Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 18.90 | 18.99 | 18.86 | 18.95 | 42,340 | +0.14(+0.73%) |
Sep 27, 2019 | 19.19 | 19.22 | 18.71 | 18.81 | 120,799 | -0.50(-2.58%) |
Sep 26, 2019 | 19.37 | 19.38 | 19.19 | 19.31 | 35,467 | -0.05(-0.27%) |
Sep 25, 2019 | 18.97 | 19.40 | 18.83 | 19.36 | 46,455 | +0.34(+1.79%) |
Sep 24, 2019 | 19.48 | 19.53 | 18.96 | 19.02 | 117,114 | -0.34(-1.78%) |
Sep 23, 2019 | 19.24 | 19.49 | 19.15 | 19.37 | 135,316 | +0.12(+0.61%) |
Sep 20, 2019 | 19.48 | 19.53 | 19.15 | 19.25 | 161,027 | -0.28(-1.42%) |
Sep 19, 2019 | 19.69 | 19.73 | 19.53 | 19.53 | 59,916 | -0.09(-0.48%) |
Sep 18, 2019 | 19.58 | 19.63 | 19.40 | 19.62 | 27,643 | +0.03(+0.13%) |
Sep 17, 2019 | 19.52 | 19.62 | 19.37 | 19.60 | 73,046 | +0.05(+0.26%) |
Sep 16, 2019 | 19.47 | 19.61 | 19.42 | 19.55 | 53,869 | -0.13(-0.64%) |
Sep 13, 2019 | 19.68 | 19.81 | 19.59 | 19.67 | 91,361 | -0.01(-0.05%) |
Sep 12, 2019 | 19.75 | 19.79 | 19.51 | 19.68 | 184,473 | +0.06(+0.32%) |
Sep 11, 2019 | 19.35 | 19.62 | 19.31 | 19.62 | 94,355 | +0.36(+1.89%) |
Sep 10, 2019 | 19.17 | 19.26 | 19.02 | 19.26 | 71,035 | +0.00(+0.02%) |
Sep 09, 2019 | 19.23 | 19.39 | 19.17 | 19.25 | 40,996 | +0.11(+0.56%) |
Sep 06, 2019 | 19.14 | 19.23 | 19.07 | 19.15 | 28,416 | +0.03(+0.17%) |
Sep 05, 2019 | 18.94 | 19.34 | 18.94 | 19.11 | 53,041 | +0.48(+2.60%) |
Sep 04, 2019 | 18.45 | 18.63 | 18.45 | 18.63 | 49,817 | +0.45(+2.45%) |
Sep 03, 2019 | 18.32 | 18.33 | 18.09 | 18.18 | 50,202 | -0.31(-1.68%) |
Aug 30, 2019 | 18.54 | 18.60 | 18.40 | 18.49 | 40,333 | +0.18(+1.00%) |
Aug 29, 2019 | 18.14 | 18.40 | 18.14 | 18.31 | 47,584 | +0.42(+2.35%) |
Aug 28, 2019 | 17.66 | 17.92 | 17.58 | 17.89 | 52,797 | +0.13(+0.74%) |
Aug 27, 2019 | 17.91 | 18.05 | 17.69 | 17.76 | 54,691 | -0.10(-0.57%) |
Aug 26, 2019 | 18.05 | 18.05 | 17.79 | 17.86 | 53,756 | +0.05(+0.26%) |
Aug 23, 2019 | 18.36 | 18.45 | 17.76 | 17.82 | 194,027 | -0.75(-4.04%) |
Aug 22, 2019 | 18.62 | 18.65 | 18.38 | 18.57 | 63,152 | -0.03(-0.18%) |
Aug 21, 2019 | 18.67 | 18.67 | 18.51 | 18.60 | 114,445 | +0.10(+0.55%) |
Aug 20, 2019 | 18.53 | 18.62 | 18.46 | 18.50 | 47,348 | -0.08(-0.41%) |
Aug 19, 2019 | 18.74 | 18.78 | 18.57 | 18.57 | 59,503 | +0.21(+1.12%) |
Aug 16, 2019 | 18.10 | 18.40 | 18.06 | 18.37 | 103,889 | +0.43(+2.41%) |
