Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 19.40 | 21.45 | 19.35 | 20.96 | 62,900 | +1.43(+7.32%) |
Sep 27, 2019 | 19.35 | 20.18 | 19.25 | 19.53 | 97,500 | +0.05(+0.26%) |
Sep 26, 2019 | 20.58 | 20.72 | 19.01 | 19.48 | 72,304 | -1.24(-5.98%) |
Sep 25, 2019 | 19.98 | 20.87 | 19.32 | 20.72 | 81,818 | +0.80(+4.02%) |
Sep 24, 2019 | 21.16 | 21.79 | 19.84 | 19.92 | 58,127 | -1.34(-6.30%) |
Sep 23, 2019 | 22.29 | 22.49 | 21.13 | 21.26 | 55,888 | -1.07(-4.79%) |
Sep 20, 2019 | 20.45 | 22.47 | 20.45 | 22.33 | 150,500 | +1.66(+8.03%) |
Sep 19, 2019 | 20.32 | 21.13 | 19.64 | 20.67 | 54,228 | +0.35(+1.72%) |
Sep 18, 2019 | 19.57 | 20.73 | 19.39 | 20.32 | 60,588 | +0.81(+4.15%) |
Sep 17, 2019 | 20.87 | 21.24 | 19.00 | 19.51 | 75,578 | -1.40(-6.70%) |
Sep 16, 2019 | 20.73 | 21.30 | 20.13 | 20.91 | 56,048 | +0.08(+0.38%) |
Sep 13, 2019 | 21.06 | 21.44 | 20.31 | 20.83 | 37,600 | -0.05(-0.24%) |
Sep 12, 2019 | 21.70 | 21.70 | 20.05 | 20.88 | 68,790 | -0.58(-2.70%) |
Sep 11, 2019 | 19.68 | 21.49 | 19.31 | 21.46 | 39,200 | +1.92(+9.83%) |
Sep 10, 2019 | 19.55 | 20.25 | 19.38 | 19.54 | 37,369 | -0.31(-1.56%) |
Sep 09, 2019 | 19.60 | 20.13 | 19.10 | 19.85 | 52,818 | +0.38(+1.95%) |
Sep 06, 2019 | 20.05 | 20.62 | 19.43 | 19.47 | 41,700 | -0.72(-3.57%) |
Sep 05, 2019 | 20.84 | 21.44 | 19.88 | 20.19 | 50,525 | -0.45(-2.18%) |
Sep 04, 2019 | 21.01 | 21.29 | 20.12 | 20.64 | 35,463 | -0.16(-0.77%) |
Sep 03, 2019 | 19.91 | 21.79 | 19.70 | 20.80 | 96,666 | +0.60(+2.97%) |
Aug 30, 2019 | 19.75 | 20.49 | 19.31 | 20.20 | 50,000 | +0.61(+3.11%) |
Aug 29, 2019 | 19.59 | 20.40 | 19.20 | 19.59 | 44,356 | +0.15(+0.77%) |
Aug 28, 2019 | 19.30 | 19.61 | 18.90 | 19.44 | 40,429 | +0.12(+0.62%) |
Aug 27, 2019 | 19.98 | 20.00 | 19.00 | 19.32 | 45,053 | -0.51(-2.57%) |
Aug 26, 2019 | 19.49 | 20.00 | 19.30 | 19.83 | 42,880 | +0.41(+2.11%) |
Aug 23, 2019 | 19.82 | 20.28 | 18.75 | 19.42 | 85,400 | -0.39(-1.97%) |
Aug 22, 2019 | 20.18 | 20.44 | 19.81 | 19.81 | 32,248 | -0.29(-1.44%) |
Aug 21, 2019 | 20.08 | 20.50 | 19.89 | 20.10 | 28,635 | -0.13(-0.64%) |
Aug 20, 2019 | 19.67 | 20.65 | 19.52 | 20.23 | 47,074 | +0.45(+2.28%) |
Aug 19, 2019 | 20.62 | 21.17 | 19.30 | 19.78 | 23,810 | -0.71(-3.47%) |
Aug 16, 2019 | 19.48 | 20.49 | 19.31 | 20.49 | 12,000 | +1.17(+6.06%) |
