Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 16.16 | 16.16 | 15.28 | 15.39 | 209,119 | -0.78(-4.82%) |
Sep 27, 2019 | 16.54 | 17.10 | 16.10 | 16.17 | 297,100 | -0.47(-2.82%) |
Sep 26, 2019 | 16.72 | 17.13 | 16.43 | 16.64 | 292,683 | -0.26(-1.54%) |
Sep 25, 2019 | 17.16 | 17.26 | 16.69 | 16.90 | 501,489 | -0.24(-1.40%) |
Sep 24, 2019 | 18.01 | 18.22 | 16.52 | 17.14 | 805,152 | -0.89(-4.94%) |
Sep 23, 2019 | 20.10 | 20.94 | 16.54 | 18.03 | 1,368,494 | -4.43(-19.72%) |
Sep 20, 2019 | 22.37 | 22.79 | 21.74 | 22.46 | 416,300 | -0.01(-0.04%) |
Sep 19, 2019 | 21.97 | 22.53 | 21.23 | 22.47 | 121,892 | +0.53(+2.42%) |
Sep 18, 2019 | 22.03 | 22.14 | 21.29 | 21.94 | 133,699 | -0.19(-0.86%) |
Sep 17, 2019 | 22.10 | 22.63 | 21.69 | 22.13 | 128,027 | -0.09(-0.41%) |
Sep 16, 2019 | 21.50 | 22.26 | 20.62 | 22.22 | 185,583 | +1.27(+6.06%) |
Sep 13, 2019 | 21.04 | 21.65 | 20.38 | 20.95 | 136,600 | -0.09(-0.43%) |
Sep 12, 2019 | 22.20 | 22.20 | 20.75 | 21.04 | 164,303 | -1.13(-5.10%) |
Sep 11, 2019 | 21.60 | 22.32 | 21.30 | 22.17 | 174,431 | +0.59(+2.73%) |
Sep 10, 2019 | 19.92 | 21.70 | 19.85 | 21.58 | 271,570 | +1.59(+7.95%) |
Sep 09, 2019 | 19.42 | 20.31 | 18.68 | 19.99 | 160,516 | +0.60(+3.09%) |
Sep 06, 2019 | 20.28 | 20.72 | 19.31 | 19.39 | 156,500 | -0.85(-4.20%) |
Sep 05, 2019 | 20.11 | 20.47 | 19.57 | 20.24 | 98,987 | +0.39(+1.96%) |
Sep 04, 2019 | 20.16 | 20.52 | 19.02 | 19.85 | 125,863 | -0.19(-0.95%) |
Sep 03, 2019 | 21.07 | 21.24 | 19.93 | 20.04 | 109,818 | -1.02(-4.84%) |
Aug 30, 2019 | 21.45 | 21.81 | 21.01 | 21.06 | 102,000 | -0.21(-0.99%) |
Aug 29, 2019 | 20.71 | 21.35 | 20.48 | 21.27 | 85,675 | +0.85(+4.16%) |
Aug 28, 2019 | 19.76 | 20.72 | 19.60 | 20.42 | 74,718 | +0.57(+2.87%) |
Aug 27, 2019 | 20.95 | 21.01 | 19.63 | 19.85 | 137,111 | -0.96(-4.61%) |
Aug 26, 2019 | 21.53 | 21.72 | 20.58 | 20.81 | 111,901 | -0.44(-2.07%) |
Aug 23, 2019 | 21.62 | 22.50 | 21.12 | 21.25 | 135,500 | -0.47(-2.16%) |
Aug 22, 2019 | 22.09 | 22.20 | 21.40 | 21.72 | 97,027 | -0.34(-1.54%) |
Aug 21, 2019 | 22.44 | 22.70 | 21.66 | 22.06 | 123,818 | -0.22(-0.99%) |
Aug 20, 2019 | 21.87 | 22.63 | 21.60 | 22.28 | 100,886 | +0.33(+1.50%) |
Aug 19, 2019 | 21.44 | 22.00 | 20.80 | 21.95 | 107,854 | +0.67(+3.15%) |
Aug 16, 2019 | 20.88 | 21.54 | 20.60 | 21.28 | 145,800 | +0.71(+3.45%) |
