Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 19.10 | 19.50 | 18.94 | 19.38 | 1,256,455 | +0.30(+1.57%) |
Sep 27, 2019 | 19.24 | 19.40 | 18.93 | 19.08 | 634,164 | -0.12(-0.62%) |
Sep 26, 2019 | 19.51 | 19.70 | 19.16 | 19.20 | 939,851 | -0.38(-1.94%) |
Sep 25, 2019 | 18.83 | 19.62 | 18.83 | 19.58 | 1,503,621 | +0.60(+3.16%) |
Sep 24, 2019 | 19.15 | 19.34 | 18.70 | 18.98 | 856,094 | -0.09(-0.47%) |
Sep 23, 2019 | 19.39 | 19.50 | 19.04 | 19.07 | 728,705 | -0.53(-2.70%) |
Sep 20, 2019 | 19.80 | 20.09 | 19.59 | 19.60 | 2,164,735 | -0.22(-1.11%) |
Sep 19, 2019 | 19.85 | 20.12 | 19.69 | 19.82 | 2,077,339 | -0.06(-0.30%) |
Sep 18, 2019 | 19.35 | 19.93 | 19.14 | 19.88 | 3,352,998 | +0.54(+2.79%) |
Sep 17, 2019 | 18.80 | 19.43 | 18.63 | 19.34 | 1,755,095 | +0.52(+2.76%) |
Sep 16, 2019 | 18.57 | 19.09 | 18.50 | 18.82 | 1,101,471 | +0.12(+0.64%) |
Sep 13, 2019 | 19.26 | 19.50 | 18.65 | 18.70 | 954,703 | -0.53(-2.75%) |
Sep 12, 2019 | 19.23 | 19.40 | 18.94 | 19.23 | 1,098,668 | -0.02(-0.10%) |
Sep 11, 2019 | 19.18 | 19.32 | 18.64 | 19.25 | 2,085,340 | +0.99(+5.41%) |
Sep 10, 2019 | 18.44 | 18.48 | 17.98 | 18.26 | 1,030,397 | -0.32(-1.72%) |
Sep 09, 2019 | 17.99 | 18.61 | 17.99 | 18.58 | 1,147,743 | +0.69(+3.85%) |
Sep 06, 2019 | 17.81 | 18.01 | 17.76 | 17.89 | 858,641 | +0.18(+1.01%) |
Sep 05, 2019 | 17.76 | 18.02 | 17.63 | 17.71 | 856,232 | +0.17(+0.97%) |
Sep 04, 2019 | 17.42 | 17.69 | 17.31 | 17.54 | 571,932 | +0.34(+1.97%) |
Sep 03, 2019 | 17.57 | 17.64 | 17.12 | 17.20 | 1,163,767 | -0.53(-2.98%) |
Aug 30, 2019 | 18.03 | 18.22 | 17.71 | 17.73 | 1,109,362 | -0.22(-1.22%) |
Aug 29, 2019 | 17.49 | 17.96 | 17.32 | 17.95 | 994,823 | +0.68(+3.93%) |
Aug 28, 2019 | 16.72 | 17.29 | 16.64 | 17.27 | 1,052,554 | +0.63(+3.78%) |
Aug 27, 2019 | 16.99 | 16.99 | 16.44 | 16.64 | 978,139 | -0.23(-1.36%) |
Aug 26, 2019 | 17.12 | 17.16 | 16.83 | 16.87 | 1,069,496 | +0.00(+0.00%) |
Aug 23, 2019 | 17.80 | 17.89 | 16.86 | 16.87 | 1,565,729 | -1.14(-6.32%) |
Aug 22, 2019 | 17.95 | 18.18 | 17.81 | 18.01 | 723,411 | +0.07(+0.39%) |
Aug 21, 2019 | 17.66 | 18.02 | 17.37 | 17.94 | 1,000,590 | +0.49(+2.80%) |
Aug 20, 2019 | 17.50 | 17.74 | 17.33 | 17.45 | 757,877 | -0.15(-0.85%) |
Aug 19, 2019 | 17.62 | 17.94 | 17.48 | 17.60 | 853,280 | +0.31(+1.79%) |
Aug 16, 2019 | 17.47 | 17.73 | 17.19 | 17.29 | 1,688,034 | +0.00(+0.00%) |
