Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 19.07 | 19.26 | 18.99 | 19.20 | 340,648 | +0.20(+1.04%) |
Aug 29, 2019 | 18.95 | 19.14 | 18.87 | 19.00 | 336,729 | +0.16(+0.85%) |
Aug 28, 2019 | 18.79 | 18.99 | 18.74 | 18.84 | 319,396 | +0.09(+0.47%) |
Aug 27, 2019 | 19.18 | 19.25 | 18.71 | 18.75 | 464,929 | -0.30(-1.59%) |
Aug 26, 2019 | 18.93 | 19.08 | 18.78 | 19.05 | 714,110 | +0.25(+1.32%) |
Aug 23, 2019 | 19.10 | 19.20 | 18.73 | 18.80 | 360,064 | -0.35(-1.81%) |
Aug 22, 2019 | 19.10 | 19.20 | 18.99 | 19.15 | 206,614 | +0.07(+0.37%) |
Aug 21, 2019 | 19.32 | 19.32 | 18.98 | 19.08 | 647,937 | -0.16(-0.83%) |
Aug 20, 2019 | 19.29 | 19.32 | 19.10 | 19.24 | 578,524 | -0.03(-0.14%) |
Aug 19, 2019 | 19.20 | 19.31 | 18.99 | 19.26 | 481,904 | +0.20(+1.07%) |
Aug 16, 2019 | 18.96 | 19.17 | 18.94 | 19.06 | 715,178 | +0.13(+0.70%) |
Aug 15, 2019 | 18.87 | 19.09 | 18.86 | 18.93 | 373,071 | +0.10(+0.52%) |
Aug 14, 2019 | 18.72 | 18.90 | 18.65 | 18.83 | 380,238 | -0.08(-0.42%) |
Aug 13, 2019 | 19.02 | 19.04 | 18.77 | 18.91 | 219,590 | +0.02(+0.09%) |
Aug 12, 2019 | 18.94 | 18.94 | 18.66 | 18.89 | 280,829 | -0.12(-0.65%) |
Aug 09, 2019 | 19.24 | 19.24 | 18.80 | 19.02 | 397,634 | -0.25(-1.29%) |
Aug 08, 2019 | 18.92 | 19.35 | 18.77 | 19.26 | 352,535 | +0.36(+1.93%) |
Aug 07, 2019 | 18.65 | 18.96 | 18.38 | 18.90 | 367,548 | +0.23(+1.24%) |
Aug 06, 2019 | 18.56 | 18.78 | 18.46 | 18.67 | 420,141 | +0.06(+0.33%) |
Aug 05, 2019 | 18.90 | 18.91 | 18.26 | 18.61 | 344,567 | -0.46(-2.42%) |
Aug 02, 2019 | 19.00 | 19.18 | 18.97 | 19.07 | 323,169 | +0.03(+0.14%) |
Aug 01, 2019 | 19.45 | 19.55 | 19.02 | 19.04 | 524,236 | -0.45(-2.33%) |
Jul 31, 2019 | 19.61 | 19.74 | 19.20 | 19.50 | 688,021 | -0.07(-0.36%) |
Jul 30, 2019 | 19.37 | 19.69 | 19.32 | 19.57 | 553,991 | +0.15(+0.78%) |
Jul 29, 2019 | 19.53 | 19.71 | 19.42 | 19.42 | 552,695 | -0.06(-0.32%) |
Jul 26, 2019 | 18.70 | 19.63 | 18.70 | 19.48 | 914,614 | +0.75(+3.99%) |
Jul 25, 2019 | 18.78 | 18.78 | 18.63 | 18.73 | 352,465 | -0.07(-0.38%) |
Jul 24, 2019 | 18.65 | 18.81 | 18.54 | 18.80 | 532,521 | +0.16(+0.86%) |
Jul 23, 2019 | 18.47 | 18.66 | 18.30 | 18.64 | 498,620 | +0.24(+1.30%) |
Jul 22, 2019 | 18.52 | 18.55 | 18.27 | 18.40 | 736,937 | -0.04(-0.24%) |
Jul 19, 2019 | 18.59 | 18.67 | 18.34 | 18.45 | 471,536 | -0.14(-0.77%) |
