Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 16.06 | 16.43 | 15.80 | 16.36 | 767,836 | +0.32(+2.03%) |
Sep 27, 2019 | 16.85 | 16.85 | 15.70 | 16.03 | 939,900 | -0.84(-5.01%) |
Sep 26, 2019 | 17.33 | 17.77 | 16.78 | 16.88 | 602,658 | -0.52(-2.96%) |
Sep 25, 2019 | 17.00 | 17.55 | 16.72 | 17.39 | 285,355 | +0.43(+2.54%) |
Sep 24, 2019 | 17.94 | 18.02 | 16.75 | 16.96 | 453,080 | -0.98(-5.46%) |
Sep 23, 2019 | 17.57 | 18.04 | 17.35 | 17.94 | 479,370 | +0.28(+1.59%) |
Sep 20, 2019 | 17.70 | 18.10 | 17.61 | 17.66 | 1,439,600 | -0.11(-0.62%) |
Sep 19, 2019 | 17.82 | 18.17 | 17.62 | 17.77 | 421,266 | -0.01(-0.06%) |
Sep 18, 2019 | 17.80 | 18.19 | 17.45 | 17.78 | 448,022 | -0.01(-0.06%) |
Sep 17, 2019 | 17.81 | 18.14 | 17.38 | 17.79 | 570,966 | +0.07(+0.40%) |
Sep 16, 2019 | 17.96 | 18.50 | 16.90 | 17.72 | 1,255,422 | -0.18(-1.01%) |
Sep 13, 2019 | 19.24 | 19.45 | 17.80 | 17.90 | 486,800 | -1.38(-7.16%) |
Sep 12, 2019 | 18.86 | 19.37 | 18.65 | 19.28 | 455,378 | +0.42(+2.23%) |
Sep 11, 2019 | 18.13 | 19.50 | 17.91 | 18.86 | 644,918 | +0.85(+4.72%) |
Sep 10, 2019 | 17.98 | 18.46 | 17.02 | 18.01 | 789,424 | -0.04(-0.22%) |
Sep 09, 2019 | 19.85 | 19.99 | 18.00 | 18.05 | 869,248 | -1.76(-8.88%) |
Sep 06, 2019 | 20.37 | 21.02 | 19.73 | 19.81 | 576,400 | -0.51(-2.51%) |
Sep 05, 2019 | 20.72 | 21.22 | 20.30 | 20.32 | 761,840 | -0.11(-0.54%) |
Sep 04, 2019 | 21.00 | 21.07 | 19.96 | 20.43 | 783,668 | -0.41(-1.97%) |
Sep 03, 2019 | 21.75 | 22.13 | 20.84 | 20.84 | 609,449 | -0.92(-4.23%) |
Aug 30, 2019 | 21.64 | 22.53 | 21.60 | 21.76 | 545,100 | +0.25(+1.16%) |
Aug 29, 2019 | 22.13 | 22.50 | 20.79 | 21.51 | 710,682 | -0.40(-1.83%) |
Aug 28, 2019 | 21.60 | 22.21 | 21.43 | 21.91 | 674,375 | +0.27(+1.25%) |
Aug 27, 2019 | 21.84 | 22.94 | 21.46 | 21.64 | 889,514 | -0.19(-0.87%) |
Aug 26, 2019 | 22.09 | 22.45 | 21.56 | 21.83 | 898,843 | -0.06(-0.27%) |
Aug 23, 2019 | 23.41 | 23.56 | 21.42 | 21.89 | 1,126,100 | -1.84(-7.75%) |
Aug 22, 2019 | 23.98 | 24.38 | 23.67 | 23.73 | 365,212 | -0.25(-1.04%) |
Aug 21, 2019 | 24.25 | 24.35 | 23.73 | 23.98 | 453,603 | +0.05(+0.21%) |
Aug 20, 2019 | 23.66 | 24.17 | 23.31 | 23.93 | 288,282 | +0.29(+1.23%) |
Aug 19, 2019 | 24.99 | 24.99 | 23.44 | 23.64 | 487,240 | -0.89(-3.63%) |
Aug 16, 2019 | 23.75 | 25.02 | 23.75 | 24.53 | 926,300 | +0.78(+3.28%) |
