Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 18.91 | 19.25 | 18.91 | 19.13 | 1,433,365 | +0.24(+1.27%) |
Sep 27, 2019 | 19.42 | 19.42 | 18.81 | 18.89 | 573,100 | -0.48(-2.48%) |
Sep 26, 2019 | 19.50 | 19.57 | 19.23 | 19.37 | 435,518 | -0.11(-0.56%) |
Sep 25, 2019 | 19.25 | 19.57 | 19.22 | 19.48 | 620,151 | +0.26(+1.35%) |
Sep 24, 2019 | 19.77 | 19.87 | 19.20 | 19.22 | 844,420 | -0.52(-2.63%) |
Sep 23, 2019 | 19.74 | 19.97 | 19.67 | 19.74 | 657,885 | -0.06(-0.30%) |
Sep 20, 2019 | 19.98 | 20.06 | 19.74 | 19.80 | 1,512,500 | -0.14(-0.70%) |
Sep 19, 2019 | 20.24 | 20.25 | 19.94 | 19.94 | 621,422 | -0.20(-0.99%) |
Sep 18, 2019 | 20.19 | 20.20 | 19.93 | 20.14 | 492,211 | -0.07(-0.35%) |
Sep 17, 2019 | 20.13 | 20.33 | 20.00 | 20.21 | 710,004 | +0.00(+0.00%) |
Sep 16, 2019 | 20.19 | 20.45 | 20.16 | 20.21 | 843,327 | -0.09(-0.44%) |
Sep 13, 2019 | 20.22 | 20.56 | 20.20 | 20.30 | 1,002,900 | +0.16(+0.79%) |
Sep 12, 2019 | 19.93 | 20.32 | 19.65 | 20.14 | 1,553,915 | +0.34(+1.72%) |
Sep 11, 2019 | 19.31 | 19.83 | 19.16 | 19.80 | 1,819,840 | +0.60(+3.13%) |
Sep 10, 2019 | 19.19 | 19.36 | 18.99 | 19.20 | 903,685 | +0.00(+0.00%) |
Sep 09, 2019 | 18.98 | 19.25 | 18.98 | 19.20 | 1,375,490 | +0.28(+1.48%) |
Sep 06, 2019 | 18.93 | 19.09 | 18.74 | 18.92 | 1,029,300 | +0.06(+0.32%) |
Sep 05, 2019 | 18.72 | 19.13 | 18.72 | 18.86 | 1,015,401 | +0.31(+1.67%) |
Sep 04, 2019 | 18.51 | 18.66 | 18.46 | 18.55 | 893,891 | +0.11(+0.60%) |
Sep 03, 2019 | 18.50 | 18.64 | 18.24 | 18.44 | 966,695 | -0.16(-0.86%) |
Aug 30, 2019 | 18.65 | 18.90 | 18.50 | 18.60 | 573,800 | +0.01(+0.05%) |
Aug 29, 2019 | 18.53 | 18.75 | 18.53 | 18.59 | 551,778 | +0.18(+0.98%) |
Aug 28, 2019 | 18.21 | 18.58 | 18.20 | 18.41 | 647,095 | +0.12(+0.66%) |
Aug 27, 2019 | 18.68 | 18.68 | 18.23 | 18.29 | 741,899 | -0.27(-1.45%) |
Aug 26, 2019 | 18.60 | 18.64 | 18.43 | 18.56 | 523,586 | +0.15(+0.81%) |
Aug 23, 2019 | 18.78 | 18.89 | 18.36 | 18.41 | 747,000 | -0.52(-2.75%) |
Aug 22, 2019 | 19.03 | 19.26 | 18.93 | 18.93 | 480,459 | -0.06(-0.32%) |
Aug 21, 2019 | 19.06 | 19.22 | 18.91 | 18.99 | 544,718 | +0.08(+0.42%) |
Aug 20, 2019 | 19.08 | 19.08 | 18.89 | 18.91 | 795,666 | -0.23(-1.20%) |
Aug 19, 2019 | 19.15 | 19.25 | 19.05 | 19.14 | 768,607 | +0.17(+0.90%) |
Aug 16, 2019 | 18.74 | 19.11 | 18.74 | 18.97 | 665,600 | +0.33(+1.77%) |
