Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 18.43 | 18.74 | 18.31 | 18.62 | 1,318,485 | +0.38(+2.05%) |
Sep 27, 2019 | 18.62 | 18.96 | 18.10 | 18.25 | 1,865,900 | -0.75(-3.95%) |
Sep 26, 2019 | 19.01 | 19.12 | 18.65 | 19.00 | 1,286,838 | -0.13(-0.68%) |
Sep 25, 2019 | 19.01 | 19.25 | 18.90 | 19.13 | 856,650 | -0.06(-0.31%) |
Sep 24, 2019 | 19.77 | 20.00 | 19.18 | 19.19 | 1,204,400 | -0.48(-2.44%) |
Sep 23, 2019 | 19.56 | 19.84 | 19.47 | 19.67 | 1,068,438 | -0.09(-0.46%) |
Sep 20, 2019 | 19.88 | 20.04 | 19.65 | 19.76 | 1,546,500 | +0.00(+0.00%) |
Sep 19, 2019 | 20.10 | 20.28 | 19.66 | 19.76 | 1,055,506 | -0.30(-1.50%) |
Sep 18, 2019 | 20.41 | 20.43 | 19.73 | 20.06 | 1,371,968 | -0.38(-1.86%) |
Sep 17, 2019 | 20.84 | 20.84 | 20.41 | 20.44 | 1,036,849 | -0.43(-2.06%) |
Sep 16, 2019 | 20.71 | 21.10 | 20.57 | 20.87 | 1,512,453 | -0.05(-0.24%) |
Sep 13, 2019 | 20.75 | 21.25 | 20.66 | 20.92 | 1,969,000 | +0.35(+1.70%) |
Sep 12, 2019 | 20.69 | 20.89 | 20.42 | 20.57 | 1,702,846 | -0.07(-0.34%) |
Sep 11, 2019 | 20.44 | 20.88 | 20.25 | 20.64 | 1,770,517 | +0.44(+2.18%) |
Sep 10, 2019 | 20.00 | 20.42 | 19.76 | 20.20 | 2,477,058 | +0.21(+1.05%) |
Sep 09, 2019 | 19.77 | 20.11 | 19.72 | 19.99 | 1,478,714 | +0.25(+1.27%) |
Sep 06, 2019 | 19.66 | 19.96 | 19.38 | 19.74 | 1,138,200 | +0.14(+0.71%) |
Sep 05, 2019 | 18.74 | 19.67 | 18.74 | 19.60 | 1,752,440 | +0.52(+2.73%) |
Sep 04, 2019 | 18.70 | 19.16 | 18.70 | 19.08 | 1,448,626 | +0.60(+3.25%) |
Sep 03, 2019 | 19.05 | 19.05 | 18.28 | 18.48 | 1,319,286 | -0.69(-3.60%) |
Aug 30, 2019 | 19.00 | 19.28 | 18.82 | 19.17 | 1,209,700 | +0.35(+1.86%) |
Aug 29, 2019 | 18.58 | 18.93 | 18.45 | 18.82 | 2,092,350 | +0.51(+2.79%) |
Aug 28, 2019 | 17.80 | 18.46 | 17.75 | 18.31 | 849,713 | +0.39(+2.18%) |
Aug 27, 2019 | 18.54 | 18.55 | 17.75 | 17.92 | 1,119,891 | -0.50(-2.71%) |
Aug 26, 2019 | 18.16 | 18.44 | 17.86 | 18.42 | 803,765 | +0.40(+2.22%) |
Aug 23, 2019 | 18.37 | 18.43 | 17.89 | 18.02 | 1,178,300 | -0.45(-2.44%) |
Aug 22, 2019 | 18.30 | 18.54 | 18.11 | 18.47 | 1,380,806 | +0.23(+1.26%) |
Aug 21, 2019 | 18.60 | 18.79 | 18.20 | 18.24 | 1,105,126 | -0.26(-1.41%) |
Aug 20, 2019 | 18.22 | 18.64 | 18.00 | 18.50 | 1,798,234 | +0.22(+1.20%) |
Aug 19, 2019 | 17.93 | 18.50 | 17.93 | 18.28 | 2,292,019 | +0.81(+4.64%) |
Aug 16, 2019 | 16.81 | 17.68 | 16.81 | 17.47 | 1,319,300 | +0.69(+4.11%) |
