Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 19.61 | 19.76 | 19.60 | 19.71 | 5,374 | +0.79(+4.15%) |
Sep 27, 2019 | 18.89 | 18.93 | 18.81 | 18.93 | 3,500 | +0.21(+1.12%) |
Sep 26, 2019 | 19.16 | 19.16 | 18.67 | 18.71 | 9,155 | -0.80(-4.12%) |
Sep 25, 2019 | 20.17 | 20.17 | 19.52 | 19.52 | 2,402 | -1.05(-5.11%) |
Sep 24, 2019 | 21.27 | 21.27 | 20.50 | 20.57 | 4,321 | -0.29(-1.39%) |
Sep 23, 2019 | 20.70 | 20.99 | 20.50 | 20.86 | 6,246 | +0.85(+4.25%) |
Sep 20, 2019 | 20.10 | 20.10 | 19.96 | 20.01 | 6,200 | +0.50(+2.54%) |
Sep 19, 2019 | 19.41 | 19.52 | 19.18 | 19.52 | 3,729 | -0.13(-0.69%) |
Sep 18, 2019 | 19.76 | 19.91 | 19.65 | 19.65 | 8,583 | -0.76(-3.72%) |
Sep 17, 2019 | 20.94 | 20.94 | 20.31 | 20.41 | 10,436 | -0.86(-4.04%) |
Sep 16, 2019 | 21.15 | 21.30 | 20.92 | 21.27 | 10,058 | +0.16(+0.73%) |
Sep 13, 2019 | 21.25 | 21.30 | 21.11 | 21.11 | 900 | -0.08(-0.38%) |
Sep 12, 2019 | 20.87 | 21.23 | 20.86 | 21.20 | 16,931 | +0.39(+1.87%) |
Sep 11, 2019 | 20.51 | 20.81 | 20.45 | 20.80 | 2,411 | +0.47(+2.30%) |
Sep 10, 2019 | 20.46 | 20.47 | 20.20 | 20.34 | 2,186 | +0.15(+0.73%) |
Sep 09, 2019 | 20.39 | 20.39 | 20.19 | 20.19 | 2,131 | -0.26(-1.27%) |
Sep 06, 2019 | 20.53 | 20.59 | 20.11 | 20.45 | 30,900 | -0.14(-0.68%) |
Sep 05, 2019 | 20.85 | 20.85 | 20.46 | 20.59 | 19,444 | -0.48(-2.26%) |
Sep 04, 2019 | 21.21 | 21.41 | 20.90 | 21.07 | 11,933 | -0.52(-2.42%) |
Sep 03, 2019 | 22.11 | 22.11 | 21.40 | 21.59 | 33,577 | +0.45(+2.15%) |
Aug 30, 2019 | 21.29 | 21.36 | 21.07 | 21.14 | 5,600 | +0.73(+3.58%) |
Aug 29, 2019 | 20.34 | 20.57 | 20.19 | 20.41 | 3,833 | -0.00(-0.02%) |
Aug 28, 2019 | 20.43 | 20.51 | 20.41 | 20.41 | 3,649 | -0.03(-0.15%) |
Aug 27, 2019 | 20.24 | 20.63 | 20.24 | 20.44 | 6,419 | +0.89(+4.55%) |
Aug 26, 2019 | 19.61 | 19.63 | 19.52 | 19.55 | 3,991 | +0.02(+0.10%) |
Aug 23, 2019 | 19.39 | 19.71 | 19.33 | 19.53 | 5,000 | +0.07(+0.36%) |
Aug 22, 2019 | 19.63 | 19.64 | 19.43 | 19.46 | 2,875 | +0.54(+2.83%) |
Aug 21, 2019 | 18.50 | 18.95 | 18.50 | 18.93 | 6,291 | +0.83(+4.59%) |
Aug 20, 2019 | 17.89 | 18.09 | 17.89 | 18.09 | 1,874 | +0.34(+1.94%) |
Aug 19, 2019 | 17.60 | 17.79 | 17.59 | 17.75 | 3,768 | -0.43(-2.39%) |
Aug 16, 2019 | 18.30 | 18.33 | 18.18 | 18.18 | 3,000 | -0.14(-0.74%) |
