Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 16.81 | 16.88 | 16.37 | 16.39 | 11,179,676 | -0.45(-2.69%) |
Sep 27, 2019 | 16.74 | 16.85 | 16.66 | 16.84 | 7,889,411 | +0.15(+0.90%) |
Sep 26, 2019 | 16.49 | 16.72 | 16.48 | 16.69 | 4,775,571 | +0.20(+1.19%) |
Sep 25, 2019 | 16.49 | 16.53 | 16.40 | 16.50 | 4,669,097 | -0.03(-0.17%) |
Sep 24, 2019 | 16.49 | 16.61 | 16.46 | 16.52 | 6,287,581 | +0.10(+0.63%) |
Sep 23, 2019 | 16.52 | 16.54 | 16.37 | 16.42 | 4,808,752 | -0.09(-0.54%) |
Sep 20, 2019 | 16.49 | 16.59 | 16.45 | 16.51 | 8,590,830 | +0.07(+0.40%) |
Sep 19, 2019 | 16.58 | 16.61 | 16.39 | 16.45 | 4,696,095 | +0.00(+0.03%) |
Sep 18, 2019 | 16.52 | 16.63 | 16.44 | 16.44 | 6,504,557 | -0.03(-0.17%) |
Sep 17, 2019 | 16.41 | 16.51 | 16.38 | 16.47 | 4,322,831 | +0.04(+0.26%) |
Sep 16, 2019 | 16.55 | 16.62 | 16.39 | 16.43 | 5,589,080 | +0.12(+0.75%) |
Sep 13, 2019 | 16.24 | 16.41 | 16.21 | 16.31 | 3,810,607 | +0.09(+0.58%) |
Sep 12, 2019 | 16.21 | 16.31 | 16.10 | 16.21 | 3,919,994 | -0.03(-0.20%) |
Sep 11, 2019 | 16.26 | 16.33 | 16.18 | 16.24 | 4,262,390 | +0.02(+0.14%) |
Sep 10, 2019 | 16.09 | 16.28 | 16.06 | 16.22 | 4,608,994 | +0.15(+0.93%) |
Sep 09, 2019 | 16.12 | 16.14 | 16.01 | 16.07 | 5,351,235 | +0.03(+0.17%) |
Sep 06, 2019 | 15.93 | 16.08 | 15.90 | 16.04 | 6,483,362 | +0.13(+0.79%) |
Sep 05, 2019 | 15.82 | 16.02 | 15.82 | 15.92 | 6,778,440 | +0.19(+1.22%) |
Sep 04, 2019 | 15.74 | 15.89 | 15.71 | 15.73 | 11,792,701 | +0.09(+0.57%) |
Sep 03, 2019 | 15.55 | 15.74 | 15.46 | 15.64 | 18,891,724 | +0.00(+0.03%) |
Aug 30, 2019 | 15.65 | 15.73 | 15.57 | 15.63 | 6,305,279 | +0.07(+0.42%) |
Aug 29, 2019 | 15.55 | 15.61 | 15.48 | 15.57 | 6,971,719 | +0.14(+0.94%) |
Aug 28, 2019 | 15.42 | 15.55 | 15.36 | 15.42 | 8,902,053 | +0.05(+0.33%) |
Aug 27, 2019 | 15.38 | 15.49 | 15.31 | 15.37 | 5,172,976 | +0.00(+0.03%) |
Aug 26, 2019 | 15.38 | 15.45 | 15.32 | 15.37 | 5,880,994 | +0.13(+0.86%) |
Aug 23, 2019 | 15.50 | 15.60 | 15.18 | 15.24 | 8,470,324 | -0.36(-2.34%) |
Aug 22, 2019 | 15.79 | 15.88 | 15.58 | 15.60 | 11,772,785 | -0.21(-1.36%) |
Aug 21, 2019 | 15.65 | 15.89 | 15.65 | 15.81 | 6,425,140 | +0.24(+1.56%) |
Aug 20, 2019 | 15.69 | 15.79 | 15.53 | 15.57 | 6,525,355 | -0.18(-1.13%) |
Aug 19, 2019 | 15.82 | 15.91 | 15.74 | 15.75 | 9,026,495 | +0.04(+0.27%) |
Aug 16, 2019 | 15.58 | 15.72 | 15.52 | 15.71 | 5,216,228 | +0.25(+1.63%) |
