Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 15.56 | 16.23 | 15.28 | 15.62 | 257,187 | +0.24(+1.56%) |
Sep 27, 2019 | 16.24 | 16.72 | 15.25 | 15.38 | 484,200 | -0.86(-5.30%) |
Sep 26, 2019 | 17.45 | 17.46 | 16.24 | 16.24 | 345,825 | -1.18(-6.77%) |
Sep 25, 2019 | 17.30 | 17.51 | 16.73 | 17.42 | 254,191 | +0.17(+0.99%) |
Sep 24, 2019 | 17.94 | 18.14 | 16.80 | 17.25 | 257,641 | -0.61(-3.42%) |
Sep 23, 2019 | 18.27 | 18.78 | 17.47 | 17.86 | 336,308 | -0.86(-4.59%) |
Sep 20, 2019 | 17.71 | 19.00 | 17.47 | 18.72 | 1,253,700 | +1.15(+6.55%) |
Sep 19, 2019 | 17.31 | 17.78 | 17.28 | 17.57 | 226,078 | +0.27(+1.56%) |
Sep 18, 2019 | 17.15 | 17.37 | 16.61 | 17.30 | 233,132 | +0.12(+0.70%) |
Sep 17, 2019 | 16.97 | 17.53 | 16.92 | 17.18 | 364,124 | +0.17(+1.00%) |
Sep 16, 2019 | 16.95 | 17.80 | 16.75 | 17.01 | 353,966 | -0.04(-0.23%) |
Sep 13, 2019 | 16.74 | 17.20 | 16.72 | 17.05 | 232,900 | +0.27(+1.61%) |
Sep 12, 2019 | 16.62 | 17.00 | 16.44 | 16.78 | 198,886 | +0.03(+0.18%) |
Sep 11, 2019 | 16.17 | 17.10 | 16.17 | 16.75 | 342,925 | +0.64(+3.97%) |
Sep 10, 2019 | 15.33 | 16.40 | 15.27 | 16.11 | 316,154 | +0.78(+5.09%) |
Sep 09, 2019 | 15.52 | 15.67 | 15.04 | 15.33 | 223,688 | -0.17(-1.10%) |
Sep 06, 2019 | 15.97 | 16.49 | 15.50 | 15.50 | 272,600 | -0.43(-2.70%) |
Sep 05, 2019 | 16.45 | 16.45 | 15.70 | 15.93 | 196,386 | +0.17(+1.08%) |
Sep 04, 2019 | 16.50 | 17.06 | 15.59 | 15.76 | 461,154 | -0.35(-2.17%) |
Sep 03, 2019 | 16.96 | 17.30 | 16.04 | 16.11 | 343,231 | -1.13(-6.55%) |
Aug 30, 2019 | 16.40 | 17.39 | 16.02 | 17.24 | 751,500 | +1.49(+9.46%) |
Aug 29, 2019 | 15.13 | 15.80 | 15.13 | 15.75 | 267,837 | +0.72(+4.79%) |
Aug 28, 2019 | 14.26 | 15.15 | 14.10 | 15.03 | 209,690 | +0.71(+4.96%) |
Aug 27, 2019 | 15.28 | 15.33 | 14.30 | 14.32 | 281,609 | -0.95(-6.22%) |
Aug 26, 2019 | 14.86 | 15.48 | 14.62 | 15.27 | 271,361 | +0.31(+2.07%) |
Aug 23, 2019 | 15.37 | 15.88 | 14.94 | 14.96 | 333,600 | -0.59(-3.79%) |
Aug 22, 2019 | 15.26 | 15.79 | 15.00 | 15.55 | 304,731 | +0.41(+2.71%) |
Aug 21, 2019 | 14.76 | 15.38 | 14.42 | 15.14 | 393,493 | +0.46(+3.13%) |
Aug 20, 2019 | 14.79 | 15.20 | 14.55 | 14.68 | 290,385 | -0.11(-0.74%) |
Aug 19, 2019 | 14.20 | 15.00 | 14.15 | 14.79 | 520,992 | +0.74(+5.27%) |
Aug 16, 2019 | 14.77 | 14.92 | 14.00 | 14.05 | 538,200 | -0.49(-3.37%) |
