Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 13.96 | 14.43 | 13.72 | 13.86 | 414,696 | -0.09(-0.66%) |
Sep 27, 2019 | 15.34 | 15.34 | 13.95 | 13.95 | 555,300 | -1.12(-7.41%) |
Sep 26, 2019 | 15.07 | 15.22 | 14.59 | 15.07 | 310,793 | +0.50(+3.42%) |
Sep 25, 2019 | 15.24 | 15.25 | 13.97 | 14.57 | 858,030 | -0.53(-3.54%) |
Sep 24, 2019 | 16.14 | 16.18 | 14.90 | 15.11 | 927,775 | -0.95(-5.91%) |
Sep 23, 2019 | 17.40 | 17.40 | 15.99 | 16.05 | 471,390 | -0.69(-4.13%) |
Sep 20, 2019 | 17.14 | 17.17 | 16.50 | 16.75 | 277,600 | -0.05(-0.32%) |
Sep 19, 2019 | 16.61 | 17.10 | 16.53 | 16.80 | 299,813 | +0.25(+1.51%) |
Sep 18, 2019 | 17.22 | 17.47 | 16.45 | 16.55 | 389,505 | -0.45(-2.65%) |
Sep 17, 2019 | 17.01 | 17.44 | 16.37 | 17.00 | 473,173 | -0.17(-0.99%) |
Sep 16, 2019 | 18.31 | 18.31 | 17.05 | 17.17 | 508,924 | -0.86(-4.77%) |
Sep 13, 2019 | 17.50 | 18.08 | 17.15 | 18.03 | 649,100 | +0.91(+5.32%) |
Sep 12, 2019 | 15.79 | 17.25 | 15.79 | 17.12 | 562,511 | +1.02(+6.36%) |
Sep 11, 2019 | 16.55 | 16.92 | 16.03 | 16.10 | 219,874 | -0.29(-1.79%) |
Sep 10, 2019 | 16.82 | 16.82 | 15.90 | 16.39 | 316,713 | +0.12(+0.72%) |
Sep 09, 2019 | 17.54 | 17.54 | 16.25 | 16.27 | 447,904 | -0.96(-5.58%) |
Sep 06, 2019 | 17.05 | 17.92 | 17.05 | 17.23 | 288,200 | -0.09(-0.53%) |
Sep 05, 2019 | 17.89 | 17.89 | 17.12 | 17.33 | 313,501 | +0.13(+0.74%) |
Sep 04, 2019 | 17.55 | 17.56 | 16.85 | 17.20 | 305,525 | +0.16(+0.94%) |
Sep 03, 2019 | 16.65 | 17.06 | 16.43 | 17.04 | 353,106 | +0.53(+3.21%) |
Aug 30, 2019 | 17.48 | 17.94 | 16.19 | 16.51 | 534,300 | -0.77(-4.44%) |
Aug 29, 2019 | 16.63 | 17.55 | 16.63 | 17.28 | 612,961 | +0.60(+3.60%) |
Aug 28, 2019 | 16.00 | 16.82 | 15.06 | 16.68 | 642,325 | +0.68(+4.23%) |
Aug 27, 2019 | 17.26 | 17.29 | 15.49 | 16.00 | 1,187,956 | -1.29(-7.46%) |
Aug 26, 2019 | 18.34 | 18.40 | 17.03 | 17.29 | 618,177 | -0.69(-3.84%) |
Aug 23, 2019 | 19.10 | 19.10 | 17.55 | 17.98 | 584,100 | -0.84(-4.46%) |
Aug 22, 2019 | 19.61 | 19.61 | 18.50 | 18.82 | 369,793 | -0.23(-1.21%) |
Aug 21, 2019 | 18.90 | 19.22 | 18.35 | 19.05 | 447,017 | +0.56(+3.03%) |
Aug 20, 2019 | 19.89 | 20.01 | 18.44 | 18.49 | 440,756 | -0.99(-5.08%) |
Aug 19, 2019 | 20.18 | 20.30 | 19.25 | 19.48 | 447,640 | -0.09(-0.46%) |
Aug 16, 2019 | 18.73 | 19.99 | 18.73 | 19.57 | 577,400 | +0.84(+4.49%) |