Aug 15, 2019 | 23.50 | 23.75 | 23.21 | 23.75 | 237,335 | +0.42(+1.80%) |
Aug 14, 2019 | 24.00 | 24.08 | 23.10 | 23.33 | 254,491 | -0.78(-3.24%) |
Aug 13, 2019 | 24.09 | 24.41 | 23.13 | 24.11 | 439,108 | -0.13(-0.54%) |
Aug 12, 2019 | 23.16 | 24.67 | 23.12 | 24.24 | 892,203 | +1.05(+4.53%) |
Aug 09, 2019 | 21.27 | 23.69 | 20.25 | 23.19 | 1,462,300 | +3.01(+14.92%) |
Aug 08, 2019 | 19.53 | 21.07 | 19.38 | 20.18 | 725,542 | +0.81(+4.18%) |
Aug 07, 2019 | 19.30 | 19.64 | 19.02 | 19.37 | 283,558 | -0.12(-0.62%) |
Aug 06, 2019 | 19.69 | 19.80 | 19.14 | 19.49 | 285,681 | -0.12(-0.61%) |
Aug 05, 2019 | 19.76 | 20.18 | 19.04 | 19.61 | 476,522 | -0.61(-3.02%) |
Aug 02, 2019 | 20.21 | 20.36 | 19.80 | 20.22 | 156,900 | -0.05(-0.25%) |
Aug 01, 2019 | 20.47 | 20.71 | 20.19 | 20.27 | 245,287 | -0.20(-0.98%) |
Jul 31, 2019 | 20.23 | 20.87 | 19.96 | 20.47 | 463,862 | +0.35(+1.74%) |
Jul 30, 2019 | 19.74 | 20.23 | 19.58 | 20.12 | 304,676 | +0.15(+0.75%) |
Jul 29, 2019 | 20.25 | 20.35 | 19.81 | 19.97 | 145,240 | -0.30(-1.48%) |
Jul 26, 2019 | 19.68 | 20.33 | 19.51 | 20.27 | 354,000 | +0.60(+3.05%) |
Jul 25, 2019 | 19.74 | 19.80 | 19.14 | 19.67 | 284,847 | -0.08(-0.41%) |
Jul 24, 2019 | 19.43 | 19.78 | 19.31 | 19.75 | 290,673 | +0.30(+1.54%) |
Jul 23, 2019 | 19.18 | 19.73 | 19.05 | 19.45 | 325,280 | +0.24(+1.25%) |
Jul 22, 2019 | 19.30 | 19.30 | 19.03 | 19.21 | 213,465 | -0.04(-0.21%) |
Jul 19, 2019 | 19.50 | 19.64 | 19.18 | 19.25 | 289,500 | -0.13(-0.67%) |
Jul 18, 2019 | 19.56 | 19.66 | 19.15 | 19.38 | 301,936 | -0.27(-1.37%) |
Jul 17, 2019 | 19.82 | 19.86 | 19.24 | 19.65 | 159,859 | -0.17(-0.86%) |
Jul 16, 2019 | 19.97 | 20.06 | 19.71 | 19.82 | 459,858 | -0.09(-0.45%) |
Jul 15, 2019 | 19.85 | 20.79 | 19.64 | 19.91 | 588,846 | +0.20(+1.01%) |
Jul 12, 2019 | 19.60 | 19.85 | 19.47 | 19.71 | 226,500 | +0.12(+0.61%) |
Jul 11, 2019 | 19.62 | 20.20 | 19.51 | 19.59 | 401,085 | +0.05(+0.26%) |
Jul 10, 2019 | 19.40 | 19.75 | 19.26 | 19.54 | 240,331 | +0.15(+0.77%) |
Jul 09, 2019 | 19.19 | 19.49 | 18.97 | 19.39 | 191,501 | +0.08(+0.41%) |
Jul 08, 2019 | 19.25 | 19.70 | 18.78 | 19.31 | 315,082 | +0.02(+0.10%) |
Jul 05, 2019 | 19.07 | 19.38 | 18.87 | 19.29 | 198,700 | +0.09(+0.47%) |
Jul 03, 2019 | 19.14 | 19.45 | 19.03 | 19.20 | 270,700 | +0.08(+0.42%) |
Jul 02, 2019 | 18.63 | 19.22 | 18.38 | 19.12 | 368,387 | +0.45(+2.41%) |