -0.05(-0.21%) |
Jul 23, 2019 | 21.68 | 22.02 | 21.26 | 21.83 | 20,043,410 | +0.09(+0.42%) |
Jul 22, 2019 | 20.93 | 21.82 | 20.55 | 21.74 | 30,856,634 | +1.82(+9.15%) |
Jul 19, 2019 | 19.87 | 20.02 | 19.61 | 19.92 | 18,720,902 | +0.06(+0.32%) |
Jul 18, 2019 | 19.86 | 19.95 | 19.43 | 19.86 | 13,841,001 | -0.09(-0.46%) |
Jul 17, 2019 | 20.90 | 20.96 | 19.93 | 19.95 | 13,913,947 | -1.01(-4.81%) |
Jul 16, 2019 | 21.44 | 21.58 | 20.91 | 20.95 | 10,553,435 | -0.53(-2.47%) |
Jul 15, 2019 | 21.85 | 21.99 | 21.44 | 21.49 | 14,319,376 | -0.27(-1.22%) |
Jul 12, 2019 | 21.89 | 22.02 | 21.70 | 21.75 | 12,943,012 | -0.09(-0.42%) |
Jul 11, 2019 | 21.61 | 21.84 | 21.51 | 21.84 | 13,394,319 | +0.23(+1.06%) |
Jul 10, 2019 | 21.71 | 21.84 | 21.39 | 21.61 | 16,941,740 | +0.03(+0.13%) |
Jul 09, 2019 | 21.17 | 21.59 | 20.84 | 21.59 | 14,573,534 | +0.29(+1.38%) |
Jul 08, 2019 | 21.04 | 21.52 | 20.91 | 21.29 | 15,682,146 | +0.20(+0.96%) |
Jul 05, 2019 | 20.75 | 21.15 | 20.72 | 21.09 | 9,231,501 | +0.17(+0.83%) |
Jul 03, 2019 | 20.73 | 20.93 | 20.57 | 20.92 | 6,830,024 | +0.17(+0.84%) |
Jul 02, 2019 | 20.91 | 20.92 | 20.35 | 20.74 | 15,599,715 | -0.27(-1.31%) |