Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 16.73 | 17.03 | 16.58 | 16.77 | 8,581,802 | +0.04(+0.23%) |
Sep 27, 2019 | 16.23 | 16.80 | 16.21 | 16.73 | 8,138,920 | +0.34(+2.10%) |
Sep 26, 2019 | 16.69 | 16.72 | 16.20 | 16.39 | 9,807,330 | -0.39(-2.33%) |
Sep 25, 2019 | 16.97 | 17.14 | 16.73 | 16.78 | 5,706,761 | -0.34(-2.01%) |
Sep 24, 2019 | 17.28 | 17.32 | 17.08 | 17.12 | 5,164,470 | -0.17(-0.99%) |
Sep 23, 2019 | 16.94 | 17.37 | 16.94 | 17.29 | 7,770,743 | +0.07(+0.39%) |
Sep 20, 2019 | 17.39 | 17.42 | 17.08 | 17.23 | 10,414,960 | -0.11(-0.66%) |
Sep 19, 2019 | 17.61 | 17.68 | 17.16 | 17.34 | 7,082,754 | -0.15(-0.87%) |
Sep 18, 2019 | 17.52 | 17.74 | 17.44 | 17.49 | 7,465,843 | -0.02(-0.11%) |
Sep 17, 2019 | 17.25 | 17.68 | 17.05 | 17.51 | 12,786,066 | +0.19(+1.10%) |
Sep 16, 2019 | 17.91 | 18.41 | 17.07 | 17.32 | 14,571,807 | -0.63(-3.51%) |
Sep 13, 2019 | 17.90 | 18.04 | 17.70 | 17.95 | 7,768,731 | +0.15(+0.86%) |
Sep 12, 2019 | 17.98 | 18.15 | 17.65 | 17.80 | 7,480,966 | -0.34(-1.89%) |
Sep 11, 2019 | 17.89 | 18.14 | 17.66 | 18.14 | 9,931,552 | +0.40(+2.26%) |
Sep 10, 2019 | 17.40 | 17.88 | 17.37 | 17.74 | 11,947,763 | +0.18(+1.03%) |
Sep 09, 2019 | 16.85 | 17.60 | 16.85 | 17.56 | 16,479,287 | +0.81(+4.84%) |
Sep 06, 2019 | 16.48 | 16.80 | 16.39 | 16.75 | 5,751,919 | +0.14(+0.86%) |
Sep 05, 2019 | 16.47 | 16.81 | 16.38 | 16.61 | 5,763,877 | +0.26(+1.58%) |
Sep 04, 2019 | 16.41 | 16.45 | 16.23 | 16.35 | 5,227,577 | +0.11(+0.65%) |
Sep 03, 2019 | 16.15 | 16.42 | 16.13 | 16.24 | 6,606,509 | -0.10(-0.58%) |
Aug 30, 2019 | 16.41 | 16.49 | 16.09 | 16.34 | 5,967,766 | -0.11(-0.64%) |
Aug 29, 2019 | 16.11 | 16.61 | 16.10 | 16.44 | 7,228,685 | +0.42(+2.62%) |
Aug 28, 2019 | 15.91 | 16.09 | 15.75 | 16.02 | 5,049,500 | +0.18(+1.14%) |
Aug 27, 2019 | 15.80 | 16.01 | 15.76 | 15.84 | 5,576,512 | +0.05(+0.30%) |
Aug 26, 2019 | 16.16 | 16.22 | 15.66 | 15.79 | 8,219,798 | -0.28(-1.72%) |
Aug 23, 2019 | 15.91 | 16.29 | 15.80 | 16.07 | 8,553,641 | +0.02(+0.12%) |
Aug 22, 2019 | 15.94 | 16.19 | 15.85 | 16.05 | 6,313,105 | -0.02(-0.12%) |
Aug 21, 2019 | 16.14 | 16.29 | 15.92 | 16.07 | 11,420,597 | +0.03(+0.18%) |
Aug 20, 2019 | 16.18 | 16.19 | 15.97 | 16.04 | 7,818,771 | +0.06(+0.36%) |
Aug 19, 2019 | 15.78 | 16.05 | 15.70 | 15.99 | 8,193,523 | +0.27(+1.70%) |
Aug 16, 2019 | 15.57 | 15.77 | 15.43 | 15.72 | 5,172,169 | +0.16(+1.04%) |
