Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 17.18 | 17.41 | 16.92 | 17.20 | 546,875 | +0.10(+0.57%) |
Sep 27, 2019 | 17.42 | 17.49 | 16.80 | 17.10 | 703,402 | -0.24(-1.37%) |
Sep 26, 2019 | 17.72 | 17.72 | 17.17 | 17.34 | 455,614 | -0.53(-2.99%) |
Sep 25, 2019 | 17.79 | 18.03 | 17.55 | 17.88 | 570,963 | +0.19(+1.05%) |
Sep 24, 2019 | 18.60 | 18.62 | 17.55 | 17.69 | 913,814 | -0.85(-4.57%) |
Sep 23, 2019 | 18.04 | 18.59 | 18.00 | 18.54 | 771,592 | +0.54(+3.01%) |
Sep 20, 2019 | 18.49 | 18.51 | 17.89 | 17.99 | 945,267 | -0.47(-2.57%) |
Sep 19, 2019 | 18.53 | 18.64 | 18.30 | 18.47 | 608,618 | -0.04(-0.23%) |
Sep 18, 2019 | 18.93 | 18.96 | 18.38 | 18.51 | 585,144 | -0.42(-2.24%) |
Sep 17, 2019 | 19.03 | 19.13 | 18.68 | 18.93 | 469,985 | -0.25(-1.28%) |
Sep 16, 2019 | 18.90 | 19.45 | 18.89 | 19.18 | 1,582,113 | +0.12(+0.62%) |
Sep 13, 2019 | 19.03 | 19.34 | 18.89 | 19.06 | 941,017 | +0.25(+1.31%) |
Sep 12, 2019 | 18.83 | 19.04 | 18.45 | 18.82 | 1,548,662 | +0.07(+0.36%) |
Sep 11, 2019 | 18.88 | 19.14 | 18.55 | 18.75 | 931,572 | +0.03(+0.18%) |
Sep 10, 2019 | 18.35 | 18.73 | 17.93 | 18.71 | 787,538 | +0.40(+2.21%) |
Sep 09, 2019 | 17.82 | 18.35 | 17.82 | 18.31 | 808,023 | +0.71(+4.02%) |
Sep 06, 2019 | 17.93 | 17.96 | 17.52 | 17.60 | 567,612 | -0.25(-1.42%) |
Sep 05, 2019 | 17.84 | 18.16 | 17.71 | 17.85 | 859,979 | +0.34(+1.93%) |
Sep 04, 2019 | 17.31 | 17.64 | 17.12 | 17.52 | 560,705 | +0.45(+2.62%) |
Sep 03, 2019 | 17.45 | 17.45 | 16.67 | 17.07 | 1,415,508 | -0.51(-2.93%) |
Aug 30, 2019 | 18.32 | 18.45 | 17.50 | 17.58 | 1,128,940 | -0.62(-3.43%) |
Aug 29, 2019 | 17.60 | 18.44 | 17.42 | 18.21 | 1,160,771 | +0.75(+4.30%) |
Aug 28, 2019 | 16.99 | 17.66 | 16.93 | 17.46 | 695,509 | +0.53(+3.14%) |
Aug 27, 2019 | 17.08 | 17.56 | 16.89 | 16.93 | 637,638 | -0.05(-0.30%) |
Aug 26, 2019 | 16.50 | 17.00 | 16.07 | 16.98 | 464,869 | +0.82(+5.06%) |
Aug 23, 2019 | 16.50 | 16.66 | 16.09 | 16.16 | 2,076,345 | -0.46(-2.74%) |
Aug 22, 2019 | 16.64 | 16.77 | 16.49 | 16.61 | 468,749 | +0.01(+0.05%) |
Aug 21, 2019 | 16.71 | 16.85 | 16.48 | 16.61 | 665,204 | +0.23(+1.39%) |
Aug 20, 2019 | 16.19 | 16.66 | 16.10 | 16.38 | 530,328 | +0.13(+0.78%) |
Aug 19, 2019 | 16.14 | 16.65 | 16.06 | 16.25 | 654,348 | +0.45(+2.83%) |
Aug 16, 2019 | 15.18 | 16.01 | 15.13 | 15.80 | 2,009,469 | +0.64(+4.23%) |
