Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 15.95 | 16.64 | 15.86 | 16.56 | 1,722,791 | +0.60(+3.76%) |
Sep 27, 2019 | 16.30 | 16.43 | 15.77 | 15.96 | 4,503,400 | -1.09(-6.39%) |
Sep 26, 2019 | 17.09 | 17.39 | 17.00 | 17.05 | 832,137 | -0.11(-0.64%) |
Sep 25, 2019 | 16.77 | 17.25 | 16.48 | 17.16 | 1,363,431 | +0.42(+2.51%) |
Sep 24, 2019 | 17.08 | 17.21 | 16.43 | 16.74 | 2,899,564 | -0.35(-2.05%) |
Sep 23, 2019 | 17.41 | 17.55 | 17.07 | 17.09 | 1,707,785 | -0.46(-2.62%) |
Sep 20, 2019 | 17.37 | 17.70 | 17.37 | 17.55 | 2,405,900 | +0.19(+1.09%) |
Sep 19, 2019 | 17.42 | 17.58 | 17.24 | 17.36 | 1,270,438 | +0.00(+0.00%) |
Sep 18, 2019 | 17.71 | 17.71 | 17.05 | 17.36 | 1,778,505 | -0.41(-2.31%) |
Sep 17, 2019 | 17.55 | 17.78 | 17.30 | 17.77 | 1,792,935 | +0.07(+0.40%) |
Sep 16, 2019 | 17.68 | 17.86 | 17.31 | 17.70 | 2,130,964 | -0.20(-1.12%) |
Sep 13, 2019 | 17.62 | 17.96 | 17.54 | 17.90 | 2,131,700 | +0.26(+1.47%) |
Sep 12, 2019 | 17.70 | 17.83 | 17.46 | 17.64 | 1,988,064 | -0.06(-0.34%) |
Sep 11, 2019 | 17.62 | 17.85 | 17.55 | 17.70 | 3,228,254 | +0.01(+0.06%) |
Sep 10, 2019 | 17.56 | 17.89 | 17.39 | 17.69 | 2,574,247 | -0.01(-0.06%) |
Sep 09, 2019 | 17.54 | 17.74 | 17.14 | 17.70 | 3,055,068 | +0.29(+1.67%) |
Sep 06, 2019 | 17.14 | 17.59 | 17.03 | 17.41 | 4,750,200 | +0.27(+1.58%) |
Sep 05, 2019 | 16.74 | 17.29 | 16.65 | 17.14 | 5,312,611 | +0.47(+2.82%) |
Sep 04, 2019 | 16.07 | 16.85 | 16.05 | 16.67 | 11,098,963 | +1.82(+12.26%) |
Sep 03, 2019 | 14.55 | 14.89 | 14.46 | 14.85 | 4,543,554 | +0.22(+1.50%) |
Aug 30, 2019 | 14.27 | 14.98 | 14.26 | 14.63 | 5,525,400 | +0.50(+3.54%) |
Aug 29, 2019 | 12.71 | 14.35 | 12.46 | 14.13 | 11,111,536 | +0.30(+2.17%) |
Aug 28, 2019 | 13.55 | 13.96 | 13.41 | 13.83 | 4,882,382 | +0.15(+1.10%) |
Aug 27, 2019 | 14.01 | 14.04 | 13.47 | 13.68 | 2,332,597 | -0.21(-1.51%) |
Aug 26, 2019 | 13.93 | 13.97 | 13.58 | 13.89 | 1,920,067 | +0.13(+0.94%) |
Aug 23, 2019 | 13.51 | 13.93 | 13.48 | 13.76 | 3,403,400 | +0.23(+1.70%) |
Aug 22, 2019 | 13.52 | 13.63 | 13.28 | 13.53 | 1,339,611 | +0.00(+0.00%) |
Aug 21, 2019 | 13.53 | 13.71 | 13.44 | 13.53 | 997,752 | +0.13(+0.97%) |
Aug 20, 2019 | 13.40 | 13.50 | 13.26 | 13.40 | 1,023,640 | -0.05(-0.37%) |
Aug 19, 2019 | 13.56 | 13.59 | 13.40 | 13.45 | 975,345 | +0.10(+0.75%) |
Aug 16, 2019 | 13.28 | 13.51 | 13.20 | 13.35 | 1,358,100 | +0.21(+1.60%) |