Aug 15, 2019 | 20.05 | 20.27 | 17.32 | 18.73 | 1,264,754 | -1.34(-6.68%) |
Aug 14, 2019 | 19.58 | 20.45 | 18.40 | 20.07 | 1,326,368 | -1.68(-7.72%) |
Aug 13, 2019 | 21.66 | 21.78 | 20.98 | 21.75 | 617,666 | +0.83(+3.95%) |
Aug 12, 2019 | 20.40 | 21.21 | 20.18 | 20.92 | 693,757 | +0.52(+2.57%) |
Aug 09, 2019 | 20.66 | 20.67 | 20.20 | 20.40 | 463,500 | +0.24(+1.18%) |
Aug 08, 2019 | 20.24 | 20.66 | 19.25 | 20.16 | 797,967 | +0.31(+1.57%) |
Aug 07, 2019 | 19.89 | 20.25 | 18.80 | 19.85 | 1,009,748 | -0.85(-4.11%) |
Aug 06, 2019 | 22.40 | 22.77 | 19.50 | 20.70 | 2,121,601 | -2.29(-9.96%) |
Aug 05, 2019 | 22.80 | 23.90 | 21.49 | 22.99 | 1,523,705 | +1.59(+7.44%) |
Aug 02, 2019 | 20.99 | 21.50 | 20.48 | 21.40 | 1,971,300 | +1.08(+5.31%) |
Aug 01, 2019 | 17.82 | 20.43 | 17.75 | 20.32 | 2,916,745 | +2.72(+15.45%) |
Jul 31, 2019 | 18.62 | 18.63 | 17.15 | 17.60 | 808,077 | +0.04(+0.23%) |
Jul 30, 2019 | 17.14 | 18.00 | 16.72 | 17.56 | 1,018,855 | +0.87(+5.20%) |
Jul 29, 2019 | 16.49 | 17.00 | 15.83 | 16.69 | 892,229 | +1.57(+10.40%) |
Jul 26, 2019 | 14.64 | 15.20 | 14.50 | 15.12 | 365,700 | +0.79(+5.52%) |
Jul 25, 2019 | 13.95 | 14.70 | 13.56 | 14.33 | 488,383 | +0.55(+4.03%) |
Jul 24, 2019 | 14.35 | 14.37 | 13.70 | 13.77 | 295,437 | -0.56(-3.90%) |
Jul 23, 2019 | 15.43 | 15.56 | 13.76 | 14.33 | 705,806 | -0.92(-6.02%) |
Jul 22, 2019 | 15.84 | 15.99 | 15.07 | 15.25 | 285,048 | -0.27(-1.74%) |
Jul 19, 2019 | 16.07 | 16.45 | 15.37 | 15.52 | 279,200 | -0.06(-0.39%) |
Jul 18, 2019 | 16.24 | 16.28 | 15.14 | 15.58 | 453,235 | -0.54(-3.35%) |
Jul 17, 2019 | 16.26 | 16.93 | 15.99 | 16.12 | 228,798 | -0.38(-2.30%) |
Jul 16, 2019 | 16.87 | 17.21 | 16.29 | 16.50 | 208,692 | -0.33(-1.94%) |
Jul 15, 2019 | 16.59 | 17.24 | 15.94 | 16.83 | 285,419 | +0.59(+3.61%) |
Jul 12, 2019 | 17.37 | 17.50 | 15.98 | 16.24 | 511,300 | -0.82(-4.83%) |
Jul 11, 2019 | 17.44 | 17.80 | 16.62 | 17.06 | 350,955 | -0.14(-0.79%) |
Jul 10, 2019 | 16.83 | 17.98 | 16.48 | 17.20 | 423,349 | +0.46(+2.75%) |
Jul 09, 2019 | 16.59 | 17.15 | 15.85 | 16.74 | 561,277 | -0.09(-0.54%) |
Jul 08, 2019 | 18.49 | 18.75 | 16.70 | 16.83 | 963,063 | -1.24(-6.86%) |
Jul 05, 2019 | 17.02 | 18.08 | 16.94 | 18.07 | 861,500 | +1.11(+6.56%) |
Jul 03, 2019 | 16.42 | 17.10 | 16.04 | 16.96 | 755,900 | +1.09(+6.90%) |
Jul 02, 2019 | 15.30 | 15.89 | 14.70 | 15.86 | 815,709 | +0.86(+5.76%) |