Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 16.67 | 16.67 | 16.53 | 16.58 | 39,998 | -0.01(-0.05%) |
Aug 29, 2019 | 16.66 | 16.67 | 16.49 | 16.59 | 119,242 | -0.07(-0.42%) |
Aug 28, 2019 | 16.66 | 16.73 | 16.64 | 16.66 | 53,134 | +0.03(+0.19%) |
Aug 27, 2019 | 16.39 | 16.64 | 16.39 | 16.63 | 139,195 | +0.25(+1.53%) |
Aug 26, 2019 | 16.25 | 16.38 | 16.21 | 16.38 | 122,660 | +0.09(+0.53%) |
Aug 23, 2019 | 16.20 | 16.29 | 16.16 | 16.29 | 134,515 | +0.10(+0.63%) |
Aug 22, 2019 | 16.25 | 16.28 | 16.17 | 16.19 | 54,170 | -0.06(-0.39%) |
Aug 21, 2019 | 16.28 | 16.33 | 16.23 | 16.25 | 75,454 | -0.07(-0.43%) |
Aug 20, 2019 | 16.31 | 16.38 | 16.28 | 16.32 | 38,401 | +0.01(+0.05%) |
Aug 19, 2019 | 16.31 | 16.33 | 16.27 | 16.31 | 25,566 | -0.02(-0.10%) |
Aug 16, 2019 | 16.29 | 16.37 | 16.29 | 16.33 | 73,754 | +0.05(+0.34%) |
Aug 15, 2019 | 16.16 | 16.30 | 16.15 | 16.27 | 87,498 | +0.08(+0.48%) |
Aug 14, 2019 | 16.34 | 16.34 | 16.16 | 16.20 | 109,649 | -0.07(-0.41%) |
Aug 13, 2019 | 16.26 | 16.38 | 16.26 | 16.26 | 114,151 | -0.02(-0.14%) |
Aug 12, 2019 | 16.28 | 16.33 | 16.23 | 16.29 | 87,570 | +0.07(+0.43%) |
Aug 09, 2019 | 16.29 | 16.32 | 16.18 | 16.22 | 102,324 | -0.09(-0.58%) |
Aug 08, 2019 | 16.50 | 16.57 | 16.17 | 16.31 | 124,908 | -0.13(-0.81%) |
Aug 07, 2019 | 16.57 | 16.57 | 16.43 | 16.44 | 62,653 | -0.09(-0.52%) |
Aug 06, 2019 | 16.54 | 16.54 | 16.47 | 16.53 | 62,248 | +0.06(+0.38%) |
Aug 05, 2019 | 16.49 | 16.61 | 16.47 | 16.47 | 55,948 | +0.00(+0.00%) |
Aug 02, 2019 | 16.39 | 16.49 | 16.39 | 16.47 | 37,732 | +0.05(+0.29%) |
Aug 01, 2019 | 16.35 | 16.42 | 16.27 | 16.42 | 83,886 | +0.09(+0.57%) |
Jul 31, 2019 | 16.29 | 16.36 | 16.26 | 16.32 | 82,870 | +0.06(+0.38%) |
Jul 30, 2019 | 16.11 | 16.31 | 16.10 | 16.26 | 123,359 | +0.15(+0.92%) |
Jul 29, 2019 | 16.09 | 16.13 | 16.06 | 16.11 | 45,513 | +0.01(+0.05%) |
Jul 26, 2019 | 16.05 | 16.11 | 16.00 | 16.11 | 64,975 | +0.04(+0.24%) |
Jul 25, 2019 | 16.07 | 16.11 | 16.04 | 16.07 | 58,030 | -0.04(-0.24%) |
Jul 24, 2019 | 16.07 | 16.11 | 16.05 | 16.11 | 59,492 | +0.04(+0.24%) |
Jul 23, 2019 | 16.00 | 16.10 | 15.97 | 16.07 | 62,653 | +0.06(+0.39%) |
Jul 22, 2019 | 16.07 | 16.08 | 16.00 | 16.00 | 86,518 | -0.05(-0.34%) |
Jul 19, 2019 | 16.09 | 16.09 | 15.99 | 16.06 | 47,452 | -0.02(-0.10%) |
