Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 16.21 | 16.86 | 15.93 | 16.70 | 1,689,356 | +0.56(+3.47%) |
Sep 27, 2019 | 16.60 | 16.73 | 15.86 | 16.14 | 2,164,900 | -0.50(-3.00%) |
Sep 26, 2019 | 16.91 | 17.70 | 16.42 | 16.64 | 4,403,145 | -0.29(-1.71%) |
Sep 25, 2019 | 16.80 | 17.01 | 16.33 | 16.93 | 1,775,568 | +0.25(+1.50%) |
Sep 24, 2019 | 17.51 | 17.63 | 16.50 | 16.68 | 3,111,061 | -0.86(-4.90%) |
Sep 23, 2019 | 17.22 | 17.67 | 17.00 | 17.54 | 1,502,678 | +0.24(+1.39%) |
Sep 20, 2019 | 17.43 | 17.62 | 17.16 | 17.30 | 2,310,800 | -0.16(-0.92%) |
Sep 19, 2019 | 17.33 | 17.69 | 17.33 | 17.46 | 1,297,672 | +0.09(+0.52%) |
Sep 18, 2019 | 17.48 | 17.57 | 17.10 | 17.37 | 1,775,957 | -0.11(-0.63%) |
Sep 17, 2019 | 16.53 | 17.53 | 16.40 | 17.48 | 2,284,360 | +1.02(+6.20%) |
Sep 16, 2019 | 15.96 | 16.64 | 15.92 | 16.46 | 2,313,131 | +0.50(+3.13%) |
Sep 13, 2019 | 15.90 | 16.15 | 15.75 | 15.96 | 1,305,300 | +0.13(+0.82%) |
Sep 12, 2019 | 15.79 | 15.93 | 15.41 | 15.83 | 1,165,539 | +0.19(+1.21%) |
Sep 11, 2019 | 14.93 | 15.68 | 14.92 | 15.64 | 1,536,167 | +0.71(+4.76%) |
Sep 10, 2019 | 14.96 | 15.14 | 14.62 | 14.93 | 1,567,181 | -0.02(-0.13%) |
Sep 09, 2019 | 15.05 | 15.36 | 14.80 | 14.95 | 1,777,907 | -0.08(-0.53%) |
Sep 06, 2019 | 15.30 | 15.45 | 14.98 | 15.03 | 813,100 | -0.27(-1.76%) |
Sep 05, 2019 | 15.51 | 15.80 | 15.23 | 15.30 | 1,253,333 | -0.03(-0.20%) |
Sep 04, 2019 | 15.08 | 15.41 | 14.90 | 15.33 | 1,141,795 | +0.54(+3.65%) |
Sep 03, 2019 | 15.31 | 15.56 | 14.68 | 14.79 | 1,548,683 | -0.54(-3.52%) |
Aug 30, 2019 | 15.27 | 15.39 | 15.04 | 15.33 | 1,780,500 | +0.16(+1.05%) |
Aug 29, 2019 | 14.97 | 15.25 | 14.88 | 15.17 | 1,035,845 | +0.35(+2.36%) |
Aug 28, 2019 | 14.71 | 15.10 | 14.60 | 14.82 | 1,411,542 | -0.02(-0.13%) |
Aug 27, 2019 | 15.32 | 15.45 | 14.73 | 14.84 | 1,162,551 | -0.34(-2.24%) |
Aug 26, 2019 | 14.90 | 15.24 | 14.69 | 15.18 | 1,445,147 | +0.52(+3.55%) |
Aug 23, 2019 | 15.29 | 15.44 | 14.55 | 14.66 | 1,473,200 | -0.81(-5.24%) |
Aug 22, 2019 | 15.78 | 15.85 | 15.17 | 15.47 | 1,243,840 | -0.18(-1.15%) |
Aug 21, 2019 | 16.19 | 16.20 | 15.42 | 15.65 | 1,617,847 | -0.24(-1.51%) |
Aug 20, 2019 | 16.30 | 16.30 | 15.52 | 15.89 | 1,732,519 | +0.12(+0.76%) |
Aug 19, 2019 | 15.69 | 15.93 | 15.42 | 15.77 | 1,697,147 | +0.38(+2.47%) |
Aug 16, 2019 | 14.90 | 15.59 | 14.88 | 15.39 | 2,040,400 | +0.70(+4.77%) |