Aug 15, 2019 | 15.28 | 15.53 | 15.23 | 15.45 | 4,489,736 | +0.15(+0.98%) |
Aug 14, 2019 | 15.57 | 15.76 | 15.25 | 15.31 | 4,934,776 | -0.15(-0.96%) |
Aug 13, 2019 | 15.08 | 15.49 | 15.05 | 15.45 | 6,754,558 | +0.30(+1.99%) |
Aug 12, 2019 | 15.24 | 15.27 | 15.09 | 15.15 | 4,247,515 | -0.05(-0.33%) |
Aug 09, 2019 | 15.26 | 15.35 | 15.14 | 15.20 | 5,605,381 | -0.06(-0.38%) |
Aug 08, 2019 | 15.15 | 15.31 | 14.98 | 15.26 | 7,283,010 | +0.19(+1.25%) |
Aug 07, 2019 | 14.64 | 15.12 | 14.49 | 15.07 | 10,247,279 | +0.34(+2.32%) |
Aug 06, 2019 | 14.86 | 14.98 | 14.60 | 14.73 | 9,924,185 | -0.08(-0.52%) |
Aug 05, 2019 | 14.88 | 14.95 | 14.65 | 14.81 | 12,119,729 | -0.26(-1.70%) |
Aug 02, 2019 | 15.16 | 15.29 | 15.01 | 15.06 | 6,244,338 | -0.06(-0.42%) |
Aug 01, 2019 | 15.00 | 15.23 | 14.77 | 15.13 | 7,745,523 | +0.11(+0.75%) |
Jul 31, 2019 | 15.09 | 15.22 | 14.92 | 15.01 | 5,279,700 | +0.03(+0.18%) |
Jul 30, 2019 | 15.04 | 15.07 | 14.90 | 14.99 | 6,023,952 | -0.02(-0.15%) |
Jul 29, 2019 | 15.19 | 15.19 | 14.98 | 15.01 | 7,810,390 | -0.10(-0.65%) |
Jul 26, 2019 | 15.18 | 15.29 | 15.08 | 15.11 | 7,459,979 | +0.02(+0.12%) |
Jul 25, 2019 | 15.78 | 15.78 | 15.04 | 15.09 | 13,136,424 | -0.64(-4.09%) |
Jul 24, 2019 | 15.92 | 15.94 | 15.69 | 15.73 | 3,605,645 | -0.19(-1.21%) |
Jul 23, 2019 | 16.10 | 16.10 | 15.92 | 15.93 | 3,899,910 | -0.14(-0.87%) |
Jul 22, 2019 | 16.10 | 16.16 | 16.04 | 16.07 | 5,320,228 | -0.05(-0.28%) |
Jul 19, 2019 | 16.25 | 16.29 | 16.11 | 16.11 | 3,175,656 | -0.21(-1.27%) |
Jul 18, 2019 | 16.24 | 16.35 | 16.13 | 16.32 | 5,264,817 | +0.08(+0.50%) |
Jul 17, 2019 | 16.23 | 16.30 | 16.18 | 16.24 | 5,408,964 | +0.07(+0.45%) |
Jul 16, 2019 | 16.28 | 16.29 | 16.06 | 16.16 | 4,637,372 | -0.16(-0.99%) |
Jul 15, 2019 | 16.44 | 16.48 | 16.26 | 16.33 | 3,132,199 | -0.09(-0.55%) |
Jul 12, 2019 | 16.63 | 16.63 | 16.38 | 16.42 | 3,946,496 | -0.17(-1.03%) |
Jul 11, 2019 | 16.48 | 16.64 | 16.47 | 16.59 | 4,650,227 | +0.06(+0.38%) |
Jul 10, 2019 | 16.50 | 16.60 | 16.48 | 16.52 | 4,396,121 | +0.09(+0.52%) |
Jul 09, 2019 | 16.10 | 16.47 | 16.09 | 16.44 | 4,844,029 | +0.26(+1.61%) |
Jul 08, 2019 | 16.33 | 16.35 | 16.17 | 16.18 | 4,696,277 | -0.18(-1.13%) |
Jul 05, 2019 | 16.33 | 16.37 | 16.21 | 16.36 | 4,447,787 | +0.06(+0.39%) |
Jul 03, 2019 | 16.17 | 16.31 | 16.16 | 16.30 | 3,317,547 | +0.13(+0.81%) |
Jul 02, 2019 | 16.21 | 16.31 | 16.12 | 16.17 | 6,312,750 | -0.09(-0.58%) |