Aug 15, 2019 | 21.49 | 21.86 | 20.29 | 20.57 | 137,170 | -0.91(-4.24%) |
Aug 14, 2019 | 21.00 | 22.29 | 20.88 | 21.48 | 268,115 | +0.03(+0.14%) |
Aug 13, 2019 | 21.79 | 22.39 | 20.91 | 21.45 | 210,339 | -0.40(-1.83%) |
Aug 12, 2019 | 22.07 | 22.70 | 21.45 | 21.85 | 234,877 | -0.44(-1.97%) |
Aug 09, 2019 | 22.38 | 22.75 | 21.63 | 22.29 | 221,900 | +0.32(+1.46%) |
Aug 08, 2019 | 21.79 | 22.49 | 21.16 | 21.97 | 195,504 | +0.38(+1.76%) |
Aug 07, 2019 | 20.54 | 23.98 | 20.54 | 21.59 | 553,581 | +1.13(+5.52%) |
Aug 06, 2019 | 19.90 | 20.81 | 19.35 | 20.46 | 318,637 | +0.85(+4.33%) |
Aug 05, 2019 | 20.50 | 20.95 | 19.08 | 19.61 | 363,154 | -1.20(-5.77%) |
Aug 02, 2019 | 21.62 | 22.02 | 20.66 | 20.81 | 209,200 | -0.83(-3.84%) |
Aug 01, 2019 | 21.62 | 22.14 | 21.54 | 21.64 | 141,191 | +0.01(+0.05%) |
Jul 31, 2019 | 22.34 | 22.69 | 21.60 | 21.63 | 180,682 | -0.67(-3.00%) |
Jul 30, 2019 | 21.56 | 22.51 | 21.56 | 22.30 | 142,093 | +0.52(+2.39%) |
Jul 29, 2019 | 22.06 | 22.23 | 21.53 | 21.78 | 99,453 | -0.27(-1.22%) |
Jul 26, 2019 | 21.91 | 22.14 | 21.72 | 22.05 | 115,400 | +0.48(+2.23%) |
Jul 25, 2019 | 22.11 | 22.43 | 21.51 | 21.57 | 135,036 | -0.54(-2.44%) |
Jul 24, 2019 | 20.64 | 22.49 | 20.52 | 22.11 | 351,654 | +0.59(+2.74%) |
Jul 23, 2019 | 22.49 | 22.49 | 21.43 | 21.52 | 133,645 | -0.91(-4.06%) |
Jul 22, 2019 | 21.92 | 22.86 | 21.59 | 22.43 | 150,724 | +0.43(+1.95%) |
Jul 19, 2019 | 21.95 | 22.37 | 21.94 | 22.00 | 181,700 | -0.07(-0.32%) |
Jul 18, 2019 | 22.27 | 22.34 | 21.31 | 22.07 | 223,614 | -0.17(-0.76%) |
Jul 17, 2019 | 22.43 | 22.43 | 21.63 | 22.24 | 277,056 | -0.10(-0.45%) |
Jul 16, 2019 | 23.52 | 23.78 | 22.31 | 22.34 | 252,689 | -1.14(-4.86%) |
Jul 15, 2019 | 25.38 | 25.58 | 23.37 | 23.48 | 235,859 | -1.86(-7.34%) |
Jul 12, 2019 | 24.71 | 25.66 | 24.33 | 25.34 | 204,500 | +0.78(+3.18%) |
Jul 11, 2019 | 24.35 | 24.88 | 24.13 | 24.56 | 162,125 | +0.24(+0.99%) |
Jul 10, 2019 | 23.59 | 24.35 | 23.46 | 24.32 | 248,089 | +0.86(+3.67%) |
Jul 09, 2019 | 22.46 | 23.50 | 22.17 | 23.46 | 125,917 | +0.86(+3.81%) |
Jul 08, 2019 | 22.04 | 22.96 | 21.79 | 22.60 | 259,131 | +0.37(+1.66%) |
Jul 05, 2019 | 22.87 | 22.97 | 21.98 | 22.23 | 188,300 | -0.63(-2.76%) |
Jul 03, 2019 | 22.75 | 22.92 | 22.23 | 22.86 | 98,400 | +0.43(+1.92%) |
Jul 02, 2019 | 23.53 | 23.74 | 22.20 | 22.43 | 216,281 | -1.48(-6.19%) |