Aug 15, 2019 | 15.00 | 15.25 | 14.36 | 14.54 | 371,899 | -0.41(-2.74%) |
Aug 14, 2019 | 16.01 | 16.16 | 14.31 | 14.95 | 816,821 | -1.05(-6.56%) |
Aug 13, 2019 | 17.80 | 18.00 | 15.90 | 16.00 | 950,112 | -1.71(-9.66%) |
Aug 12, 2019 | 18.20 | 18.39 | 16.59 | 17.71 | 961,194 | -0.25(-1.39%) |
Aug 09, 2019 | 18.18 | 18.49 | 17.31 | 17.96 | 514,900 | -0.19(-1.05%) |
Aug 08, 2019 | 16.95 | 18.50 | 16.88 | 18.15 | 447,473 | +1.14(+6.70%) |
Aug 07, 2019 | 16.40 | 17.05 | 16.01 | 17.01 | 272,747 | +0.46(+2.78%) |
Aug 06, 2019 | 16.63 | 16.87 | 15.99 | 16.55 | 314,970 | +0.10(+0.61%) |
Aug 05, 2019 | 16.41 | 16.68 | 15.81 | 16.45 | 352,733 | -0.48(-2.84%) |
Aug 02, 2019 | 16.94 | 17.30 | 16.75 | 16.93 | 221,800 | -0.10(-0.59%) |
Aug 01, 2019 | 17.70 | 18.03 | 16.76 | 17.03 | 432,528 | -0.72(-4.06%) |
Jul 31, 2019 | 18.59 | 18.82 | 17.62 | 17.75 | 491,989 | -0.57(-3.11%) |
Jul 30, 2019 | 18.00 | 18.61 | 17.62 | 18.32 | 525,776 | +0.23(+1.27%) |
Jul 29, 2019 | 18.00 | 18.13 | 17.14 | 18.09 | 315,063 | +0.44(+2.49%) |
Jul 26, 2019 | 16.39 | 17.90 | 16.39 | 17.65 | 368,400 | +1.28(+7.82%) |
Jul 25, 2019 | 17.42 | 17.59 | 16.07 | 16.37 | 510,983 | -1.02(-5.87%) |
Jul 24, 2019 | 17.52 | 17.80 | 16.93 | 17.39 | 376,930 | -0.01(-0.06%) |
Jul 23, 2019 | 18.45 | 18.64 | 17.20 | 17.40 | 537,362 | -1.08(-5.84%) |
Jul 22, 2019 | 19.05 | 19.49 | 17.72 | 18.48 | 932,302 | -0.52(-2.74%) |
Jul 19, 2019 | 20.06 | 20.27 | 18.74 | 19.00 | 903,200 | -0.87(-4.38%) |
Jul 18, 2019 | 17.95 | 20.24 | 17.52 | 19.87 | 1,416,455 | +2.05(+11.50%) |
Jul 17, 2019 | 17.06 | 18.17 | 16.42 | 17.82 | 862,204 | +0.86(+5.07%) |
Jul 16, 2019 | 15.96 | 16.97 | 15.86 | 16.96 | 464,811 | +0.97(+6.07%) |
Jul 15, 2019 | 15.70 | 16.28 | 15.63 | 15.99 | 340,842 | +0.30(+1.91%) |
Jul 12, 2019 | 15.74 | 15.98 | 15.31 | 15.69 | 238,500 | -0.03(-0.19%) |
Jul 11, 2019 | 15.93 | 16.58 | 15.23 | 15.72 | 711,698 | -0.03(-0.19%) |
Jul 10, 2019 | 15.31 | 15.85 | 15.05 | 15.75 | 606,380 | +0.52(+3.41%) |
Jul 09, 2019 | 14.88 | 15.34 | 14.69 | 15.23 | 258,819 | +0.23(+1.53%) |
Jul 08, 2019 | 14.75 | 15.89 | 14.63 | 15.00 | 593,096 | +0.09(+0.60%) |
Jul 05, 2019 | 14.07 | 15.09 | 14.01 | 14.91 | 465,200 | +0.83(+5.89%) |
Jul 03, 2019 | 13.91 | 14.18 | 13.70 | 14.08 | 380,200 | +0.17(+1.22%) |
Jul 02, 2019 | 14.60 | 14.81 | 13.78 | 13.91 | 641,854 | -0.69(-4.73%) |