Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 18.13 | 18.40 | 17.40 | 18.10 | 157,645 | +0.04(+0.22%) |
Sep 27, 2019 | 18.58 | 19.09 | 17.79 | 18.06 | 213,700 | -0.57(-3.06%) |
Sep 26, 2019 | 19.31 | 19.51 | 18.35 | 18.63 | 172,780 | -0.68(-3.52%) |
Sep 25, 2019 | 18.52 | 19.42 | 18.24 | 19.31 | 224,006 | +0.80(+4.32%) |
Sep 24, 2019 | 19.81 | 19.99 | 18.18 | 18.51 | 150,878 | -1.06(-5.42%) |
Sep 23, 2019 | 20.97 | 21.27 | 19.39 | 19.57 | 159,367 | -1.41(-6.72%) |
Sep 20, 2019 | 20.37 | 21.00 | 20.19 | 20.98 | 465,400 | +0.58(+2.84%) |
Sep 19, 2019 | 21.51 | 21.80 | 20.24 | 20.40 | 140,246 | -1.05(-4.90%) |
Sep 18, 2019 | 21.55 | 21.85 | 20.89 | 21.45 | 225,209 | -0.11(-0.51%) |
Sep 17, 2019 | 20.63 | 21.77 | 20.59 | 21.56 | 280,812 | +0.89(+4.31%) |
Sep 16, 2019 | 20.45 | 21.14 | 20.45 | 20.67 | 96,130 | +0.07(+0.34%) |
Sep 13, 2019 | 20.34 | 20.84 | 19.51 | 20.60 | 120,800 | +0.12(+0.59%) |
Sep 12, 2019 | 21.25 | 21.25 | 20.37 | 20.48 | 110,050 | -0.75(-3.53%) |
Sep 11, 2019 | 21.66 | 22.36 | 20.85 | 21.23 | 253,753 | -0.47(-2.17%) |
Sep 10, 2019 | 21.44 | 24.00 | 21.10 | 21.70 | 538,038 | +0.64(+3.04%) |
Sep 09, 2019 | 20.30 | 21.32 | 20.19 | 21.06 | 232,384 | +0.85(+4.21%) |
Sep 06, 2019 | 20.07 | 20.62 | 19.85 | 20.21 | 221,300 | +0.13(+0.65%) |
Sep 05, 2019 | 19.50 | 20.12 | 19.00 | 20.08 | 264,391 | +0.79(+4.10%) |
Sep 04, 2019 | 19.23 | 19.37 | 18.89 | 19.29 | 160,327 | +0.29(+1.53%) |
Sep 03, 2019 | 18.75 | 19.41 | 18.31 | 19.00 | 267,910 | +0.09(+0.48%) |
Aug 30, 2019 | 19.34 | 19.34 | 18.64 | 18.91 | 75,200 | -0.39(-2.02%) |
Aug 29, 2019 | 19.22 | 19.43 | 19.00 | 19.30 | 185,549 | +0.24(+1.26%) |
Aug 28, 2019 | 18.45 | 19.22 | 18.35 | 19.06 | 190,871 | +0.52(+2.80%) |
Aug 27, 2019 | 19.05 | 19.15 | 18.32 | 18.54 | 256,724 | -0.35(-1.85%) |
Aug 26, 2019 | 19.32 | 19.58 | 18.67 | 18.89 | 220,094 | -0.22(-1.15%) |
Aug 23, 2019 | 18.72 | 19.31 | 18.39 | 19.11 | 597,400 | +0.39(+2.08%) |
Aug 22, 2019 | 18.16 | 18.82 | 17.75 | 18.72 | 254,714 | +0.77(+4.29%) |
Aug 21, 2019 | 17.64 | 18.08 | 17.39 | 17.95 | 200,719 | +0.45(+2.57%) |
Aug 20, 2019 | 17.43 | 17.80 | 17.04 | 17.50 | 238,328 | -0.09(-0.51%) |
Aug 19, 2019 | 16.99 | 17.73 | 16.47 | 17.59 | 217,985 | +0.81(+4.83%) |
Aug 16, 2019 | 15.93 | 17.04 | 15.68 | 16.78 | 262,000 | +1.03(+6.54%) |
