Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 15.21 | 15.74 | 15.09 | 15.51 | 866,718 | +0.31(+2.04%) |
Sep 27, 2019 | 15.33 | 15.59 | 15.07 | 15.20 | 637,000 | -0.06(-0.39%) |
Sep 26, 2019 | 15.82 | 16.02 | 15.26 | 15.26 | 850,568 | -0.60(-3.78%) |
Sep 25, 2019 | 15.81 | 16.02 | 15.57 | 15.86 | 623,613 | +0.04(+0.25%) |
Sep 24, 2019 | 16.38 | 16.38 | 15.64 | 15.82 | 835,326 | -0.53(-3.24%) |
Sep 23, 2019 | 16.33 | 16.55 | 16.32 | 16.35 | 1,099,888 | -0.02(-0.12%) |
Sep 20, 2019 | 16.24 | 16.51 | 16.12 | 16.37 | 1,420,300 | +0.08(+0.49%) |
Sep 19, 2019 | 16.44 | 16.67 | 16.26 | 16.29 | 966,629 | -0.13(-0.79%) |
Sep 18, 2019 | 16.45 | 16.59 | 16.22 | 16.42 | 662,984 | -0.09(-0.55%) |
Sep 17, 2019 | 16.32 | 16.60 | 16.16 | 16.51 | 805,114 | +0.16(+0.98%) |
Sep 16, 2019 | 16.15 | 16.46 | 16.09 | 16.35 | 605,241 | +0.07(+0.43%) |
Sep 13, 2019 | 16.59 | 16.68 | 16.15 | 16.28 | 723,000 | -0.21(-1.27%) |
Sep 12, 2019 | 16.50 | 16.63 | 16.23 | 16.49 | 671,541 | -0.03(-0.18%) |
Sep 11, 2019 | 16.61 | 16.85 | 16.39 | 16.52 | 639,945 | +0.03(+0.18%) |
Sep 10, 2019 | 15.81 | 16.50 | 15.62 | 16.49 | 674,963 | +0.62(+3.91%) |
Sep 09, 2019 | 15.98 | 16.31 | 15.73 | 15.87 | 547,174 | -0.06(-0.38%) |
Sep 06, 2019 | 15.99 | 16.27 | 15.89 | 15.93 | 559,500 | -0.07(-0.44%) |
Sep 05, 2019 | 15.76 | 16.13 | 15.44 | 16.00 | 713,002 | +0.38(+2.43%) |
Sep 04, 2019 | 16.30 | 16.30 | 15.55 | 15.62 | 928,724 | -0.55(-3.40%) |
Sep 03, 2019 | 16.39 | 16.52 | 16.05 | 16.17 | 815,481 | -0.35(-2.12%) |
Aug 30, 2019 | 16.45 | 16.62 | 16.36 | 16.52 | 672,000 | +0.07(+0.43%) |
Aug 29, 2019 | 16.23 | 16.52 | 16.18 | 16.45 | 603,909 | +0.36(+2.24%) |
Aug 28, 2019 | 15.80 | 16.25 | 15.68 | 16.09 | 513,629 | +0.28(+1.77%) |
Aug 27, 2019 | 16.04 | 16.14 | 15.70 | 15.81 | 1,034,439 | -0.11(-0.69%) |
Aug 26, 2019 | 16.21 | 16.24 | 15.65 | 15.92 | 469,544 | -0.09(-0.56%) |
Aug 23, 2019 | 16.47 | 16.53 | 15.89 | 16.01 | 747,700 | -0.47(-2.85%) |
Aug 22, 2019 | 16.75 | 16.75 | 16.32 | 16.48 | 839,616 | -0.29(-1.73%) |
Aug 21, 2019 | 16.57 | 16.82 | 16.36 | 16.77 | 644,465 | +0.30(+1.82%) |
Aug 20, 2019 | 16.67 | 16.77 | 16.38 | 16.47 | 1,173,815 | -0.21(-1.26%) |
Aug 19, 2019 | 16.50 | 16.71 | 16.36 | 16.68 | 609,591 | +0.40(+2.46%) |
Aug 16, 2019 | 15.96 | 16.38 | 15.96 | 16.28 | 981,200 | +0.43(+2.71%) |
