Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 16.06 | 16.44 | 16.01 | 16.31 | 1,451,673 | +0.25(+1.56%) |
Sep 27, 2019 | 16.28 | 16.40 | 15.84 | 16.06 | 2,052,600 | -0.17(-1.05%) |
Sep 26, 2019 | 16.35 | 16.45 | 16.09 | 16.23 | 1,918,042 | -0.18(-1.10%) |
Sep 25, 2019 | 16.12 | 16.45 | 16.02 | 16.41 | 1,999,240 | +0.23(+1.42%) |
Sep 24, 2019 | 16.54 | 16.68 | 16.07 | 16.18 | 2,681,898 | -0.35(-2.12%) |
Sep 23, 2019 | 16.63 | 16.73 | 16.34 | 16.53 | 2,463,956 | -0.19(-1.14%) |
Sep 20, 2019 | 17.01 | 17.08 | 16.68 | 16.72 | 2,165,500 | -0.28(-1.65%) |
Sep 19, 2019 | 17.03 | 17.22 | 16.96 | 17.00 | 1,314,840 | -0.01(-0.06%) |
Sep 18, 2019 | 17.25 | 17.27 | 16.93 | 17.01 | 1,535,491 | -0.36(-2.07%) |
Sep 17, 2019 | 17.14 | 17.41 | 16.72 | 17.37 | 4,469,732 | +0.29(+1.70%) |
Sep 16, 2019 | 17.35 | 17.54 | 17.05 | 17.08 | 2,753,655 | -0.41(-2.34%) |
Sep 13, 2019 | 17.40 | 17.68 | 17.36 | 17.49 | 2,021,000 | +0.06(+0.34%) |
Sep 12, 2019 | 17.79 | 18.11 | 17.38 | 17.43 | 4,719,180 | -0.36(-2.02%) |
Sep 11, 2019 | 17.38 | 17.81 | 17.24 | 17.79 | 2,664,600 | +0.42(+2.42%) |
Sep 10, 2019 | 17.44 | 17.56 | 17.28 | 17.37 | 2,924,929 | -0.15(-0.86%) |
Sep 09, 2019 | 17.40 | 17.60 | 17.10 | 17.52 | 2,775,174 | +0.14(+0.81%) |
Sep 06, 2019 | 17.04 | 17.48 | 17.04 | 17.38 | 2,438,200 | +0.39(+2.30%) |
Sep 05, 2019 | 16.95 | 17.05 | 16.76 | 16.99 | 2,333,823 | +0.26(+1.55%) |
Sep 04, 2019 | 16.50 | 16.89 | 16.45 | 16.73 | 3,785,151 | +0.32(+1.95%) |
Sep 03, 2019 | 16.66 | 16.72 | 16.40 | 16.41 | 1,501,399 | -0.40(-2.38%) |
Aug 30, 2019 | 16.96 | 16.99 | 16.64 | 16.81 | 1,279,800 | -0.08(-0.47%) |
Aug 29, 2019 | 16.77 | 16.96 | 16.69 | 16.89 | 770,469 | +0.29(+1.75%) |
Aug 28, 2019 | 16.74 | 16.80 | 16.46 | 16.60 | 1,720,293 | -0.26(-1.54%) |
Aug 27, 2019 | 17.13 | 17.13 | 16.69 | 16.86 | 924,560 | -0.16(-0.94%) |
Aug 26, 2019 | 17.09 | 17.14 | 16.89 | 17.02 | 1,157,907 | +0.03(+0.18%) |
Aug 23, 2019 | 17.34 | 17.50 | 16.97 | 16.99 | 1,693,200 | -0.33(-1.91%) |
Aug 22, 2019 | 17.43 | 17.50 | 17.29 | 17.32 | 1,412,381 | -0.11(-0.63%) |
Aug 21, 2019 | 17.25 | 17.45 | 17.05 | 17.43 | 1,580,588 | +0.30(+1.75%) |
Aug 20, 2019 | 17.03 | 17.17 | 16.96 | 17.13 | 1,478,406 | +0.05(+0.29%) |
Aug 19, 2019 | 16.87 | 17.11 | 16.70 | 17.08 | 1,935,612 | +0.37(+2.21%) |
Aug 16, 2019 | 16.39 | 16.82 | 16.32 | 16.71 | 1,789,000 | +0.35(+2.14%) |