Aug 15, 2019 | 18.57 | 18.57 | 18.11 | 18.32 | 18,344 | -0.08(-0.43%) |
Aug 14, 2019 | 18.32 | 18.53 | 18.19 | 18.40 | 5,456 | +0.48(+2.67%) |
Aug 13, 2019 | 18.05 | 18.05 | 17.89 | 17.92 | 30,369 | +0.85(+4.98%) |
Aug 12, 2019 | 17.09 | 17.10 | 17.07 | 17.07 | 2,017 | -0.01(-0.06%) |
Aug 09, 2019 | 16.94 | 17.09 | 16.78 | 17.08 | 1,400 | +0.94(+5.79%) |
Aug 08, 2019 | 15.99 | 16.14 | 15.98 | 16.14 | 759 | +0.56(+3.63%) |
Aug 07, 2019 | 15.52 | 15.58 | 15.52 | 15.58 | 623 | -0.17(-1.08%) |
Aug 06, 2019 | 15.02 | 15.87 | 15.02 | 15.75 | 8,223 | +1.07(+7.29%) |
Aug 05, 2019 | 14.84 | 14.86 | 14.62 | 14.68 | 17,937 | -0.89(-5.75%) |
Aug 02, 2019 | 15.46 | 15.57 | 15.46 | 15.57 | 1,000 | -0.36(-2.26%) |
Aug 01, 2019 | 15.99 | 15.99 | 15.94 | 15.94 | 2,267 | -0.19(-1.15%) |
Jul 31, 2019 | 16.26 | 16.26 | 16.01 | 16.12 | 1,213 | -0.07(-0.43%) |
Jul 30, 2019 | 16.16 | 16.29 | 16.15 | 16.19 | 2,833 | -0.20(-1.22%) |
Jul 29, 2019 | 16.17 | 16.47 | 16.13 | 16.39 | 2,511 | -0.20(-1.24%) |
Jul 26, 2019 | 16.76 | 16.76 | 16.50 | 16.59 | 43,300 | -0.31(-1.81%) |
Jul 25, 2019 | 16.86 | 16.92 | 16.60 | 16.90 | 11,046 | +0.55(+3.37%) |
Jul 24, 2019 | 16.25 | 16.52 | 16.14 | 16.35 | 35,016 | -0.71(-4.19%) |
Jul 23, 2019 | 17.37 | 17.37 | 16.98 | 17.07 | 18,062 | -0.92(-5.13%) |
Jul 22, 2019 | 17.77 | 18.00 | 17.77 | 17.99 | 6,891 | +0.42(+2.41%) |
Jul 19, 2019 | 17.27 | 17.57 | 17.27 | 17.57 | 20,100 | +0.37(+2.15%) |
Jul 18, 2019 | 17.12 | 17.25 | 17.12 | 17.20 | 52,241 | +0.22(+1.30%) |
Jul 17, 2019 | 16.98 | 17.01 | 16.79 | 16.98 | 3,163 | +0.40(+2.41%) |
Jul 16, 2019 | 17.12 | 17.12 | 16.51 | 16.57 | 11,752 | -0.55(-3.21%) |
Jul 15, 2019 | 16.99 | 17.18 | 16.87 | 17.12 | 17,643 | +0.52(+3.13%) |
Jul 12, 2019 | 16.56 | 16.61 | 16.50 | 16.61 | 11,000 | +0.30(+1.84%) |
Jul 11, 2019 | 16.15 | 16.35 | 16.14 | 16.30 | 4,082 | +0.53(+3.33%) |
Jul 10, 2019 | 15.45 | 15.78 | 15.22 | 15.78 | 4,675 | +0.00(+0.03%) |
Jul 09, 2019 | 15.60 | 15.84 | 15.60 | 15.78 | 9,614 | +0.71(+4.71%) |
Jul 08, 2019 | 14.53 | 15.14 | 14.34 | 15.07 | 8,692 | +0.17(+1.11%) |
Jul 05, 2019 | 15.04 | 15.10 | 14.90 | 14.90 | 100,700 | -0.12(-0.80%) |
Jul 03, 2019 | 14.95 | 15.10 | 14.95 | 15.02 | 5,100 | +0.72(+5.02%) |
Jul 02, 2019 | 14.28 | 14.34 | 14.22 | 14.30 | 8,216 | +0.88(+6.57%) |