Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 15.90 | 15.90 | 15.29 | 15.32 | 296,840 | -0.52(-3.28%) |
Sep 27, 2019 | 15.89 | 16.38 | 15.70 | 15.84 | 334,000 | +0.02(+0.13%) |
Sep 26, 2019 | 17.26 | 17.26 | 15.74 | 15.82 | 483,570 | -1.50(-8.66%) |
Sep 25, 2019 | 17.48 | 18.16 | 16.83 | 17.32 | 462,771 | -0.12(-0.69%) |
Sep 24, 2019 | 17.80 | 17.87 | 17.00 | 17.44 | 395,412 | -0.34(-1.91%) |
Sep 23, 2019 | 18.07 | 18.12 | 17.56 | 17.78 | 219,456 | -0.32(-1.77%) |
Sep 20, 2019 | 18.13 | 19.11 | 17.65 | 18.10 | 1,289,900 | -0.11(-0.60%) |
Sep 19, 2019 | 18.52 | 19.02 | 18.10 | 18.21 | 290,457 | -0.19(-1.03%) |
Sep 18, 2019 | 18.99 | 19.01 | 18.02 | 18.40 | 365,571 | -0.61(-3.21%) |
Sep 17, 2019 | 19.76 | 19.80 | 18.91 | 19.01 | 300,793 | -0.72(-3.65%) |
Sep 16, 2019 | 18.70 | 19.80 | 18.55 | 19.73 | 240,477 | +0.91(+4.84%) |
Sep 13, 2019 | 19.80 | 19.80 | 18.50 | 18.82 | 311,100 | -0.23(-1.21%) |
Sep 12, 2019 | 19.67 | 19.67 | 18.72 | 19.05 | 254,263 | -0.59(-3.00%) |
Sep 11, 2019 | 19.04 | 19.79 | 19.00 | 19.64 | 260,076 | +0.73(+3.86%) |
Sep 10, 2019 | 18.23 | 19.23 | 18.04 | 18.91 | 291,911 | +0.61(+3.33%) |
Sep 09, 2019 | 17.68 | 18.48 | 17.37 | 18.30 | 198,086 | +0.74(+4.21%) |
Sep 06, 2019 | 18.06 | 18.20 | 17.40 | 17.56 | 178,000 | -0.40(-2.23%) |
Sep 05, 2019 | 17.40 | 18.35 | 17.07 | 17.96 | 237,533 | +0.83(+4.85%) |
Sep 04, 2019 | 17.30 | 17.53 | 16.35 | 17.13 | 290,011 | +0.07(+0.41%) |
Sep 03, 2019 | 17.96 | 18.04 | 17.01 | 17.06 | 245,090 | -0.94(-5.22%) |
Aug 30, 2019 | 18.72 | 18.73 | 17.86 | 18.00 | 288,900 | -0.64(-3.43%) |
Aug 29, 2019 | 18.74 | 18.97 | 18.51 | 18.64 | 170,000 | +0.08(+0.43%) |
Aug 28, 2019 | 17.88 | 18.63 | 17.84 | 18.56 | 192,707 | +0.56(+3.11%) |
Aug 27, 2019 | 18.29 | 18.75 | 17.85 | 18.00 | 172,929 | -0.20(-1.10%) |
Aug 26, 2019 | 17.98 | 18.43 | 17.64 | 18.20 | 136,008 | +0.41(+2.30%) |
Aug 23, 2019 | 18.00 | 18.52 | 17.70 | 17.79 | 252,200 | -0.31(-1.71%) |
Aug 22, 2019 | 18.61 | 18.61 | 17.71 | 18.10 | 176,100 | -0.47(-2.53%) |
Aug 21, 2019 | 18.96 | 18.96 | 18.27 | 18.57 | 175,684 | -0.25(-1.33%) |
Aug 20, 2019 | 18.88 | 19.71 | 18.70 | 18.82 | 219,013 | +0.01(+0.05%) |
Aug 19, 2019 | 18.50 | 18.85 | 18.16 | 18.81 | 206,755 | +0.65(+3.58%) |
Aug 16, 2019 | 17.74 | 18.20 | 17.64 | 18.16 | 179,300 | +0.54(+3.06%) |