Aug 15, 2019 | 19.45 | 20.49 | 19.23 | 19.32 | 34,628 | -0.23(-1.18%) |
Aug 14, 2019 | 19.81 | 20.05 | 19.16 | 19.55 | 34,363 | -0.65(-3.22%) |
Aug 13, 2019 | 19.43 | 20.75 | 19.01 | 20.20 | 29,700 | +0.72(+3.70%) |
Aug 12, 2019 | 18.96 | 19.52 | 18.70 | 19.48 | 20,060 | +0.59(+3.12%) |
Aug 09, 2019 | 20.28 | 20.44 | 18.89 | 18.89 | 32,500 | -1.26(-6.25%) |
Aug 08, 2019 | 18.92 | 20.37 | 18.92 | 20.15 | 15,619 | +1.32(+7.01%) |
Aug 07, 2019 | 18.65 | 20.10 | 18.25 | 18.83 | 34,125 | -0.29(-1.52%) |
Aug 06, 2019 | 20.00 | 20.20 | 18.88 | 19.12 | 18,366 | -0.76(-3.82%) |
Aug 05, 2019 | 19.99 | 20.15 | 19.23 | 19.88 | 40,177 | -0.34(-1.68%) |
Aug 02, 2019 | 20.18 | 21.41 | 19.75 | 20.22 | 14,500 | -0.11(-0.54%) |
Aug 01, 2019 | 20.68 | 21.43 | 20.06 | 20.33 | 29,626 | -0.37(-1.79%) |
Jul 31, 2019 | 20.57 | 21.89 | 20.54 | 20.70 | 36,438 | -0.06(-0.29%) |
Jul 30, 2019 | 19.50 | 21.86 | 19.50 | 20.76 | 53,253 | +0.95(+4.80%) |
Jul 29, 2019 | 20.59 | 20.70 | 19.40 | 19.81 | 36,973 | -0.62(-3.03%) |
Jul 26, 2019 | 20.72 | 21.47 | 20.42 | 20.43 | 48,200 | -0.34(-1.64%) |
Jul 25, 2019 | 21.40 | 21.69 | 20.04 | 20.77 | 42,724 | -0.48(-2.26%) |
Jul 24, 2019 | 20.72 | 21.48 | 20.63 | 21.25 | 49,024 | +0.40(+1.92%) |
Jul 23, 2019 | 21.35 | 21.35 | 20.75 | 20.85 | 25,238 | -0.45(-2.11%) |
Jul 22, 2019 | 21.00 | 21.63 | 20.74 | 21.30 | 43,685 | +0.43(+2.06%) |
Jul 19, 2019 | 21.41 | 21.48 | 20.43 | 20.87 | 71,200 | -0.43(-2.02%) |
Jul 18, 2019 | 21.43 | 21.82 | 20.43 | 21.30 | 60,653 | +0.21(+1.00%) |
Jul 17, 2019 | 21.00 | 21.76 | 20.43 | 21.09 | 67,472 | +0.46(+2.23%) |
Jul 16, 2019 | 21.55 | 22.25 | 19.60 | 20.63 | 147,327 | -0.84(-3.91%) |
Jul 15, 2019 | 21.60 | 22.62 | 21.33 | 21.47 | 32,675 | -0.37(-1.69%) |
Jul 12, 2019 | 22.12 | 23.25 | 21.75 | 21.84 | 31,200 | -0.17(-0.77%) |
Jul 11, 2019 | 22.29 | 22.98 | 21.89 | 22.01 | 36,350 | -0.21(-0.95%) |
Jul 10, 2019 | 22.50 | 23.39 | 21.52 | 22.22 | 29,647 | -0.21(-0.94%) |
Jul 09, 2019 | 22.68 | 23.01 | 21.75 | 22.43 | 28,395 | -0.25(-1.10%) |
Jul 08, 2019 | 22.26 | 23.50 | 22.26 | 22.68 | 44,169 | +0.21(+0.93%) |
Jul 05, 2019 | 23.39 | 24.00 | 21.99 | 22.47 | 57,500 | -1.01(-4.30%) |
Jul 03, 2019 | 24.62 | 24.62 | 22.69 | 23.48 | 43,600 | -1.06(-4.32%) |
Jul 02, 2019 | 26.50 | 26.57 | 21.06 | 24.54 | 205,066 | -2.47(-9.14%) |