Aug 15, 2019 | 18.95 | 19.05 | 18.61 | 18.64 | 685,466 | -0.26(-1.38%) |
Aug 14, 2019 | 19.24 | 19.43 | 18.86 | 18.90 | 754,302 | -0.62(-3.18%) |
Aug 13, 2019 | 19.46 | 20.06 | 19.38 | 19.52 | 485,439 | +0.07(+0.36%) |
Aug 12, 2019 | 19.77 | 19.88 | 19.41 | 19.45 | 419,443 | -0.50(-2.51%) |
Aug 09, 2019 | 20.20 | 20.27 | 19.59 | 19.95 | 938,300 | -0.40(-1.97%) |
Aug 08, 2019 | 20.50 | 20.91 | 19.43 | 20.35 | 849,261 | +0.67(+3.40%) |
Aug 07, 2019 | 19.50 | 19.77 | 19.15 | 19.68 | 751,613 | +0.05(+0.25%) |
Aug 06, 2019 | 19.61 | 19.91 | 19.50 | 19.63 | 542,860 | +0.07(+0.36%) |
Aug 05, 2019 | 19.70 | 20.02 | 19.41 | 19.56 | 1,188,436 | -0.44(-2.20%) |
Aug 02, 2019 | 20.14 | 20.14 | 19.86 | 20.00 | 790,900 | -0.23(-1.14%) |
Aug 01, 2019 | 20.41 | 20.86 | 20.12 | 20.23 | 666,711 | -0.10(-0.49%) |
Jul 31, 2019 | 20.49 | 20.70 | 20.12 | 20.33 | 1,397,067 | -0.13(-0.64%) |
Jul 30, 2019 | 20.34 | 20.49 | 20.25 | 20.46 | 971,344 | +0.06(+0.29%) |
Jul 29, 2019 | 20.42 | 20.57 | 20.34 | 20.40 | 791,281 | -0.03(-0.15%) |
Jul 26, 2019 | 20.13 | 20.64 | 20.12 | 20.43 | 888,300 | +0.35(+1.74%) |
Jul 25, 2019 | 19.93 | 20.24 | 19.85 | 20.08 | 953,909 | +0.19(+0.96%) |
Jul 24, 2019 | 19.76 | 19.92 | 19.68 | 19.89 | 460,264 | +0.03(+0.15%) |
Jul 23, 2019 | 19.68 | 19.90 | 19.68 | 19.86 | 422,933 | +0.24(+1.22%) |
Jul 22, 2019 | 19.78 | 19.94 | 19.62 | 19.62 | 421,618 | -0.14(-0.71%) |
Jul 19, 2019 | 19.77 | 20.02 | 19.75 | 19.76 | 558,800 | -0.06(-0.30%) |
Jul 18, 2019 | 19.70 | 19.93 | 19.50 | 19.82 | 435,875 | +0.10(+0.51%) |
Jul 17, 2019 | 19.72 | 19.84 | 19.62 | 19.72 | 584,947 | -0.03(-0.15%) |
Jul 16, 2019 | 19.93 | 19.93 | 19.57 | 19.75 | 503,351 | -0.19(-0.95%) |
Jul 15, 2019 | 20.30 | 20.30 | 19.85 | 19.94 | 463,187 | -0.34(-1.68%) |
Jul 12, 2019 | 20.03 | 20.43 | 19.95 | 20.28 | 636,700 | +0.32(+1.60%) |
Jul 11, 2019 | 19.99 | 20.02 | 19.87 | 19.96 | 654,882 | -0.03(-0.15%) |
Jul 10, 2019 | 19.99 | 20.18 | 19.86 | 19.99 | 402,725 | +0.05(+0.25%) |
Jul 09, 2019 | 19.86 | 20.04 | 19.71 | 19.94 | 627,374 | +0.05(+0.25%) |
Jul 08, 2019 | 19.90 | 19.96 | 19.83 | 19.89 | 483,663 | -0.05(-0.25%) |
Jul 05, 2019 | 19.72 | 20.01 | 19.62 | 19.94 | 388,400 | +0.18(+0.91%) |
Jul 03, 2019 | 19.93 | 19.98 | 19.74 | 19.76 | 252,700 | -0.10(-0.50%) |
Jul 02, 2019 | 19.86 | 19.93 | 19.70 | 19.86 | 539,786 | +0.00(+0.00%) |