Aug 15, 2019 | 15.23 | 15.23 | 14.59 | 14.69 | 1,790,409 | -0.44(-2.91%) |
Aug 14, 2019 | 15.79 | 15.89 | 14.74 | 15.13 | 3,767,771 | -1.01(-6.26%) |
Aug 13, 2019 | 15.95 | 16.53 | 15.56 | 16.14 | 2,121,743 | +0.13(+0.81%) |
Aug 12, 2019 | 16.23 | 16.47 | 15.64 | 16.01 | 2,300,611 | -0.35(-2.14%) |
Aug 09, 2019 | 18.22 | 18.50 | 16.03 | 16.36 | 4,476,500 | -2.38(-12.70%) |
Aug 08, 2019 | 18.41 | 19.19 | 17.76 | 18.74 | 5,078,311 | -1.24(-6.21%) |
Aug 07, 2019 | 19.40 | 20.20 | 18.95 | 19.98 | 4,179,037 | +1.26(+6.73%) |
Aug 06, 2019 | 18.59 | 19.08 | 18.38 | 18.72 | 1,338,971 | +0.34(+1.85%) |
Aug 05, 2019 | 18.61 | 18.90 | 18.08 | 18.38 | 1,833,860 | -1.11(-5.70%) |
Aug 02, 2019 | 19.50 | 19.83 | 19.02 | 19.49 | 1,851,200 | -0.14(-0.71%) |
Aug 01, 2019 | 19.42 | 20.81 | 19.08 | 19.63 | 4,144,296 | +0.58(+3.04%) |
Jul 31, 2019 | 19.24 | 19.49 | 18.72 | 19.05 | 1,980,062 | -0.10(-0.50%) |
Jul 30, 2019 | 18.59 | 19.15 | 18.45 | 19.15 | 1,199,286 | +0.51(+2.71%) |
Jul 29, 2019 | 18.69 | 18.73 | 17.60 | 18.64 | 2,123,179 | -0.13(-0.69%) |
Jul 26, 2019 | 18.72 | 18.94 | 18.47 | 18.77 | 963,600 | +0.03(+0.16%) |
Jul 25, 2019 | 18.77 | 19.12 | 18.57 | 18.74 | 1,284,503 | +0.04(+0.21%) |
Jul 24, 2019 | 18.76 | 18.99 | 18.34 | 18.70 | 1,458,474 | -0.09(-0.48%) |
Jul 23, 2019 | 19.87 | 19.89 | 17.58 | 18.79 | 3,917,725 | -1.10(-5.53%) |
Jul 22, 2019 | 19.80 | 20.28 | 19.61 | 19.89 | 1,063,248 | +0.12(+0.61%) |
Jul 19, 2019 | 20.09 | 20.46 | 19.71 | 19.77 | 1,668,300 | -0.16(-0.80%) |
Jul 18, 2019 | 20.32 | 20.43 | 19.63 | 19.93 | 1,747,429 | -0.46(-2.26%) |
Jul 17, 2019 | 20.62 | 21.42 | 20.35 | 20.39 | 2,569,391 | +0.17(+0.84%) |
Jul 16, 2019 | 19.72 | 20.43 | 19.68 | 20.22 | 1,183,673 | +0.50(+2.54%) |
Jul 15, 2019 | 19.92 | 20.25 | 19.50 | 19.72 | 954,957 | -0.19(-0.95%) |
Jul 12, 2019 | 19.73 | 20.08 | 19.58 | 19.91 | 764,600 | +0.27(+1.37%) |
Jul 11, 2019 | 19.98 | 20.05 | 19.55 | 19.64 | 852,718 | -0.25(-1.26%) |
Jul 10, 2019 | 20.03 | 20.25 | 19.30 | 19.89 | 1,439,757 | +0.02(+0.10%) |
Jul 09, 2019 | 19.78 | 20.17 | 19.51 | 19.87 | 1,503,943 | -0.38(-1.88%) |
Jul 08, 2019 | 20.10 | 20.25 | 19.67 | 20.25 | 1,106,280 | +0.04(+0.20%) |
Jul 05, 2019 | 20.10 | 20.30 | 19.31 | 20.21 | 1,508,500 | -0.01(-0.05%) |
Jul 03, 2019 | 20.48 | 20.67 | 20.00 | 20.22 | 1,200,900 | -0.11(-0.54%) |
Jul 02, 2019 | 19.89 | 20.47 | 19.48 | 20.33 | 3,577,348 | +0.67(+3.41%) |