Aug 15, 2019 | 18.01 | 18.03 | 17.79 | 17.93 | 145,771 | +0.00(+0.00%) |
Aug 14, 2019 | 18.03 | 18.19 | 17.91 | 17.93 | 142,104 | -0.52(-2.84%) |
Aug 13, 2019 | 17.93 | 18.59 | 17.87 | 18.46 | 71,500 | +0.50(+2.79%) |
Aug 12, 2019 | 18.00 | 18.10 | 17.91 | 17.96 | 41,827 | -0.20(-1.08%) |
Aug 09, 2019 | 18.36 | 18.36 | 18.03 | 18.15 | 135,055 | -0.34(-1.86%) |
Aug 08, 2019 | 18.22 | 18.51 | 18.15 | 18.50 | 139,761 | +0.41(+2.28%) |
Aug 07, 2019 | 17.82 | 18.13 | 17.82 | 18.09 | 287,338 | +0.02(+0.13%) |
Aug 06, 2019 | 18.20 | 18.28 | 17.93 | 18.06 | 104,961 | +0.13(+0.71%) |
Aug 05, 2019 | 18.09 | 18.14 | 17.79 | 17.93 | 266,878 | -0.74(-3.98%) |
Aug 02, 2019 | 18.77 | 18.95 | 18.56 | 18.68 | 143,000 | -0.26(-1.38%) |
Aug 01, 2019 | 19.14 | 19.69 | 18.81 | 18.94 | 255,765 | -0.19(-1.01%) |
Jul 31, 2019 | 19.51 | 19.51 | 18.97 | 19.13 | 291,231 | -0.40(-2.04%) |
Jul 30, 2019 | 19.19 | 19.57 | 19.19 | 19.53 | 139,507 | +0.14(+0.71%) |
Jul 29, 2019 | 19.40 | 19.42 | 19.23 | 19.39 | 81,659 | -0.04(-0.19%) |
Jul 26, 2019 | 19.51 | 19.55 | 19.42 | 19.43 | 83,416 | +0.03(+0.17%) |
Jul 25, 2019 | 19.61 | 19.62 | 19.35 | 19.40 | 283,879 | -0.33(-1.69%) |
Jul 24, 2019 | 19.13 | 19.74 | 19.13 | 19.73 | 226,438 | +0.76(+4.00%) |
Jul 23, 2019 | 18.86 | 18.98 | 18.79 | 18.97 | 199,091 | +0.22(+1.15%) |
Jul 22, 2019 | 18.52 | 18.79 | 18.52 | 18.76 | 126,732 | +0.35(+1.90%) |
Jul 19, 2019 | 18.45 | 18.59 | 18.40 | 18.41 | 128,027 | +0.02(+0.12%) |
Jul 18, 2019 | 18.15 | 18.45 | 18.15 | 18.38 | 116,331 | +0.25(+1.39%) |
Jul 17, 2019 | 18.24 | 18.24 | 18.09 | 18.13 | 97,087 | -0.00(-0.02%) |
Jul 16, 2019 | 18.25 | 18.27 | 18.07 | 18.13 | 202,574 | -0.23(-1.26%) |
Jul 15, 2019 | 18.33 | 18.45 | 18.27 | 18.37 | 102,211 | +0.10(+0.54%) |
Jul 12, 2019 | 17.95 | 18.29 | 17.95 | 18.27 | 104,805 | +0.37(+2.08%) |
Jul 11, 2019 | 17.98 | 17.98 | 17.78 | 17.90 | 51,852 | -0.03(-0.15%) |
Jul 10, 2019 | 17.97 | 18.16 | 17.88 | 17.92 | 100,918 | +0.13(+0.72%) |
Jul 09, 2019 | 17.56 | 17.81 | 17.48 | 17.79 | 346,405 | +0.15(+0.83%) |
Jul 08, 2019 | 17.70 | 17.74 | 17.61 | 17.65 | 100,610 | -0.17(-0.94%) |
Jul 05, 2019 | 17.71 | 17.85 | 17.64 | 17.81 | 80,666 | -0.09(-0.49%) |
Jul 03, 2019 | 17.92 | 17.92 | 17.77 | 17.90 | 48,277 | -0.03(-0.16%) |
Jul 02, 2019 | 18.14 | 18.16 | 17.87 | 17.93 | 116,618 | -0.28(-1.53%) |