Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 19.00 | 19.30 | 18.90 | 19.04 | 41,061 | -0.02(-0.08%) |
Sep 27, 2019 | 19.40 | 19.40 | 19.02 | 19.05 | 32,700 | +0.00(+0.00%) |
Sep 26, 2019 | 18.98 | 19.61 | 18.98 | 19.05 | 53,755 | +0.08(+0.42%) |
Sep 25, 2019 | 18.87 | 19.10 | 18.34 | 18.97 | 50,129 | +0.33(+1.77%) |
Sep 24, 2019 | 19.15 | 19.22 | 18.53 | 18.64 | 22,112 | -0.70(-3.62%) |
Sep 23, 2019 | 19.14 | 19.69 | 19.12 | 19.34 | 27,464 | +0.00(+0.00%) |
Sep 20, 2019 | 18.67 | 19.37 | 18.57 | 19.34 | 81,100 | +0.57(+3.04%) |
Sep 19, 2019 | 19.30 | 19.45 | 18.75 | 18.77 | 44,044 | -0.59(-3.05%) |
Sep 18, 2019 | 19.82 | 19.86 | 19.23 | 19.36 | 30,644 | -0.49(-2.47%) |
Sep 17, 2019 | 19.81 | 19.97 | 19.66 | 19.85 | 27,958 | -0.11(-0.55%) |
Sep 16, 2019 | 20.05 | 20.27 | 19.89 | 19.96 | 41,566 | -0.09(-0.45%) |
Sep 13, 2019 | 19.92 | 20.35 | 19.80 | 20.05 | 47,400 | +0.35(+1.78%) |
Sep 12, 2019 | 20.00 | 20.00 | 19.55 | 19.70 | 52,410 | -0.24(-1.20%) |
Sep 11, 2019 | 19.53 | 20.05 | 19.53 | 19.94 | 56,706 | +0.51(+2.62%) |
Sep 10, 2019 | 18.94 | 19.76 | 18.94 | 19.43 | 36,490 | +0.41(+2.16%) |
Sep 09, 2019 | 18.39 | 19.11 | 18.39 | 19.02 | 37,284 | +0.68(+3.71%) |
Sep 06, 2019 | 18.29 | 18.50 | 18.24 | 18.34 | 25,400 | +0.10(+0.55%) |
Sep 05, 2019 | 18.00 | 18.69 | 18.00 | 18.24 | 42,427 | +0.32(+1.79%) |
Sep 04, 2019 | 18.14 | 18.25 | 17.41 | 17.92 | 26,463 | -0.07(-0.39%) |
Sep 03, 2019 | 18.22 | 18.22 | 17.69 | 17.99 | 26,310 | -0.25(-1.37%) |
Aug 30, 2019 | 18.49 | 18.64 | 18.10 | 18.24 | 21,200 | -0.18(-0.98%) |
Aug 29, 2019 | 17.85 | 18.62 | 17.85 | 18.42 | 34,652 | +0.71(+4.01%) |
Aug 28, 2019 | 16.82 | 17.71 | 16.82 | 17.71 | 55,174 | +0.85(+5.04%) |
Aug 27, 2019 | 17.27 | 17.31 | 16.81 | 16.86 | 46,276 | -0.29(-1.69%) |
Aug 26, 2019 | 17.26 | 17.27 | 16.91 | 17.15 | 35,960 | +0.09(+0.53%) |
Aug 23, 2019 | 17.93 | 17.93 | 17.04 | 17.06 | 35,600 | -0.87(-4.85%) |
Aug 22, 2019 | 18.05 | 18.29 | 17.85 | 17.93 | 28,832 | +0.01(+0.06%) |
Aug 21, 2019 | 18.27 | 18.27 | 17.81 | 17.92 | 49,722 | -0.10(-0.55%) |
Aug 20, 2019 | 18.28 | 18.63 | 17.82 | 18.02 | 28,411 | -0.27(-1.48%) |
Aug 19, 2019 | 18.53 | 18.53 | 18.17 | 18.29 | 48,362 | -0.01(-0.05%) |
Aug 16, 2019 | 18.05 | 18.82 | 18.00 | 18.30 | 42,000 | +0.34(+1.89%) |