Aug 15, 2019 | 13.11 | 13.21 | 12.87 | 13.14 | 2,169,363 | +0.11(+0.84%) |
Aug 14, 2019 | 13.31 | 13.40 | 12.76 | 13.03 | 3,027,930 | -0.55(-4.05%) |
Aug 13, 2019 | 13.40 | 13.70 | 13.31 | 13.58 | 2,067,728 | +0.12(+0.89%) |
Aug 12, 2019 | 13.83 | 13.91 | 13.42 | 13.46 | 1,809,744 | -0.52(-3.72%) |
Aug 09, 2019 | 14.40 | 14.49 | 13.91 | 13.98 | 1,774,100 | -0.53(-3.65%) |
Aug 08, 2019 | 14.42 | 14.59 | 14.24 | 14.51 | 1,215,455 | +0.24(+1.68%) |
Aug 07, 2019 | 14.18 | 14.48 | 14.03 | 14.27 | 1,771,425 | -0.12(-0.83%) |
Aug 06, 2019 | 14.95 | 15.06 | 14.37 | 14.39 | 1,695,875 | -0.39(-2.64%) |
Aug 05, 2019 | 15.25 | 15.26 | 14.50 | 14.78 | 2,438,153 | -0.76(-4.89%) |
Aug 02, 2019 | 16.05 | 16.05 | 15.25 | 15.54 | 2,628,500 | -0.55(-3.42%) |
Aug 01, 2019 | 16.57 | 16.81 | 16.08 | 16.09 | 1,779,761 | -0.45(-2.72%) |
Jul 31, 2019 | 16.90 | 17.04 | 16.41 | 16.54 | 1,316,123 | -0.28(-1.66%) |
Jul 30, 2019 | 16.71 | 16.85 | 16.55 | 16.82 | 821,629 | -0.04(-0.24%) |
Jul 29, 2019 | 16.99 | 17.10 | 16.47 | 16.86 | 1,895,388 | -0.11(-0.65%) |
Jul 26, 2019 | 17.01 | 17.20 | 16.87 | 16.97 | 992,800 | +0.05(+0.30%) |
Jul 25, 2019 | 16.76 | 17.05 | 16.60 | 16.92 | 878,543 | +0.13(+0.77%) |
Jul 24, 2019 | 16.48 | 16.82 | 16.41 | 16.79 | 1,238,284 | +0.29(+1.76%) |
Jul 23, 2019 | 16.62 | 16.66 | 16.35 | 16.50 | 1,081,967 | -0.03(-0.18%) |
Jul 22, 2019 | 16.76 | 16.95 | 16.50 | 16.53 | 1,515,488 | -0.22(-1.31%) |
Jul 19, 2019 | 16.99 | 17.06 | 16.63 | 16.75 | 1,656,300 | -0.23(-1.35%) |
Jul 18, 2019 | 17.10 | 17.19 | 16.85 | 16.98 | 1,128,322 | -0.14(-0.82%) |
Jul 17, 2019 | 17.31 | 17.40 | 17.09 | 17.12 | 1,186,853 | -0.19(-1.10%) |
Jul 16, 2019 | 17.31 | 17.39 | 17.14 | 17.31 | 1,105,174 | -0.02(-0.12%) |
Jul 15, 2019 | 17.51 | 17.57 | 17.25 | 17.33 | 775,208 | -0.18(-1.03%) |
Jul 12, 2019 | 17.52 | 17.60 | 17.33 | 17.51 | 849,300 | +0.06(+0.34%) |
Jul 11, 2019 | 17.46 | 17.58 | 17.23 | 17.45 | 1,478,258 | +0.02(+0.11%) |
Jul 10, 2019 | 17.25 | 17.74 | 17.20 | 17.43 | 1,763,075 | +0.16(+0.93%) |
Jul 09, 2019 | 17.04 | 17.27 | 17.02 | 17.27 | 1,222,752 | +0.14(+0.82%) |
Jul 08, 2019 | 17.34 | 17.39 | 17.10 | 17.13 | 1,009,886 | -0.32(-1.83%) |
Jul 05, 2019 | 17.44 | 17.49 | 17.18 | 17.45 | 891,700 | -0.14(-0.80%) |
Jul 03, 2019 | 17.42 | 17.79 | 17.40 | 17.59 | 657,400 | +0.24(+1.38%) |
Jul 02, 2019 | 17.50 | 17.50 | 17.24 | 17.35 | 1,135,759 | -0.16(-0.91%) |