Aug 15, 2019 | 18.40 | 18.51 | 17.42 | 17.62 | 214,476 | -0.73(-3.98%) |
Aug 14, 2019 | 18.48 | 19.12 | 18.35 | 18.35 | 458,528 | -0.49(-2.60%) |
Aug 13, 2019 | 18.71 | 19.29 | 18.37 | 18.84 | 256,181 | -0.02(-0.11%) |
Aug 12, 2019 | 20.00 | 20.04 | 18.49 | 18.86 | 376,799 | -0.90(-4.55%) |
Aug 09, 2019 | 19.44 | 20.09 | 19.39 | 19.76 | 440,400 | +0.66(+3.46%) |
Aug 08, 2019 | 18.90 | 19.27 | 18.39 | 19.10 | 355,263 | +0.23(+1.22%) |
Aug 07, 2019 | 18.46 | 19.25 | 18.11 | 18.87 | 357,039 | -0.29(-1.51%) |
Aug 06, 2019 | 18.93 | 19.32 | 18.33 | 19.16 | 299,760 | +0.41(+2.19%) |
Aug 05, 2019 | 18.70 | 18.87 | 18.19 | 18.75 | 502,349 | -0.27(-1.42%) |
Aug 02, 2019 | 20.28 | 20.34 | 18.96 | 19.02 | 318,400 | -1.27(-6.26%) |
Aug 01, 2019 | 21.49 | 21.76 | 20.10 | 20.29 | 344,250 | -1.06(-4.96%) |
Jul 31, 2019 | 21.90 | 22.26 | 21.35 | 21.35 | 426,828 | -0.75(-3.39%) |
Jul 30, 2019 | 20.96 | 22.10 | 20.91 | 22.10 | 244,333 | +0.97(+4.59%) |
Jul 29, 2019 | 21.37 | 21.40 | 20.71 | 21.13 | 172,757 | -0.05(-0.24%) |
Jul 26, 2019 | 20.59 | 21.20 | 20.56 | 21.18 | 230,500 | +0.64(+3.12%) |
Jul 25, 2019 | 20.62 | 20.96 | 20.38 | 20.54 | 232,405 | -0.16(-0.77%) |
Jul 24, 2019 | 20.16 | 20.73 | 19.42 | 20.70 | 291,026 | +0.49(+2.42%) |
Jul 23, 2019 | 20.44 | 20.45 | 20.02 | 20.21 | 180,867 | -0.17(-0.83%) |
Jul 22, 2019 | 21.00 | 21.61 | 20.27 | 20.38 | 245,836 | -0.44(-2.11%) |
Jul 19, 2019 | 20.73 | 21.50 | 20.64 | 20.82 | 347,800 | +0.02(+0.10%) |
Jul 18, 2019 | 20.04 | 20.88 | 20.04 | 20.80 | 194,878 | +0.72(+3.59%) |
Jul 17, 2019 | 20.07 | 20.18 | 19.71 | 20.08 | 150,967 | +0.06(+0.30%) |
Jul 16, 2019 | 20.53 | 20.56 | 19.86 | 20.02 | 315,564 | -0.61(-2.96%) |
Jul 15, 2019 | 20.97 | 20.97 | 19.81 | 20.63 | 368,258 | +0.62(+3.10%) |
Jul 12, 2019 | 20.22 | 20.33 | 19.77 | 20.01 | 220,200 | -0.21(-1.04%) |
Jul 11, 2019 | 20.72 | 20.74 | 19.95 | 20.22 | 198,999 | -0.38(-1.84%) |
Jul 10, 2019 | 20.79 | 21.15 | 20.07 | 20.60 | 214,957 | -0.07(-0.34%) |
Jul 09, 2019 | 19.84 | 20.67 | 19.75 | 20.67 | 168,558 | +0.74(+3.71%) |
Jul 08, 2019 | 20.71 | 21.00 | 19.80 | 19.93 | 466,114 | -0.83(-4.00%) |
Jul 05, 2019 | 21.65 | 22.00 | 20.70 | 20.76 | 342,000 | -1.02(-4.68%) |
Jul 03, 2019 | 20.65 | 21.78 | 20.65 | 21.78 | 192,200 | +1.27(+6.19%) |
Jul 02, 2019 | 20.85 | 20.95 | 20.42 | 20.51 | 230,422 | -0.58(-2.75%) |