Aug 15, 2019 | 17.41 | 18.25 | 17.41 | 17.96 | 57,337 | +0.48(+2.75%) |
Aug 14, 2019 | 17.36 | 17.66 | 16.71 | 17.48 | 85,044 | -0.14(-0.79%) |
Aug 13, 2019 | 17.66 | 18.16 | 17.58 | 17.62 | 55,523 | -0.06(-0.34%) |
Aug 12, 2019 | 18.51 | 18.75 | 17.58 | 17.68 | 75,921 | -0.95(-5.10%) |
Aug 09, 2019 | 19.63 | 19.83 | 18.63 | 18.63 | 52,000 | -1.20(-6.05%) |
Aug 08, 2019 | 19.01 | 20.44 | 19.01 | 19.83 | 155,781 | +0.16(+0.81%) |
Aug 07, 2019 | 19.29 | 19.77 | 19.09 | 19.67 | 64,634 | +0.23(+1.18%) |
Aug 06, 2019 | 19.25 | 19.59 | 19.22 | 19.44 | 63,744 | +0.18(+0.93%) |
Aug 05, 2019 | 19.64 | 19.64 | 19.01 | 19.26 | 75,695 | -0.63(-3.17%) |
Aug 02, 2019 | 20.33 | 20.33 | 19.84 | 19.89 | 52,200 | -0.51(-2.50%) |
Aug 01, 2019 | 20.75 | 20.95 | 20.32 | 20.40 | 53,466 | -0.32(-1.54%) |
Jul 31, 2019 | 20.92 | 21.42 | 20.68 | 20.72 | 83,876 | -0.20(-0.96%) |
Jul 30, 2019 | 20.76 | 21.00 | 20.44 | 20.92 | 106,348 | +0.05(+0.24%) |
Jul 29, 2019 | 20.75 | 21.00 | 20.52 | 20.87 | 40,097 | +0.04(+0.19%) |
Jul 26, 2019 | 20.66 | 20.98 | 20.45 | 20.83 | 82,200 | +0.17(+0.82%) |
Jul 25, 2019 | 20.78 | 20.90 | 20.56 | 20.66 | 47,787 | -0.23(-1.10%) |
Jul 24, 2019 | 20.06 | 20.98 | 20.06 | 20.89 | 82,605 | +0.81(+4.03%) |
Jul 23, 2019 | 19.45 | 20.10 | 19.45 | 20.08 | 85,400 | +0.63(+3.24%) |
Jul 22, 2019 | 19.04 | 19.62 | 19.04 | 19.45 | 113,259 | +0.40(+2.10%) |
Jul 19, 2019 | 18.92 | 19.30 | 18.92 | 19.05 | 63,600 | +0.08(+0.42%) |
Jul 18, 2019 | 19.18 | 19.22 | 18.78 | 18.97 | 32,821 | -0.26(-1.35%) |
Jul 17, 2019 | 19.54 | 19.54 | 19.17 | 19.23 | 35,236 | -0.32(-1.64%) |
Jul 16, 2019 | 19.26 | 19.78 | 19.26 | 19.55 | 27,249 | +0.28(+1.45%) |
Jul 15, 2019 | 19.09 | 19.35 | 18.84 | 19.27 | 29,831 | +0.28(+1.47%) |
Jul 12, 2019 | 18.91 | 19.26 | 18.91 | 18.99 | 59,400 | +0.10(+0.53%) |
Jul 11, 2019 | 19.50 | 19.50 | 18.78 | 18.89 | 32,848 | -0.52(-2.68%) |
Jul 10, 2019 | 19.59 | 19.74 | 19.38 | 19.41 | 41,838 | -0.13(-0.67%) |
Jul 09, 2019 | 19.34 | 19.58 | 19.19 | 19.54 | 41,247 | +0.12(+0.62%) |
Jul 08, 2019 | 19.29 | 19.56 | 19.20 | 19.42 | 35,430 | +0.03(+0.15%) |
Jul 05, 2019 | 19.36 | 19.45 | 19.21 | 19.39 | 36,600 | +0.08(+0.41%) |
Jul 03, 2019 | 19.31 | 19.45 | 19.25 | 19.31 | 39,000 | +0.06(+0.31%) |
Jul 02, 2019 | 19.74 | 19.81 | 19.18 | 19.25 | 30,244 | -0.54(-2.73%) |