Aug 15, 2019 | 15.55 | 16.02 | 14.95 | 15.75 | 286,729 | +0.20(+1.29%) |
Aug 14, 2019 | 14.92 | 15.77 | 14.81 | 15.55 | 225,231 | +0.30(+1.97%) |
Aug 13, 2019 | 14.71 | 15.61 | 14.42 | 15.25 | 140,417 | +0.51(+3.46%) |
Aug 12, 2019 | 15.70 | 15.70 | 14.19 | 14.74 | 266,027 | -1.06(-6.71%) |
Aug 09, 2019 | 15.47 | 17.25 | 15.06 | 15.80 | 152,900 | +0.01(+0.06%) |
Aug 08, 2019 | 15.84 | 15.84 | 15.53 | 15.79 | 220,530 | +0.11(+0.70%) |
Aug 07, 2019 | 15.79 | 16.89 | 15.45 | 15.68 | 136,353 | -0.30(-1.88%) |
Aug 06, 2019 | 16.04 | 16.33 | 15.51 | 15.98 | 310,145 | +0.06(+0.38%) |
Aug 05, 2019 | 16.22 | 16.57 | 15.49 | 15.92 | 289,795 | -0.55(-3.34%) |
Aug 02, 2019 | 17.25 | 17.94 | 16.35 | 16.47 | 303,700 | -1.08(-6.15%) |
Aug 01, 2019 | 17.71 | 17.78 | 16.73 | 17.55 | 424,238 | -0.23(-1.29%) |
Jul 31, 2019 | 18.72 | 18.72 | 17.71 | 17.78 | 272,908 | -0.91(-4.87%) |
Jul 30, 2019 | 18.29 | 18.99 | 18.02 | 18.69 | 316,587 | +0.29(+1.58%) |
Jul 29, 2019 | 17.70 | 18.63 | 17.66 | 18.40 | 293,553 | +0.69(+3.90%) |
Jul 26, 2019 | 18.22 | 18.77 | 16.28 | 17.71 | 1,472,200 | -0.09(-0.51%) |
Jul 25, 2019 | 22.37 | 22.50 | 17.67 | 17.80 | 1,650,950 | -4.48(-20.11%) |
Jul 24, 2019 | 22.00 | 22.52 | 21.96 | 22.28 | 169,737 | +0.22(+1.00%) |
Jul 23, 2019 | 22.17 | 22.36 | 21.89 | 22.06 | 212,776 | -0.07(-0.32%) |
Jul 22, 2019 | 20.87 | 22.40 | 20.71 | 22.13 | 247,671 | +1.33(+6.39%) |
Jul 19, 2019 | 20.90 | 21.36 | 20.53 | 20.80 | 150,600 | -0.08(-0.38%) |
Jul 18, 2019 | 20.67 | 21.05 | 20.48 | 20.88 | 164,723 | +0.34(+1.66%) |
Jul 17, 2019 | 20.61 | 20.71 | 20.16 | 20.54 | 184,227 | -0.04(-0.19%) |
Jul 16, 2019 | 19.63 | 20.80 | 19.55 | 20.58 | 147,469 | +0.98(+5.00%) |
Jul 15, 2019 | 19.56 | 19.61 | 19.00 | 19.60 | 113,556 | +0.09(+0.46%) |
Jul 12, 2019 | 19.10 | 19.84 | 18.56 | 19.51 | 125,600 | +0.26(+1.35%) |
Jul 11, 2019 | 19.45 | 19.93 | 18.67 | 19.25 | 120,859 | -0.16(-0.82%) |
Jul 10, 2019 | 20.51 | 20.85 | 19.32 | 19.41 | 192,481 | -1.10(-5.36%) |
Jul 09, 2019 | 18.32 | 20.65 | 18.32 | 20.51 | 548,771 | +2.02(+10.92%) |
Jul 08, 2019 | 18.22 | 18.66 | 17.71 | 18.49 | 155,465 | +0.27(+1.48%) |
Jul 05, 2019 | 18.70 | 18.99 | 18.01 | 18.22 | 188,700 | -0.60(-3.19%) |
Jul 03, 2019 | 18.84 | 18.86 | 18.41 | 18.82 | 76,800 | +0.13(+0.70%) |
Jul 02, 2019 | 18.76 | 18.94 | 18.41 | 18.69 | 109,889 | -0.05(-0.27%) |