Aug 15, 2019 | 15.46 | 15.61 | 15.28 | 15.56 | 8,959,317 | +0.13(+0.87%) |
Aug 14, 2019 | 16.05 | 16.05 | 15.35 | 15.42 | 9,678,589 | -0.79(-4.89%) |
Aug 13, 2019 | 16.54 | 16.77 | 16.21 | 16.21 | 9,179,878 | -0.34(-2.07%) |
Aug 12, 2019 | 16.60 | 16.82 | 16.46 | 16.56 | 5,282,783 | -0.02(-0.12%) |
Aug 09, 2019 | 16.80 | 17.01 | 16.56 | 16.58 | 5,976,882 | -0.29(-1.70%) |
Aug 08, 2019 | 16.83 | 16.87 | 16.49 | 16.86 | 8,939,317 | +0.20(+1.20%) |
Aug 07, 2019 | 16.32 | 16.85 | 16.05 | 16.66 | 11,499,312 | +0.25(+1.51%) |
Aug 06, 2019 | 16.61 | 16.66 | 16.31 | 16.42 | 14,439,215 | -0.15(-0.92%) |
Aug 05, 2019 | 17.10 | 17.20 | 16.35 | 16.57 | 15,949,624 | -0.78(-4.49%) |
Aug 02, 2019 | 17.92 | 18.03 | 17.35 | 17.35 | 13,597,088 | -0.44(-2.46%) |
Aug 01, 2019 | 18.19 | 18.19 | 17.46 | 17.78 | 18,103,848 | -0.41(-2.24%) |
Jul 31, 2019 | 18.30 | 18.41 | 18.03 | 18.19 | 16,139,351 | -0.16(-0.88%) |
Jul 30, 2019 | 18.12 | 18.49 | 18.10 | 18.35 | 15,731,389 | +0.19(+1.05%) |
Jul 29, 2019 | 18.36 | 18.57 | 18.04 | 18.16 | 15,948,053 | -0.03(-0.16%) |
Jul 26, 2019 | 19.50 | 19.50 | 18.08 | 18.19 | 23,861,260 | -2.50(-12.07%) |
Jul 25, 2019 | 21.08 | 21.26 | 20.61 | 20.69 | 6,550,718 | -0.30(-1.45%) |
Jul 24, 2019 | 21.20 | 21.27 | 20.95 | 20.99 | 4,530,495 | -0.15(-0.72%) |
Jul 23, 2019 | 21.13 | 21.25 | 20.94 | 21.14 | 4,484,532 | +0.01(+0.04%) |
Jul 22, 2019 | 21.25 | 21.34 | 20.92 | 21.13 | 4,319,030 | -0.06(-0.27%) |
Jul 19, 2019 | 21.30 | 21.42 | 21.17 | 21.19 | 4,361,976 | -0.08(-0.36%) |
Jul 18, 2019 | 21.19 | 21.43 | 21.19 | 21.27 | 4,843,372 | +0.01(+0.04%) |
Jul 17, 2019 | 22.01 | 22.05 | 21.22 | 21.26 | 7,045,154 | -0.82(-3.70%) |
Jul 16, 2019 | 22.28 | 22.36 | 21.90 | 22.07 | 4,649,018 | -0.25(-1.11%) |
Jul 15, 2019 | 22.59 | 22.73 | 22.31 | 22.32 | 5,603,988 | -0.47(-2.04%) |
Jul 12, 2019 | 22.73 | 22.84 | 22.61 | 22.79 | 3,055,373 | +0.18(+0.80%) |
Jul 11, 2019 | 22.84 | 22.84 | 22.35 | 22.61 | 3,166,444 | -0.21(-0.92%) |
Jul 10, 2019 | 22.79 | 22.90 | 22.59 | 22.81 | 3,697,548 | +0.09(+0.42%) |
Jul 09, 2019 | 22.60 | 22.80 | 22.31 | 22.72 | 4,956,284 | +0.09(+0.38%) |
Jul 08, 2019 | 22.50 | 22.71 | 22.37 | 22.63 | 5,417,663 | +0.19(+0.85%) |
Jul 05, 2019 | 22.34 | 22.50 | 22.18 | 22.44 | 4,358,605 | +0.10(+0.47%) |
Jul 03, 2019 | 21.99 | 22.45 | 21.91 | 22.34 | 4,735,155 | +0.48(+2.22%) |
Jul 02, 2019 | 22.05 | 22.19 | 21.80 | 21.86 | 6,870,107 | +0.01(+0.04%) |