Aug 15, 2019 | 16.43 | 16.50 | 16.29 | 16.36 | 1,624,943 | -0.02(-0.12%) |
Aug 14, 2019 | 16.41 | 16.62 | 16.38 | 16.38 | 1,711,503 | -0.39(-2.33%) |
Aug 13, 2019 | 16.48 | 16.80 | 16.35 | 16.77 | 2,189,956 | +0.33(+2.01%) |
Aug 12, 2019 | 16.53 | 16.72 | 16.39 | 16.44 | 1,889,049 | -0.20(-1.20%) |
Aug 09, 2019 | 16.50 | 16.71 | 16.29 | 16.64 | 2,628,200 | +0.04(+0.24%) |
Aug 08, 2019 | 16.49 | 16.69 | 16.25 | 16.60 | 3,670,491 | +1.41(+9.28%) |
Aug 07, 2019 | 15.30 | 15.30 | 15.01 | 15.19 | 2,946,199 | -0.30(-1.94%) |
Aug 06, 2019 | 15.57 | 15.75 | 15.30 | 15.49 | 1,889,478 | -0.01(-0.06%) |
Aug 05, 2019 | 15.81 | 15.89 | 15.25 | 15.50 | 3,094,069 | -0.65(-4.02%) |
Aug 02, 2019 | 16.52 | 16.52 | 16.07 | 16.15 | 1,771,600 | -0.41(-2.48%) |
Aug 01, 2019 | 16.63 | 16.81 | 16.50 | 16.56 | 1,577,500 | -0.08(-0.48%) |
Jul 31, 2019 | 16.75 | 16.79 | 16.45 | 16.64 | 1,694,862 | -0.08(-0.48%) |
Jul 30, 2019 | 16.62 | 16.78 | 16.53 | 16.72 | 1,386,603 | +0.01(+0.06%) |
Jul 29, 2019 | 16.84 | 16.86 | 16.55 | 16.71 | 1,267,599 | -0.13(-0.77%) |
Jul 26, 2019 | 16.72 | 16.92 | 16.54 | 16.84 | 1,204,300 | +0.19(+1.14%) |
Jul 25, 2019 | 16.70 | 16.70 | 16.52 | 16.65 | 865,441 | -0.11(-0.66%) |
Jul 24, 2019 | 16.52 | 16.77 | 16.50 | 16.76 | 1,897,197 | +0.26(+1.58%) |
Jul 23, 2019 | 16.42 | 16.51 | 16.37 | 16.50 | 1,232,751 | +0.14(+0.86%) |
Jul 22, 2019 | 16.33 | 16.43 | 16.22 | 16.36 | 1,237,249 | +0.03(+0.18%) |
Jul 19, 2019 | 16.36 | 16.52 | 16.32 | 16.33 | 1,736,500 | +0.02(+0.12%) |
Jul 18, 2019 | 16.26 | 16.41 | 16.13 | 16.31 | 1,398,793 | -0.14(-0.85%) |
Jul 17, 2019 | 16.44 | 16.59 | 16.42 | 16.45 | 1,518,766 | +0.01(+0.06%) |
Jul 16, 2019 | 16.42 | 16.53 | 16.37 | 16.44 | 1,394,223 | +0.02(+0.12%) |
Jul 15, 2019 | 16.42 | 16.47 | 16.30 | 16.42 | 956,235 | -0.01(-0.06%) |
Jul 12, 2019 | 16.29 | 16.45 | 16.18 | 16.43 | 1,156,200 | +0.18(+1.11%) |
Jul 11, 2019 | 16.13 | 16.30 | 16.05 | 16.25 | 1,397,803 | +0.16(+0.99%) |
Jul 10, 2019 | 16.07 | 16.21 | 15.95 | 16.09 | 2,161,021 | +0.05(+0.31%) |
Jul 09, 2019 | 16.05 | 16.09 | 15.90 | 16.04 | 1,421,494 | -0.05(-0.31%) |
Jul 08, 2019 | 16.01 | 16.16 | 15.95 | 16.09 | 1,220,313 | +0.01(+0.06%) |
Jul 05, 2019 | 16.08 | 16.08 | 15.79 | 16.08 | 1,138,600 | -0.02(-0.12%) |
Jul 03, 2019 | 16.17 | 16.29 | 16.09 | 16.10 | 619,000 | -0.06(-0.37%) |
Jul 02, 2019 | 16.05 | 16.18 | 15.92 | 16.16 | 1,332,392 | +0.12(+0.75%) |