Aug 15, 2019 | 17.05 | 17.09 | 16.72 | 16.78 | 1,290,112 | -0.26(-1.53%) |
Aug 14, 2019 | 17.75 | 17.92 | 16.88 | 17.04 | 1,926,670 | -1.16(-6.37%) |
Aug 13, 2019 | 18.41 | 18.87 | 18.17 | 18.20 | 1,570,357 | -0.19(-1.03%) |
Aug 12, 2019 | 18.62 | 18.63 | 18.29 | 18.39 | 4,293,930 | -0.08(-0.43%) |
Aug 09, 2019 | 18.41 | 18.60 | 18.11 | 18.47 | 1,139,300 | -0.04(-0.22%) |
Aug 08, 2019 | 17.73 | 18.53 | 17.71 | 18.51 | 2,131,618 | +0.81(+4.58%) |
Aug 07, 2019 | 18.18 | 18.18 | 17.53 | 17.70 | 3,339,268 | -0.68(-3.70%) |
Aug 06, 2019 | 18.90 | 19.15 | 18.07 | 18.38 | 1,875,841 | -0.43(-2.29%) |
Aug 05, 2019 | 18.50 | 19.01 | 18.27 | 18.81 | 1,633,647 | -0.12(-0.63%) |
Aug 02, 2019 | 19.70 | 19.70 | 18.78 | 18.93 | 2,510,000 | -0.17(-0.89%) |
Aug 01, 2019 | 21.00 | 21.16 | 18.61 | 19.10 | 5,638,117 | -0.42(-2.15%) |
Jul 31, 2019 | 19.88 | 19.95 | 19.20 | 19.52 | 2,292,491 | -0.22(-1.11%) |
Jul 30, 2019 | 19.51 | 19.74 | 18.99 | 19.74 | 1,432,726 | +0.07(+0.36%) |
Jul 29, 2019 | 18.62 | 19.73 | 18.53 | 19.67 | 2,533,535 | +0.18(+0.92%) |
Jul 26, 2019 | 19.02 | 19.64 | 18.94 | 19.49 | 1,048,100 | +0.62(+3.29%) |
Jul 25, 2019 | 19.23 | 19.30 | 18.81 | 18.87 | 1,038,629 | -0.20(-1.05%) |
Jul 24, 2019 | 18.29 | 19.21 | 18.10 | 19.07 | 1,421,349 | +0.81(+4.44%) |
Jul 23, 2019 | 17.80 | 18.27 | 17.69 | 18.26 | 989,049 | +0.61(+3.46%) |
Jul 22, 2019 | 17.86 | 18.02 | 17.50 | 17.65 | 1,386,265 | -0.26(-1.45%) |
Jul 19, 2019 | 18.43 | 18.62 | 17.59 | 17.91 | 2,864,300 | -0.52(-2.82%) |
Jul 18, 2019 | 18.29 | 18.83 | 18.25 | 18.43 | 803,453 | -0.02(-0.11%) |
Jul 17, 2019 | 18.68 | 18.68 | 18.16 | 18.45 | 1,017,562 | -0.36(-1.91%) |
Jul 16, 2019 | 18.40 | 18.99 | 18.40 | 18.81 | 1,006,741 | +0.47(+2.56%) |
Jul 15, 2019 | 18.33 | 18.60 | 18.23 | 18.34 | 688,578 | +0.05(+0.27%) |
Jul 12, 2019 | 17.89 | 18.33 | 17.77 | 18.29 | 1,174,800 | +0.43(+2.41%) |
Jul 11, 2019 | 18.62 | 18.65 | 17.64 | 17.86 | 2,627,832 | -0.79(-4.24%) |
Jul 10, 2019 | 19.31 | 19.32 | 18.63 | 18.65 | 1,552,826 | -0.52(-2.71%) |
Jul 09, 2019 | 19.30 | 19.54 | 19.17 | 19.17 | 744,483 | -0.27(-1.39%) |
Jul 08, 2019 | 19.56 | 19.65 | 19.32 | 19.44 | 898,186 | -0.20(-1.02%) |
Jul 05, 2019 | 19.36 | 19.75 | 19.31 | 19.64 | 556,300 | +0.13(+0.67%) |
Jul 03, 2019 | 19.63 | 19.63 | 19.24 | 19.51 | 465,700 | +0.01(+0.05%) |
Jul 02, 2019 | 19.35 | 19.69 | 19.12 | 19.50 | 1,012,146 | +0.12(+0.62%) |