Aug 15, 2019 | 15.77 | 15.89 | 15.11 | 15.16 | 1,041,381 | -0.59(-3.75%) |
Aug 14, 2019 | 16.25 | 16.33 | 15.53 | 15.75 | 1,516,962 | -0.73(-4.45%) |
Aug 13, 2019 | 16.42 | 16.86 | 16.12 | 16.49 | 1,312,310 | -0.02(-0.10%) |
Aug 12, 2019 | 15.99 | 16.81 | 15.99 | 16.50 | 1,777,948 | +0.46(+2.84%) |
Aug 09, 2019 | 15.74 | 16.25 | 15.60 | 16.05 | 2,005,200 | +0.30(+1.93%) |
Aug 08, 2019 | 14.84 | 15.91 | 14.76 | 15.75 | 4,699,525 | +0.94(+6.32%) |
Aug 07, 2019 | 14.83 | 15.21 | 14.13 | 14.81 | 5,699,024 | -0.79(-5.08%) |
Aug 06, 2019 | 16.18 | 16.56 | 15.59 | 15.60 | 1,677,816 | -0.41(-2.58%) |
Aug 05, 2019 | 16.10 | 16.14 | 15.74 | 16.02 | 1,003,524 | -0.39(-2.37%) |
Aug 02, 2019 | 16.58 | 16.75 | 16.31 | 16.40 | 1,025,070 | -0.32(-1.92%) |
Aug 01, 2019 | 17.64 | 18.15 | 16.61 | 16.72 | 1,050,862 | -0.85(-4.85%) |
Jul 31, 2019 | 18.25 | 18.59 | 17.47 | 17.58 | 1,509,013 | -0.62(-3.38%) |
Jul 30, 2019 | 18.01 | 18.31 | 17.76 | 18.19 | 899,815 | +0.07(+0.37%) |
Jul 29, 2019 | 18.51 | 18.51 | 17.96 | 18.12 | 600,213 | -0.39(-2.10%) |
Jul 26, 2019 | 18.29 | 18.71 | 18.26 | 18.51 | 612,670 | +0.35(+1.95%) |
Jul 25, 2019 | 18.49 | 18.58 | 17.99 | 18.16 | 459,466 | -0.40(-2.14%) |
Jul 24, 2019 | 17.77 | 18.63 | 17.77 | 18.55 | 1,090,213 | +0.72(+4.02%) |
Jul 23, 2019 | 18.07 | 18.28 | 17.78 | 17.84 | 882,537 | -0.10(-0.56%) |
Jul 22, 2019 | 18.66 | 18.72 | 17.93 | 17.94 | 631,861 | -0.72(-3.84%) |
Jul 19, 2019 | 19.00 | 19.61 | 18.65 | 18.66 | 458,643 | -0.36(-1.91%) |
Jul 18, 2019 | 18.94 | 19.12 | 18.78 | 19.02 | 274,686 | +0.03(+0.18%) |
Jul 17, 2019 | 19.21 | 19.21 | 18.66 | 18.98 | 349,076 | -0.30(-1.53%) |
Jul 16, 2019 | 19.03 | 19.48 | 18.96 | 19.28 | 386,559 | +0.31(+1.64%) |
Jul 15, 2019 | 18.97 | 19.21 | 18.62 | 18.97 | 591,502 | +0.11(+0.58%) |
Jul 12, 2019 | 18.11 | 18.88 | 18.07 | 18.86 | 349,436 | +0.69(+3.81%) |
Jul 11, 2019 | 18.59 | 18.61 | 18.15 | 18.17 | 499,854 | -0.41(-2.22%) |
Jul 10, 2019 | 18.68 | 18.83 | 18.35 | 18.58 | 685,547 | -0.02(-0.09%) |
Jul 09, 2019 | 18.11 | 18.64 | 18.04 | 18.60 | 565,943 | +0.33(+1.80%) |
Jul 08, 2019 | 18.22 | 18.39 | 18.15 | 18.27 | 311,444 | +0.01(+0.05%) |
Jul 05, 2019 | 17.86 | 18.34 | 17.86 | 18.26 | 327,263 | +0.21(+1.17%) |
Jul 03, 2019 | 18.22 | 18.34 | 17.96 | 18.05 | 174,777 | -0.08(-0.47%) |
Jul 02, 2019 | 18.15 | 18.22 | 17.82 | 18.13 | 334,374 | -0.09(-0.51%) |