Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 17.85 | 18.08 | 17.82 | 17.88 | 57,114 | +0.84(+4.91%) |
Sep 27, 2019 | 17.71 | 17.75 | 16.92 | 17.04 | 69,440 | -1.05(-5.78%) |
Sep 26, 2019 | 18.15 | 18.15 | 17.94 | 18.09 | 31,397 | -0.05(-0.26%) |
Sep 25, 2019 | 18.06 | 18.21 | 17.76 | 18.13 | 88,421 | -0.48(-2.60%) |
Sep 24, 2019 | 19.14 | 19.18 | 18.56 | 18.62 | 120,274 | -0.32(-1.69%) |
Sep 23, 2019 | 18.57 | 18.94 | 18.54 | 18.94 | 33,078 | +0.15(+0.81%) |
Sep 20, 2019 | 19.27 | 19.33 | 18.64 | 18.79 | 48,350 | +0.23(+1.23%) |
Sep 19, 2019 | 18.71 | 18.94 | 18.53 | 18.56 | 26,302 | +0.01(+0.05%) |
Sep 18, 2019 | 18.65 | 18.65 | 18.21 | 18.55 | 28,231 | -0.12(-0.66%) |
Sep 17, 2019 | 18.41 | 18.67 | 18.36 | 18.67 | 15,035 | +0.02(+0.10%) |
Sep 16, 2019 | 18.75 | 18.82 | 18.59 | 18.65 | 50,335 | -0.99(-5.02%) |
Sep 13, 2019 | 19.52 | 19.76 | 19.37 | 19.64 | 44,242 | +0.52(+2.72%) |
Sep 12, 2019 | 18.99 | 19.55 | 18.92 | 19.12 | 318,182 | +0.66(+3.55%) |
Sep 11, 2019 | 18.05 | 18.46 | 18.04 | 18.46 | 44,044 | +0.53(+2.96%) |
Sep 10, 2019 | 17.75 | 17.97 | 17.63 | 17.93 | 77,070 | +0.42(+2.38%) |
Sep 09, 2019 | 17.42 | 17.57 | 17.37 | 17.51 | 59,607 | +0.39(+2.25%) |
Sep 06, 2019 | 17.21 | 17.33 | 17.13 | 17.13 | 52,353 | +0.17(+1.03%) |
Sep 05, 2019 | 16.72 | 16.99 | 16.72 | 16.95 | 207,388 | +0.86(+5.36%) |
Sep 04, 2019 | 15.93 | 16.15 | 15.93 | 16.09 | 53,417 | +0.97(+6.41%) |
Sep 03, 2019 | 14.90 | 15.14 | 14.85 | 15.12 | 33,894 | -0.24(-1.54%) |
Aug 30, 2019 | 15.57 | 15.59 | 15.27 | 15.36 | 304,536 | +0.47(+3.12%) |
Aug 29, 2019 | 14.71 | 14.93 | 14.60 | 14.89 | 52,059 | +0.34(+2.35%) |
Aug 28, 2019 | 14.36 | 14.59 | 14.33 | 14.55 | 32,823 | +0.34(+2.42%) |
Aug 27, 2019 | 14.41 | 14.47 | 14.20 | 14.21 | 42,530 | +0.09(+0.65%) |
Aug 26, 2019 | 14.20 | 14.21 | 14.07 | 14.12 | 22,216 | +0.14(+1.02%) |
Aug 23, 2019 | 14.46 | 14.79 | 13.93 | 13.97 | 82,164 | -0.64(-4.35%) |
Aug 22, 2019 | 14.70 | 14.72 | 14.44 | 14.61 | 54,659 | -0.94(-6.04%) |
Aug 21, 2019 | 15.48 | 15.63 | 15.43 | 15.55 | 71,185 | +0.57(+3.80%) |
Aug 20, 2019 | 15.11 | 15.11 | 14.95 | 14.98 | 24,189 | +0.49(+3.41%) |
Aug 19, 2019 | 14.83 | 14.83 | 14.48 | 14.49 | 33,519 | -0.02(-0.13%) |
Aug 16, 2019 | 14.39 | 14.69 | 14.39 | 14.51 | 143,367 | +0.66(+4.80%) |
