Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.99 | 15.18 | 14.94 | 14.98 | 2,320,586 | -0.13(-0.86%) |
Sep 27, 2019 | 14.87 | 15.13 | 14.82 | 15.11 | 3,693,856 | +0.28(+1.87%) |
Sep 26, 2019 | 15.18 | 15.21 | 14.67 | 14.83 | 4,126,612 | -0.39(-2.55%) |
Sep 25, 2019 | 14.98 | 15.35 | 14.89 | 15.22 | 3,649,350 | +0.01(+0.06%) |
Sep 24, 2019 | 15.51 | 15.61 | 15.14 | 15.21 | 3,003,712 | -0.54(-3.46%) |
Sep 23, 2019 | 15.76 | 15.76 | 15.45 | 15.75 | 2,928,027 | -0.25(-1.56%) |
Sep 20, 2019 | 16.28 | 16.39 | 16.00 | 16.00 | 3,790,957 | -0.38(-2.31%) |
Sep 19, 2019 | 16.45 | 16.66 | 16.20 | 16.38 | 4,334,024 | -0.17(-1.00%) |
Sep 18, 2019 | 17.20 | 17.25 | 16.32 | 16.54 | 3,432,520 | -0.75(-4.32%) |
Sep 17, 2019 | 17.02 | 17.45 | 16.66 | 17.29 | 2,480,483 | -0.01(-0.05%) |
Sep 16, 2019 | 17.76 | 17.90 | 17.26 | 17.30 | 2,519,677 | -0.32(-1.83%) |
Sep 13, 2019 | 17.84 | 17.94 | 17.55 | 17.62 | 2,983,803 | +0.13(+0.74%) |
Sep 12, 2019 | 17.34 | 17.62 | 17.02 | 17.50 | 2,808,294 | +0.21(+1.23%) |
Sep 11, 2019 | 17.12 | 17.29 | 16.75 | 17.28 | 2,469,856 | +0.37(+2.18%) |
Sep 10, 2019 | 16.57 | 16.97 | 16.53 | 16.91 | 2,941,033 | +0.47(+2.85%) |
Sep 09, 2019 | 16.15 | 16.46 | 15.99 | 16.45 | 2,431,876 | +0.33(+2.06%) |
Sep 06, 2019 | 16.30 | 16.35 | 16.03 | 16.11 | 1,990,890 | -0.18(-1.13%) |
Sep 05, 2019 | 16.17 | 16.47 | 16.17 | 16.30 | 1,815,774 | +0.44(+2.79%) |
Sep 04, 2019 | 15.86 | 15.96 | 15.64 | 15.86 | 4,058,313 | +0.37(+2.38%) |
Sep 03, 2019 | 15.53 | 15.56 | 15.33 | 15.49 | 1,581,638 | -0.18(-1.17%) |
Aug 30, 2019 | 15.70 | 15.85 | 15.44 | 15.67 | 2,367,727 | +0.17(+1.13%) |
Aug 29, 2019 | 15.49 | 15.78 | 15.30 | 15.50 | 2,257,432 | +0.22(+1.45%) |
Aug 28, 2019 | 15.21 | 15.42 | 15.17 | 15.28 | 2,748,628 | +0.06(+0.36%) |
Aug 27, 2019 | 15.26 | 15.39 | 15.19 | 15.22 | 2,074,479 | -0.09(-0.60%) |
Aug 26, 2019 | 15.07 | 15.44 | 15.03 | 15.31 | 2,410,105 | +0.38(+2.53%) |
Aug 23, 2019 | 14.98 | 15.48 | 14.89 | 14.94 | 2,555,820 | -0.11(-0.73%) |
Aug 22, 2019 | 15.14 | 15.27 | 15.00 | 15.05 | 2,114,249 | -0.04(-0.24%) |
Aug 21, 2019 | 15.18 | 15.30 | 15.06 | 15.08 | 2,256,224 | -0.10(-0.67%) |
Aug 20, 2019 | 15.27 | 15.32 | 15.08 | 15.18 | 2,195,106 | -0.20(-1.32%) |
Aug 19, 2019 | 15.41 | 15.55 | 15.34 | 15.39 | 2,215,736 | +0.16(+1.03%) |
Aug 16, 2019 | 15.23 | 15.41 | 15.12 | 15.23 | 2,882,347 | -0.06(-0.42%) |
