Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 17.65 | 17.73 | 17.52 | 17.62 | 3,073,801 | -0.02(-0.13%) |
Sep 27, 2019 | 17.71 | 17.86 | 17.49 | 17.64 | 2,193,285 | -0.02(-0.12%) |
Sep 26, 2019 | 17.82 | 17.86 | 17.62 | 17.67 | 3,373,583 | -0.13(-0.74%) |
Sep 25, 2019 | 17.80 | 17.99 | 17.73 | 17.80 | 6,515,622 | -0.01(-0.05%) |
Sep 24, 2019 | 18.12 | 18.13 | 17.75 | 17.81 | 4,306,211 | -0.25(-1.37%) |
Sep 23, 2019 | 18.22 | 18.40 | 18.03 | 18.05 | 3,749,618 | -0.26(-1.40%) |
Sep 20, 2019 | 18.27 | 18.49 | 18.17 | 18.31 | 5,158,485 | +0.19(+1.02%) |
Sep 19, 2019 | 17.85 | 18.16 | 17.85 | 18.12 | 4,886,363 | +0.39(+2.19%) |
Sep 18, 2019 | 17.68 | 17.97 | 17.53 | 17.74 | 4,412,881 | +0.02(+0.10%) |
Sep 17, 2019 | 17.25 | 17.95 | 17.25 | 17.72 | 5,571,907 | +0.47(+2.71%) |
Sep 16, 2019 | 17.04 | 17.45 | 16.97 | 17.25 | 3,684,384 | +0.12(+0.72%) |
Sep 13, 2019 | 17.45 | 17.64 | 17.06 | 17.13 | 3,334,488 | -0.20(-1.17%) |
Sep 12, 2019 | 17.45 | 17.63 | 17.27 | 17.33 | 4,485,472 | +0.03(+0.15%) |
Sep 11, 2019 | 17.47 | 17.51 | 17.12 | 17.30 | 5,844,822 | -0.08(-0.46%) |
Sep 10, 2019 | 17.80 | 18.05 | 16.84 | 17.38 | 19,540,326 | -1.98(-10.21%) |
Sep 09, 2019 | 19.83 | 19.84 | 19.32 | 19.36 | 3,621,735 | -0.38(-1.92%) |
Sep 06, 2019 | 20.06 | 20.14 | 19.70 | 19.74 | 2,686,163 | -0.36(-1.80%) |
Sep 05, 2019 | 19.77 | 20.11 | 19.75 | 20.10 | 2,555,866 | +0.48(+2.43%) |
Sep 04, 2019 | 19.46 | 19.69 | 19.39 | 19.62 | 3,158,794 | +0.41(+2.16%) |
Sep 03, 2019 | 19.32 | 19.44 | 19.15 | 19.21 | 4,432,759 | -0.19(-1.00%) |
Aug 30, 2019 | 19.57 | 19.58 | 19.37 | 19.40 | 2,236,258 | -0.04(-0.18%) |
Aug 29, 2019 | 19.18 | 19.49 | 19.05 | 19.44 | 2,673,458 | +0.41(+2.17%) |
Aug 28, 2019 | 18.79 | 19.10 | 18.79 | 19.03 | 2,739,080 | +0.18(+0.93%) |
Aug 27, 2019 | 19.01 | 19.11 | 18.61 | 18.85 | 2,970,589 | -0.05(-0.28%) |
Aug 26, 2019 | 18.66 | 18.93 | 18.49 | 18.90 | 2,694,911 | +0.40(+2.13%) |
Aug 23, 2019 | 18.60 | 18.81 | 18.46 | 18.51 | 4,262,621 | -0.10(-0.52%) |
Aug 22, 2019 | 18.29 | 18.74 | 18.29 | 18.60 | 4,277,005 | +0.32(+1.78%) |
Aug 21, 2019 | 18.00 | 18.37 | 17.95 | 18.28 | 2,656,392 | +0.13(+0.73%) |
Aug 20, 2019 | 17.91 | 18.26 | 17.87 | 18.15 | 2,597,464 | +0.21(+1.18%) |
Aug 19, 2019 | 17.65 | 18.11 | 17.51 | 17.94 | 2,726,191 | +0.42(+2.41%) |
Aug 16, 2019 | 17.37 | 17.74 | 17.34 | 17.52 | 5,152,845 | +0.14(+0.81%) |