Jul 18, 2019 | 18.41 | 18.62 | 18.27 | 18.59 | 340,820 | +0.18(+0.97%) |
Jul 17, 2019 | 18.50 | 18.58 | 18.04 | 18.41 | 565,947 | -0.09(-0.48%) |
Jul 16, 2019 | 18.71 | 18.78 | 18.50 | 18.50 | 602,575 | -0.30(-1.61%) |
Jul 15, 2019 | 18.74 | 18.80 | 18.61 | 18.80 | 412,140 | +0.05(+0.28%) |
Jul 12, 2019 | 18.84 | 18.88 | 18.72 | 18.75 | 321,594 | -0.09(-0.47%) |
Jul 11, 2019 | 19.11 | 19.14 | 18.79 | 18.84 | 301,883 | -0.32(-1.67%) |
Jul 10, 2019 | 19.11 | 19.32 | 19.08 | 19.16 | 315,692 | +0.12(+0.61%) |
Jul 09, 2019 | 18.93 | 19.04 | 18.83 | 19.04 | 446,668 | +0.12(+0.66%) |
Jul 08, 2019 | 18.88 | 19.04 | 18.84 | 18.92 | 632,252 | -0.04(-0.19%) |
Jul 05, 2019 | 18.82 | 19.04 | 18.56 | 18.95 | 295,047 | -0.01(-0.05%) |
Jul 03, 2019 | 18.87 | 19.02 | 18.87 | 18.96 | 212,596 | +0.14(+0.76%) |
Jul 02, 2019 | 18.55 | 18.91 | 18.55 | 18.82 | 503,305 | +0.22(+1.19%) |
Jul 01, 2019 | 18.58 | 18.67 | 18.28 | 18.60 | 522,531 | +0.16(+0.87%) |
Jun 28, 2019 | 18.38 | 18.57 | 18.32 | 18.44 | 1,552,403 | +0.10(+0.53%) |
Jun 27, 2019 | 18.30 | 18.51 | 18.23 | 18.34 | 685,508 | +0.05(+0.29%) |
Jun 26, 2019 | 18.71 | 18.71 | 18.28 | 18.29 | 774,632 | -0.52(-2.74%) |
Jun 25, 2019 | 19.26 | 19.35 | 18.80 | 18.80 | 557,617 | -0.47(-2.44%) |
Jun 24, 2019 | 19.65 | 19.65 | 19.26 | 19.27 | 286,286 | -0.33(-1.68%) |
Jun 21, 2019 | 19.91 | 19.91 | 19.54 | 19.60 | 968,157 | -0.35(-1.74%) |
Jun 20, 2019 | 19.93 | 20.00 | 19.80 | 19.95 | 1,185,768 | +0.12(+0.63%) |
Jun 19, 2019 | 19.66 | 19.85 | 19.50 | 19.82 | 408,154 | +0.16(+0.81%) |
Jun 18, 2019 | 19.82 | 20.20 | 19.59 | 19.66 | 744,023 | +0.00(+0.00%) |
Jun 17, 2019 | 19.44 | 19.67 | 19.41 | 19.66 | 352,520 | +0.23(+1.19%) |
Jun 14, 2019 | 19.50 | 19.56 | 19.36 | 19.43 | 458,600 | -0.09(-0.46%) |
Jun 13, 2019 | 19.31 | 19.53 | 19.31 | 19.52 | 322,477 | +0.20(+1.06%) |
Jun 12, 2019 | 19.18 | 19.38 | 19.08 | 19.32 | 494,148 | +0.10(+0.51%) |
Jun 11, 2019 | 19.60 | 19.66 | 19.10 | 19.22 | 616,790 | -0.36(-1.86%) |
Jun 10, 2019 | 19.98 | 19.98 | 19.48 | 19.58 | 301,084 | -0.36(-1.83%) |
Jun 07, 2019 | 19.94 | 20.09 | 19.83 | 19.95 | 365,800 | +0.04(+0.18%) |
Jun 06, 2019 | 19.92 | 19.97 | 19.73 | 19.91 | 353,933 | -0.02(-0.09%) |
Jun 05, 2019 | 19.52 | 19.94 | 19.47 | 19.93 | 572,494 | +0.44(+2.28%) |
Jun 04, 2019 | 19.31 | 19.49 | 19.20 | 19.49 | 643,710 | +0.24(+1.25%) |