Aug 15, 2019 | 15.43 | 15.43 | 15.12 | 15.30 | 2,843,054 | -0.05(-0.30%) |
Aug 14, 2019 | 15.66 | 15.68 | 15.29 | 15.34 | 2,582,230 | -0.72(-4.47%) |
Aug 13, 2019 | 15.44 | 16.08 | 15.41 | 16.06 | 3,967,136 | +0.52(+3.38%) |
Aug 12, 2019 | 15.42 | 15.72 | 15.20 | 15.53 | 2,763,858 | +0.04(+0.24%) |
Aug 09, 2019 | 16.37 | 16.37 | 15.46 | 15.50 | 3,920,713 | -1.02(-6.18%) |
Aug 08, 2019 | 16.42 | 16.66 | 16.22 | 16.52 | 3,243,390 | +0.31(+1.93%) |
Aug 07, 2019 | 15.99 | 16.32 | 15.75 | 16.21 | 3,631,899 | -0.07(-0.45%) |
Aug 06, 2019 | 16.62 | 16.72 | 16.03 | 16.28 | 3,786,314 | -0.20(-1.23%) |
Aug 05, 2019 | 16.67 | 16.72 | 16.28 | 16.48 | 2,975,221 | -0.60(-3.50%) |
Aug 02, 2019 | 17.53 | 17.53 | 16.89 | 17.08 | 3,940,163 | -0.56(-3.18%) |
Aug 01, 2019 | 18.46 | 18.50 | 17.55 | 17.64 | 4,478,135 | -1.21(-6.44%) |
Jul 31, 2019 | 19.24 | 19.38 | 18.78 | 18.86 | 3,063,209 | -0.53(-2.75%) |
Jul 30, 2019 | 19.49 | 19.54 | 18.88 | 19.39 | 3,172,534 | -0.16(-0.80%) |
Jul 29, 2019 | 19.68 | 19.72 | 19.37 | 19.55 | 2,841,337 | -0.06(-0.28%) |
Jul 26, 2019 | 19.84 | 19.85 | 19.46 | 19.60 | 3,226,259 | -0.29(-1.43%) |
Jul 25, 2019 | 20.81 | 21.29 | 19.57 | 19.89 | 6,071,032 | -1.11(-5.30%) |
Jul 24, 2019 | 20.61 | 21.11 | 20.57 | 21.00 | 4,303,943 | +0.14(+0.66%) |
Jul 23, 2019 | 20.46 | 20.89 | 20.45 | 20.86 | 2,813,488 | +0.42(+2.07%) |
Jul 22, 2019 | 20.29 | 20.56 | 20.29 | 20.44 | 2,545,338 | +0.01(+0.05%) |
Jul 19, 2019 | 20.42 | 20.85 | 20.18 | 20.43 | 3,220,500 | +0.17(+0.86%) |
Jul 18, 2019 | 20.28 | 20.50 | 20.05 | 20.26 | 2,119,299 | -0.20(-0.99%) |
Jul 17, 2019 | 20.40 | 20.49 | 20.01 | 20.46 | 2,370,147 | +0.18(+0.91%) |
Jul 16, 2019 | 19.99 | 20.47 | 19.87 | 20.27 | 2,324,749 | +0.22(+1.10%) |
Jul 15, 2019 | 20.16 | 20.36 | 19.92 | 20.05 | 2,049,876 | +0.10(+0.51%) |
Jul 12, 2019 | 19.80 | 20.02 | 19.70 | 19.95 | 1,972,309 | +0.11(+0.56%) |
Jul 11, 2019 | 19.64 | 19.84 | 19.36 | 19.84 | 2,424,842 | +0.06(+0.28%) |
Jul 10, 2019 | 19.89 | 20.01 | 19.64 | 19.79 | 1,775,107 | +0.12(+0.61%) |
Jul 09, 2019 | 19.80 | 19.80 | 19.52 | 19.67 | 1,710,922 | -0.32(-1.61%) |
Jul 08, 2019 | 20.25 | 20.28 | 19.97 | 19.99 | 1,981,241 | -0.33(-1.63%) |
Jul 05, 2019 | 20.28 | 20.42 | 20.11 | 20.32 | 2,281,667 | -0.23(-1.12%) |
Jul 03, 2019 | 21.11 | 21.25 | 20.48 | 20.55 | 2,461,502 | -0.56(-2.66%) |
Jul 02, 2019 | 21.15 | 21.24 | 20.64 | 21.11 | 4,378,961 | -0.05(-0.24%) |