Aug 15, 2019 | 17.40 | 17.61 | 17.34 | 17.38 | 3,212,039 | +0.09(+0.51%) |
Aug 14, 2019 | 17.08 | 17.38 | 17.04 | 17.29 | 2,591,021 | +0.03(+0.15%) |
Aug 13, 2019 | 17.14 | 17.47 | 17.13 | 17.26 | 2,838,676 | +0.14(+0.82%) |
Aug 12, 2019 | 17.40 | 17.42 | 17.02 | 17.12 | 3,181,281 | -0.30(-1.71%) |
Aug 09, 2019 | 17.45 | 17.53 | 17.07 | 17.42 | 4,451,919 | -0.11(-0.60%) |
Aug 08, 2019 | 17.28 | 17.82 | 16.99 | 17.52 | 8,530,521 | +0.33(+1.94%) |
Aug 07, 2019 | 16.43 | 17.20 | 16.38 | 17.19 | 10,078,956 | +1.30(+8.18%) |
Aug 06, 2019 | 15.59 | 16.08 | 15.55 | 15.89 | 7,128,792 | +0.38(+2.43%) |
Aug 05, 2019 | 15.74 | 15.87 | 15.40 | 15.51 | 4,804,474 | -0.37(-2.32%) |
Aug 02, 2019 | 15.90 | 15.99 | 15.77 | 15.88 | 1,984,325 | -0.03(-0.17%) |
Aug 01, 2019 | 15.95 | 16.04 | 15.73 | 15.91 | 2,122,581 | -0.06(-0.39%) |
Jul 31, 2019 | 16.20 | 16.25 | 15.79 | 15.97 | 2,173,410 | -0.25(-1.57%) |
Jul 30, 2019 | 16.24 | 16.36 | 16.13 | 16.23 | 2,628,213 | -0.11(-0.64%) |
Jul 29, 2019 | 16.58 | 16.58 | 16.27 | 16.33 | 2,935,851 | -0.31(-1.85%) |
Jul 26, 2019 | 16.71 | 16.79 | 16.61 | 16.64 | 3,548,368 | +0.08(+0.48%) |
Jul 25, 2019 | 16.53 | 16.60 | 16.43 | 16.56 | 2,220,450 | +0.09(+0.53%) |
Jul 24, 2019 | 16.51 | 16.60 | 16.44 | 16.47 | 1,741,279 | +0.00(+0.00%) |
Jul 23, 2019 | 16.58 | 16.67 | 16.23 | 16.47 | 3,165,310 | -0.07(-0.42%) |
Jul 22, 2019 | 16.81 | 16.83 | 16.52 | 16.54 | 2,743,326 | -0.28(-1.67%) |
Jul 19, 2019 | 16.95 | 17.02 | 16.81 | 16.82 | 1,990,248 | -0.12(-0.73%) |
Jul 18, 2019 | 16.82 | 16.96 | 16.69 | 16.95 | 1,830,266 | +0.17(+0.99%) |
Jul 17, 2019 | 16.89 | 16.91 | 16.69 | 16.78 | 1,480,148 | -0.09(-0.52%) |
Jul 16, 2019 | 16.86 | 16.99 | 16.78 | 16.87 | 1,747,415 | -0.02(-0.10%) |
Jul 15, 2019 | 17.16 | 17.19 | 16.82 | 16.88 | 2,159,976 | -0.28(-1.64%) |
Jul 12, 2019 | 17.07 | 17.20 | 16.91 | 17.16 | 2,419,528 | +0.10(+0.57%) |
Jul 11, 2019 | 17.16 | 17.22 | 16.87 | 17.07 | 2,115,486 | -0.07(-0.41%) |
Jul 10, 2019 | 17.25 | 17.30 | 17.08 | 17.14 | 1,503,752 | -0.11(-0.61%) |
Jul 09, 2019 | 17.30 | 17.32 | 17.09 | 17.24 | 1,296,924 | -0.02(-0.10%) |
Jul 08, 2019 | 17.32 | 17.42 | 17.22 | 17.26 | 1,508,307 | -0.13(-0.76%) |
Jul 05, 2019 | 17.37 | 17.41 | 17.23 | 17.39 | 1,352,307 | +0.02(+0.10%) |
Jul 03, 2019 | 17.06 | 17.41 | 17.06 | 17.38 | 919,610 | +0.29(+1.70%) |
Jul 02, 2019 | 16.81 | 17.10 | 16.75 | 17.09 | 2,249,159 | +0.22(+1.30%) |