Jul 18, 2019 | 16.07 | 16.11 | 16.04 | 16.07 | 43,659 | -0.02(-0.15%) |
Jul 17, 2019 | 16.15 | 16.18 | 16.06 | 16.10 | 152,849 | -0.05(-0.34%) |
Jul 16, 2019 | 16.14 | 16.24 | 16.04 | 16.15 | 52,286 | +0.02(+0.15%) |
Jul 15, 2019 | 16.09 | 16.18 | 16.09 | 16.13 | 21,118 | +0.02(+0.15%) |
Jul 12, 2019 | 16.11 | 16.20 | 16.07 | 16.11 | 43,487 | +0.01(+0.07%) |
Jul 11, 2019 | 16.10 | 16.10 | 16.07 | 16.09 | 66,387 | -0.01(-0.05%) |
Jul 10, 2019 | 16.11 | 16.15 | 16.08 | 16.10 | 26,866 | +0.03(+0.19%) |
Jul 09, 2019 | 16.06 | 16.10 | 16.04 | 16.07 | 50,602 | -0.08(-0.48%) |
Jul 08, 2019 | 16.26 | 16.27 | 16.13 | 16.15 | 86,194 | -0.09(-0.53%) |
Jul 05, 2019 | 16.32 | 16.32 | 16.18 | 16.23 | 36,731 | -0.06(-0.38%) |
Jul 03, 2019 | 16.13 | 16.35 | 16.13 | 16.30 | 51,501 | +0.11(+0.67%) |
Jul 02, 2019 | 16.20 | 16.31 | 16.16 | 16.19 | 45,080 | -0.09(-0.53%) |
Jul 01, 2019 | 16.18 | 16.29 | 16.14 | 16.27 | 44,410 | +0.02(+0.10%) |
Jun 28, 2019 | 16.31 | 16.31 | 16.20 | 16.26 | 42,126 | -0.05(-0.33%) |
Jun 27, 2019 | 16.06 | 16.31 | 16.05 | 16.31 | 40,134 | +0.27(+1.70%) |
Jun 26, 2019 | 16.02 | 16.06 | 15.98 | 16.04 | 41,147 | +0.02(+0.15%) |
Jun 25, 2019 | 16.08 | 16.13 | 15.95 | 16.02 | 51,208 | -0.04(-0.24%) |
Jun 24, 2019 | 16.00 | 16.10 | 16.00 | 16.05 | 51,454 | +0.06(+0.39%) |
Jun 21, 2019 | 16.03 | 16.10 | 15.96 | 15.99 | 27,741 | -0.03(-0.19%) |
Jun 20, 2019 | 16.08 | 16.13 | 15.93 | 16.02 | 96,720 | -0.10(-0.63%) |
Jun 19, 2019 | 16.03 | 16.16 | 15.92 | 16.13 | 62,651 | +0.09(+0.58%) |
Jun 18, 2019 | 16.20 | 16.21 | 16.00 | 16.03 | 44,114 | -0.16(-1.01%) |
Jun 17, 2019 | 16.30 | 16.30 | 16.16 | 16.20 | 39,052 | -0.10(-0.62%) |
Jun 14, 2019 | 16.16 | 16.33 | 16.08 | 16.30 | 35,190 | +0.14(+0.87%) |
Jun 13, 2019 | 15.93 | 16.16 | 15.92 | 16.16 | 45,330 | +0.21(+1.34%) |
Jun 12, 2019 | 16.00 | 16.00 | 15.92 | 15.94 | 38,901 | -0.03(-0.19%) |
Jun 11, 2019 | 15.90 | 15.97 | 15.86 | 15.97 | 48,050 | +0.09(+0.54%) |
Jun 10, 2019 | 15.87 | 15.98 | 15.85 | 15.89 | 68,414 | -0.05(-0.34%) |
Jun 07, 2019 | 15.94 | 15.98 | 15.88 | 15.94 | 26,051 | +0.08(+0.49%) |
Jun 06, 2019 | 15.93 | 15.97 | 15.86 | 15.86 | 70,656 | -0.05(-0.29%) |
Jun 05, 2019 | 16.04 | 16.04 | 15.90 | 15.91 | 30,659 | -0.06(-0.39%) |
Jun 04, 2019 | 16.00 | 16.08 | 15.93 | 15.97 | 87,933 | -0.02(-0.10%) |