Aug 15, 2019 | 15.87 | 16.03 | 15.71 | 15.85 | 627,835 | +0.03(+0.19%) |
Aug 14, 2019 | 15.89 | 16.14 | 15.65 | 15.82 | 841,738 | -0.40(-2.47%) |
Aug 13, 2019 | 15.87 | 16.48 | 15.86 | 16.22 | 500,329 | +0.39(+2.46%) |
Aug 12, 2019 | 15.99 | 16.09 | 15.70 | 15.83 | 711,085 | -0.20(-1.25%) |
Aug 09, 2019 | 16.03 | 16.20 | 15.65 | 16.03 | 775,500 | -0.07(-0.43%) |
Aug 08, 2019 | 16.81 | 16.90 | 16.02 | 16.10 | 1,321,489 | -0.65(-3.88%) |
Aug 07, 2019 | 16.71 | 17.11 | 16.23 | 16.75 | 850,208 | -0.40(-2.33%) |
Aug 06, 2019 | 16.99 | 17.20 | 16.84 | 17.15 | 1,900,302 | +0.25(+1.48%) |
Aug 05, 2019 | 16.70 | 17.01 | 16.59 | 16.90 | 978,878 | -0.18(-1.05%) |
Aug 02, 2019 | 17.04 | 17.11 | 16.71 | 17.08 | 787,800 | -0.02(-0.12%) |
Aug 01, 2019 | 16.99 | 17.16 | 16.78 | 17.10 | 1,190,532 | +0.11(+0.65%) |
Jul 31, 2019 | 17.01 | 17.26 | 16.84 | 16.99 | 904,213 | -0.05(-0.29%) |
Jul 30, 2019 | 16.86 | 17.11 | 16.76 | 17.04 | 805,047 | +0.08(+0.47%) |
Jul 29, 2019 | 16.76 | 16.97 | 16.59 | 16.96 | 597,428 | +0.17(+1.01%) |
Jul 26, 2019 | 16.57 | 16.80 | 16.50 | 16.79 | 873,600 | +0.26(+1.57%) |
Jul 25, 2019 | 16.59 | 16.66 | 16.42 | 16.53 | 542,546 | -0.14(-0.84%) |
Jul 24, 2019 | 16.53 | 16.69 | 16.23 | 16.67 | 270,933 | +0.10(+0.60%) |
Jul 23, 2019 | 16.49 | 16.65 | 16.31 | 16.57 | 412,366 | +0.11(+0.67%) |
Jul 22, 2019 | 16.36 | 16.61 | 16.23 | 16.46 | 669,269 | +0.17(+1.04%) |
Jul 19, 2019 | 16.75 | 16.92 | 16.26 | 16.29 | 543,900 | -0.50(-2.98%) |
Jul 18, 2019 | 16.72 | 16.87 | 16.59 | 16.79 | 376,971 | +0.03(+0.18%) |
Jul 17, 2019 | 16.94 | 16.98 | 16.55 | 16.76 | 432,237 | -0.20(-1.18%) |
Jul 16, 2019 | 16.89 | 17.16 | 16.86 | 16.96 | 637,713 | +0.05(+0.30%) |
Jul 15, 2019 | 16.62 | 17.04 | 16.59 | 16.91 | 910,537 | +0.33(+1.99%) |
Jul 12, 2019 | 16.75 | 16.79 | 16.54 | 16.58 | 660,200 | -0.17(-1.01%) |
Jul 11, 2019 | 17.24 | 17.42 | 16.69 | 16.75 | 785,693 | -0.43(-2.50%) |
Jul 10, 2019 | 17.33 | 17.48 | 16.83 | 17.18 | 825,537 | -0.09(-0.52%) |
Jul 09, 2019 | 17.01 | 17.38 | 17.00 | 17.27 | 1,024,421 | +0.20(+1.17%) |
Jul 08, 2019 | 17.32 | 17.37 | 16.95 | 17.07 | 898,229 | -0.26(-1.50%) |
Jul 05, 2019 | 17.55 | 17.60 | 17.26 | 17.33 | 658,800 | -0.36(-2.04%) |
Jul 03, 2019 | 17.38 | 17.79 | 17.38 | 17.69 | 496,300 | +0.31(+1.78%) |
Jul 02, 2019 | 17.58 | 17.58 | 17.21 | 17.38 | 721,375 | -0.24(-1.36%) |