Aug 15, 2019 | 17.68 | 17.72 | 17.16 | 17.29 | 862,334 | -0.34(-1.93%) |
Aug 14, 2019 | 17.94 | 18.03 | 17.44 | 17.63 | 1,150,042 | -0.77(-4.18%) |
Aug 13, 2019 | 17.99 | 18.61 | 17.97 | 18.40 | 1,181,771 | +0.40(+2.22%) |
Aug 12, 2019 | 18.57 | 18.69 | 17.99 | 18.00 | 1,595,558 | -0.79(-4.20%) |
Aug 09, 2019 | 19.62 | 20.06 | 17.86 | 18.79 | 4,854,425 | +1.29(+7.35%) |
Aug 08, 2019 | 17.13 | 17.81 | 17.08 | 17.50 | 1,888,723 | +0.52(+3.05%) |
Aug 07, 2019 | 16.99 | 17.13 | 16.75 | 16.98 | 1,254,802 | -0.28(-1.62%) |
Aug 06, 2019 | 17.18 | 17.34 | 16.91 | 17.26 | 1,163,889 | +0.19(+1.11%) |
Aug 05, 2019 | 17.21 | 17.28 | 16.80 | 17.07 | 1,055,687 | -0.46(-2.62%) |
Aug 02, 2019 | 17.80 | 17.87 | 17.40 | 17.53 | 960,622 | -0.40(-2.23%) |
Aug 01, 2019 | 18.46 | 18.76 | 17.91 | 17.93 | 1,605,489 | -0.37(-2.02%) |
Jul 31, 2019 | 18.23 | 18.71 | 18.05 | 18.30 | 1,184,005 | +0.05(+0.27%) |
Jul 30, 2019 | 17.87 | 18.25 | 17.71 | 18.25 | 865,355 | +0.23(+1.27%) |
Jul 29, 2019 | 18.48 | 18.48 | 17.92 | 18.02 | 1,063,815 | -0.48(-2.59%) |
Jul 26, 2019 | 18.44 | 18.55 | 18.14 | 18.50 | 848,474 | +0.18(+0.98%) |
Jul 25, 2019 | 18.38 | 18.51 | 18.21 | 18.32 | 757,944 | -0.13(-0.70%) |
Jul 24, 2019 | 18.33 | 18.53 | 18.17 | 18.45 | 802,068 | +0.09(+0.49%) |
Jul 23, 2019 | 18.18 | 18.49 | 18.11 | 18.36 | 1,044,672 | +0.32(+1.77%) |
Jul 22, 2019 | 18.14 | 18.21 | 18.01 | 18.04 | 779,127 | -0.09(-0.50%) |
Jul 19, 2019 | 18.21 | 18.37 | 18.05 | 18.13 | 809,187 | -0.04(-0.22%) |
Jul 18, 2019 | 18.32 | 18.32 | 18.01 | 18.17 | 557,487 | -0.21(-1.14%) |
Jul 17, 2019 | 18.38 | 18.44 | 18.17 | 18.38 | 640,990 | -0.10(-0.54%) |
Jul 16, 2019 | 18.19 | 18.67 | 18.19 | 18.48 | 971,892 | +0.20(+1.09%) |
Jul 15, 2019 | 18.34 | 18.46 | 18.10 | 18.28 | 1,199,643 | -0.10(-0.54%) |
Jul 12, 2019 | 18.04 | 18.61 | 17.99 | 18.38 | 1,574,979 | +0.41(+2.28%) |
Jul 11, 2019 | 17.71 | 18.04 | 17.71 | 17.97 | 956,621 | +0.30(+1.69%) |
Jul 10, 2019 | 17.74 | 17.84 | 17.49 | 17.67 | 715,942 | +0.01(+0.06%) |
Jul 09, 2019 | 17.51 | 17.67 | 17.43 | 17.66 | 627,926 | +0.05(+0.28%) |
Jul 08, 2019 | 17.69 | 17.79 | 17.57 | 17.61 | 520,699 | -0.17(-0.95%) |
Jul 05, 2019 | 17.62 | 17.86 | 17.51 | 17.78 | 843,764 | +0.07(+0.39%) |
Jul 03, 2019 | 17.36 | 17.74 | 17.32 | 17.71 | 518,345 | +0.40(+2.31%) |
Jul 02, 2019 | 17.23 | 17.32 | 16.99 | 17.31 | 1,181,310 | +0.02(+0.12%) |