Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 16.03 | 16.10 | 15.83 | 15.92 | 29,354,644 | -0.44(-2.69%) |
Sep 27, 2019 | 16.26 | 16.49 | 16.19 | 16.36 | 25,369,400 | -0.31(-1.86%) |
Sep 26, 2019 | 16.76 | 16.89 | 16.63 | 16.67 | 20,378,804 | -0.04(-0.24%) |
Sep 25, 2019 | 17.29 | 17.35 | 16.67 | 16.71 | 29,551,768 | -0.73(-4.19%) |
Sep 24, 2019 | 17.20 | 17.46 | 17.07 | 17.44 | 27,653,296 | -0.07(-0.40%) |
Sep 23, 2019 | 17.29 | 17.51 | 17.26 | 17.51 | 24,252,358 | +0.71(+4.23%) |
Sep 20, 2019 | 16.65 | 16.80 | 16.61 | 16.80 | 14,290,100 | +0.18(+1.08%) |
Sep 19, 2019 | 16.72 | 16.75 | 16.61 | 16.62 | 10,562,989 | +0.07(+0.42%) |
Sep 18, 2019 | 16.75 | 16.84 | 16.38 | 16.55 | 29,100,112 | -0.31(-1.84%) |
Sep 17, 2019 | 16.73 | 16.92 | 16.66 | 16.86 | 12,807,191 | +0.12(+0.72%) |
Sep 16, 2019 | 16.71 | 16.84 | 16.60 | 16.74 | 21,186,902 | +0.43(+2.64%) |
Sep 13, 2019 | 16.90 | 16.94 | 16.28 | 16.31 | 42,316,900 | -0.61(-3.61%) |
Sep 12, 2019 | 16.98 | 17.11 | 16.85 | 16.92 | 29,341,204 | -0.03(-0.18%) |
Sep 11, 2019 | 16.80 | 16.98 | 16.79 | 16.95 | 16,955,758 | +0.10(+0.59%) |
Sep 10, 2019 | 16.96 | 17.01 | 16.85 | 16.85 | 22,605,886 | +0.04(+0.24%) |
Sep 09, 2019 | 16.93 | 17.01 | 16.80 | 16.81 | 26,027,144 | -0.06(-0.36%) |
Sep 06, 2019 | 17.49 | 17.59 | 16.80 | 16.87 | 68,358,096 | -0.54(-3.10%) |
Sep 05, 2019 | 17.98 | 17.98 | 17.29 | 17.41 | 53,320,676 | -0.93(-5.07%) |
Sep 04, 2019 | 18.08 | 18.35 | 18.05 | 18.34 | 34,329,380 | +0.45(+2.52%) |
Sep 03, 2019 | 17.59 | 17.94 | 17.52 | 17.89 | 40,465,608 | +0.74(+4.31%) |
Aug 30, 2019 | 17.09 | 17.26 | 17.00 | 17.15 | 28,394,800 | +0.08(+0.47%) |
Aug 29, 2019 | 17.36 | 17.41 | 16.88 | 17.07 | 52,509,392 | -0.10(-0.58%) |
Aug 28, 2019 | 17.15 | 17.25 | 17.01 | 17.17 | 30,874,192 | +0.14(+0.82%) |
Aug 27, 2019 | 16.84 | 17.04 | 16.77 | 17.03 | 38,859,076 | +0.51(+3.09%) |
Aug 26, 2019 | 16.50 | 16.63 | 16.45 | 16.52 | 22,951,502 | +0.17(+1.04%) |
Aug 23, 2019 | 16.04 | 16.36 | 15.98 | 16.35 | 25,982,900 | +0.38(+2.38%) |
Aug 22, 2019 | 15.98 | 16.05 | 15.95 | 15.97 | 7,005,620 | -0.08(-0.50%) |
Aug 21, 2019 | 15.99 | 16.10 | 15.95 | 16.05 | 12,414,340 | +0.00(+0.00%) |
Aug 20, 2019 | 15.91 | 16.09 | 15.91 | 16.05 | 12,229,518 | +0.26(+1.65%) |
Aug 19, 2019 | 15.87 | 15.94 | 15.78 | 15.79 | 14,622,597 | -0.23(-1.44%) |
Aug 16, 2019 | 16.10 | 16.14 | 15.97 | 16.02 | 16,425,800 | -0.11(-0.68%) |