Aug 15, 2019 | 13.92 | 13.92 | 13.66 | 13.84 | 116,419 | +0.15(+1.11%) |
Aug 14, 2019 | 14.13 | 14.15 | 13.65 | 13.69 | 82,932 | -1.08(-7.33%) |
Aug 13, 2019 | 13.73 | 14.86 | 13.66 | 14.77 | 53,563 | +0.70(+4.99%) |
Aug 12, 2019 | 14.18 | 14.26 | 14.01 | 14.07 | 53,911 | -0.47(-3.20%) |
Aug 09, 2019 | 14.62 | 14.65 | 14.31 | 14.53 | 173,494 | -0.20(-1.35%) |
Aug 08, 2019 | 14.43 | 14.80 | 14.31 | 14.73 | 290,294 | +0.37(+2.55%) |
Aug 07, 2019 | 13.62 | 14.37 | 13.39 | 14.37 | 290,166 | +0.07(+0.49%) |
Aug 06, 2019 | 14.34 | 14.43 | 14.06 | 14.30 | 62,188 | +0.32(+2.31%) |
Aug 05, 2019 | 14.50 | 14.50 | 13.68 | 13.97 | 152,230 | -2.07(-12.90%) |
Aug 02, 2019 | 16.35 | 16.44 | 15.75 | 16.04 | 96,385 | -0.90(-5.32%) |
Aug 01, 2019 | 17.72 | 18.10 | 16.85 | 16.95 | 82,938 | -0.65(-3.67%) |
Jul 31, 2019 | 18.33 | 18.33 | 17.21 | 17.59 | 91,303 | -0.96(-5.17%) |
Jul 30, 2019 | 18.55 | 18.61 | 18.45 | 18.55 | 18,957 | -0.10(-0.56%) |
Jul 29, 2019 | 18.63 | 18.66 | 18.44 | 18.65 | 30,563 | -0.70(-3.61%) |
Jul 26, 2019 | 19.38 | 19.42 | 19.29 | 19.35 | 20,857 | +0.09(+0.47%) |
Jul 25, 2019 | 19.55 | 19.57 | 19.14 | 19.26 | 45,274 | -0.76(-3.79%) |
Jul 24, 2019 | 19.99 | 20.13 | 19.99 | 20.02 | 6,715 | -0.33(-1.63%) |
Jul 23, 2019 | 20.45 | 20.46 | 20.26 | 20.35 | 15,677 | -0.02(-0.09%) |
Jul 22, 2019 | 20.44 | 20.47 | 20.32 | 20.37 | 16,593 | +0.32(+1.61%) |
Jul 19, 2019 | 20.44 | 20.44 | 20.01 | 20.05 | 60,991 | +0.03(+0.14%) |
Jul 18, 2019 | 19.39 | 20.02 | 19.39 | 20.02 | 22,851 | +0.77(+3.99%) |
Jul 17, 2019 | 19.34 | 19.42 | 19.20 | 19.25 | 29,395 | -0.56(-2.83%) |
Jul 16, 2019 | 19.94 | 20.00 | 19.79 | 19.81 | 36,807 | +0.04(+0.19%) |
Jul 15, 2019 | 19.79 | 19.87 | 19.70 | 19.77 | 25,835 | -0.16(-0.81%) |
Jul 12, 2019 | 19.81 | 19.95 | 19.74 | 19.94 | 22,964 | +0.12(+0.59%) |
Jul 11, 2019 | 20.03 | 20.05 | 19.73 | 19.82 | 54,245 | +0.21(+1.06%) |
Jul 10, 2019 | 19.49 | 19.66 | 19.41 | 19.61 | 263,892 | +0.80(+4.24%) |
Jul 09, 2019 | 18.66 | 18.93 | 18.64 | 18.82 | 33,815 | -0.28(-1.44%) |
Jul 08, 2019 | 19.16 | 19.20 | 18.98 | 19.09 | 86,065 | -1.10(-5.45%) |
Jul 05, 2019 | 20.53 | 20.53 | 20.09 | 20.19 | 42,978 | -0.46(-2.21%) |
Jul 03, 2019 | 20.69 | 20.70 | 20.59 | 20.65 | 54,039 | -1.09(-5.02%) |
Jul 02, 2019 | 21.71 | 21.85 | 21.60 | 21.74 | 19,357 | -0.46(-2.06%) |