Aug 15, 2019 | 16.13 | 16.18 | 16.06 | 16.13 | 17,073,740 | +0.05(+0.31%) |
Aug 14, 2019 | 16.12 | 16.22 | 15.98 | 16.08 | 36,629,540 | +0.21(+1.32%) |
Aug 13, 2019 | 16.18 | 16.19 | 15.47 | 15.87 | 37,883,956 | -0.11(-0.69%) |
Aug 12, 2019 | 15.86 | 16.07 | 15.84 | 15.98 | 17,226,748 | +0.09(+0.57%) |
Aug 09, 2019 | 15.85 | 15.97 | 15.78 | 15.89 | 14,846,700 | +0.00(+0.00%) |
Aug 08, 2019 | 15.78 | 15.99 | 15.74 | 15.89 | 23,327,628 | -0.08(-0.50%) |
Aug 07, 2019 | 15.85 | 16.15 | 15.83 | 15.97 | 49,832,532 | +0.59(+3.84%) |
Aug 06, 2019 | 15.40 | 15.43 | 15.32 | 15.38 | 12,924,945 | +0.05(+0.33%) |
Aug 05, 2019 | 15.37 | 15.49 | 15.22 | 15.33 | 31,207,980 | +0.14(+0.92%) |
Aug 02, 2019 | 15.09 | 15.27 | 15.08 | 15.19 | 20,157,500 | -0.12(-0.78%) |
Aug 01, 2019 | 15.00 | 15.34 | 14.98 | 15.31 | 28,687,980 | +0.10(+0.66%) |
Jul 31, 2019 | 15.39 | 15.43 | 15.16 | 15.21 | 28,731,812 | -0.29(-1.87%) |
Jul 30, 2019 | 15.45 | 15.55 | 15.39 | 15.50 | 9,503,958 | +0.10(+0.65%) |
Jul 29, 2019 | 15.36 | 15.43 | 15.30 | 15.40 | 10,652,310 | +0.09(+0.59%) |
Jul 26, 2019 | 15.42 | 15.43 | 15.29 | 15.31 | 10,282,900 | -0.05(-0.33%) |
Jul 25, 2019 | 15.47 | 15.48 | 15.27 | 15.36 | 19,997,722 | -0.16(-1.03%) |
Jul 24, 2019 | 15.54 | 15.59 | 15.48 | 15.52 | 15,736,399 | +0.18(+1.17%) |
Jul 23, 2019 | 15.41 | 15.49 | 15.33 | 15.34 | 23,826,000 | -0.01(-0.07%) |
Jul 22, 2019 | 15.30 | 15.39 | 15.28 | 15.35 | 18,109,880 | +0.18(+1.19%) |
Jul 19, 2019 | 15.40 | 15.54 | 15.03 | 15.17 | 41,873,500 | -0.12(-0.78%) |
Jul 18, 2019 | 15.07 | 15.32 | 15.01 | 15.29 | 38,316,136 | +0.35(+2.34%) |
Jul 17, 2019 | 14.75 | 14.98 | 14.74 | 14.94 | 27,889,950 | +0.40(+2.75%) |
Jul 16, 2019 | 14.51 | 14.70 | 14.50 | 14.54 | 39,104,952 | +0.12(+0.83%) |
Jul 15, 2019 | 14.29 | 14.43 | 14.28 | 14.42 | 17,331,192 | +0.16(+1.12%) |
Jul 12, 2019 | 14.18 | 14.29 | 14.14 | 14.26 | 7,983,400 | +0.09(+0.64%) |
Jul 11, 2019 | 14.23 | 14.28 | 14.14 | 14.17 | 8,930,806 | -0.09(-0.63%) |
Jul 10, 2019 | 14.27 | 14.29 | 14.15 | 14.26 | 14,060,800 | +0.12(+0.85%) |
Jul 09, 2019 | 14.09 | 14.17 | 14.05 | 14.14 | 8,468,352 | +0.09(+0.64%) |
Jul 08, 2019 | 14.12 | 14.13 | 14.04 | 14.05 | 9,460,399 | -0.01(-0.07%) |
Jul 05, 2019 | 14.09 | 14.10 | 13.95 | 14.06 | 17,275,100 | -0.26(-1.82%) |
Jul 03, 2019 | 14.34 | 14.36 | 14.29 | 14.32 | 8,250,700 | +0.03(+0.21%) |
Jul 02, 2019 | 14.14 | 14.32 | 14.12 | 14.29 | 13,873,903 | +0.11(+0.78%) |