Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 17.19 | 17.25 | 17.04 | 17.10 | 4,444,867 | +0.00(+0.00%) |
Aug 29, 2019 | 17.11 | 17.17 | 17.01 | 17.10 | 4,691,041 | +0.12(+0.68%) |
Aug 28, 2019 | 16.87 | 17.01 | 16.72 | 16.98 | 5,095,259 | +0.08(+0.46%) |
Aug 27, 2019 | 16.79 | 16.93 | 16.73 | 16.90 | 7,596,743 | +0.16(+0.97%) |
Aug 26, 2019 | 16.64 | 16.77 | 16.56 | 16.74 | 5,372,012 | +0.22(+1.31%) |
Aug 23, 2019 | 16.85 | 16.93 | 16.48 | 16.53 | 4,331,145 | -0.40(-2.37%) |
Aug 22, 2019 | 16.89 | 16.99 | 16.74 | 16.93 | 5,590,160 | +0.10(+0.60%) |
Aug 21, 2019 | 16.64 | 16.85 | 16.59 | 16.83 | 5,385,404 | +0.29(+1.78%) |
Aug 20, 2019 | 16.54 | 16.63 | 16.40 | 16.53 | 4,513,243 | +0.00(+0.00%) |
Aug 19, 2019 | 16.42 | 16.58 | 16.39 | 16.53 | 4,388,394 | +0.23(+1.42%) |
Aug 16, 2019 | 16.22 | 16.43 | 16.22 | 16.30 | 8,043,610 | +0.16(+1.01%) |
Aug 15, 2019 | 16.13 | 16.28 | 16.13 | 16.14 | 6,864,598 | +0.09(+0.53%) |
Aug 14, 2019 | 16.36 | 16.45 | 16.02 | 16.05 | 8,940,235 | -0.49(-2.99%) |
Aug 13, 2019 | 16.51 | 16.60 | 16.41 | 16.55 | 12,295,855 | +0.09(+0.56%) |
Aug 12, 2019 | 16.62 | 16.73 | 16.45 | 16.46 | 4,051,096 | -0.23(-1.39%) |
Aug 09, 2019 | 16.70 | 16.88 | 16.63 | 16.69 | 5,759,593 | -0.02(-0.09%) |
Aug 08, 2019 | 16.63 | 16.77 | 16.53 | 16.70 | 4,865,767 | +0.16(+0.98%) |
Aug 07, 2019 | 16.46 | 16.59 | 16.32 | 16.54 | 8,175,709 | +0.02(+0.09%) |
Aug 06, 2019 | 16.34 | 16.56 | 16.12 | 16.53 | 8,276,240 | +0.26(+1.57%) |
Aug 05, 2019 | 16.64 | 16.75 | 16.15 | 16.27 | 10,360,793 | -0.60(-3.53%) |
Aug 02, 2019 | 15.78 | 17.22 | 15.77 | 16.87 | 16,319,582 | +0.56(+3.46%) |
Aug 01, 2019 | 16.22 | 16.42 | 16.14 | 16.30 | 11,529,244 | +0.07(+0.43%) |
Jul 31, 2019 | 16.17 | 16.38 | 16.07 | 16.23 | 8,404,815 | +0.08(+0.48%) |
Jul 30, 2019 | 16.24 | 16.24 | 16.07 | 16.15 | 6,775,522 | -0.19(-1.14%) |
Jul 29, 2019 | 16.25 | 16.39 | 16.25 | 16.34 | 4,968,587 | +0.05(+0.33%) |
Jul 26, 2019 | 16.13 | 16.31 | 16.13 | 16.29 | 5,443,526 | +0.18(+1.10%) |
Jul 25, 2019 | 16.12 | 16.19 | 16.05 | 16.11 | 4,190,189 | -0.03(-0.19%) |
Jul 24, 2019 | 15.95 | 16.17 | 15.91 | 16.14 | 5,193,848 | +0.17(+1.06%) |
Jul 23, 2019 | 15.81 | 15.99 | 15.74 | 15.97 | 5,868,732 | +0.20(+1.27%) |
Jul 22, 2019 | 15.81 | 15.87 | 15.71 | 15.77 | 3,199,102 | +0.00(+0.00%) |
Jul 19, 2019 | 15.93 | 15.94 | 15.75 | 15.77 | 3,366,512 | -0.09(-0.54%) |
Jul 18, 2019 | 15.73 | 15.89 | 15.69 | 15.85 | 3,065,878 | +0.09(+0.59%) |
Jul 17, 2019 | 15.85 | 15.89 | 15.75 | 15.76 | 3,806,450 | -0.11(-0.68%) |
Jul 16, 2019 | 16.04 | 16.04 | 15.83 | 15.87 | 6,100,708 | -0.19(-1.16%) |
Jul 15, 2019 | 15.85 | 16.07 | 15.85 | 16.05 | 3,700,234 | +0.21(+1.32%) |
Jul 12, 2019 | 15.81 | 15.85 | 15.76 | 15.85 | 3,817,002 | +0.07(+0.44%) |
Jul 11, 2019 | 15.91 | 15.96 | 15.72 | 15.78 | 5,601,402 | -0.11(-0.68%) |
Jul 10, 2019 | 16.04 | 16.15 | 15.81 | 15.88 | 7,959,107 | -0.08(-0.48%) |
Jul 09, 2019 | 15.73 | 15.97 | 15.64 | 15.96 | 6,186,491 | +0.23(+1.47%) |
Jul 08, 2019 | 15.71 | 15.83 | 15.66 | 15.73 | 5,146,275 | +0.00(+0.00%) |
Jul 05, 2019 | 15.61 | 15.74 | 15.57 | 15.73 | 4,067,734 | +0.08(+0.49%) |
Jul 03, 2019 | 15.61 | 15.69 | 15.53 | 15.65 | 4,881,772 | +0.07(+0.45%) |
Jul 02, 2019 | 15.45 | 15.59 | 15.39 | 15.58 | 4,850,554 | +0.14(+0.90%) |
Jul 01, 2019 | 15.51 | 15.57 | 15.31 | 15.44 | 6,345,556 | +0.07(+0.45%) |
Jun 28, 2019 | 15.28 | 15.37 | 15.23 | 15.37 | 7,051,679 | +0.16(+1.07%) |
Jun 27, 2019 | 15.24 | 15.29 | 15.15 | 15.21 | 4,060,111 | +0.06(+0.41%) |
Jun 26, 2019 | 15.46 | 15.50 | 15.15 | 15.15 | 8,406,044 | -0.26(-1.71%) |
Jun 25, 2019 | 15.46 | 15.57 | 15.40 | 15.41 | 5,500,104 | +0.00(+0.00%) |
Jun 24, 2019 | 15.57 | 15.60 | 15.37 | 15.41 | 6,295,931 | -0.12(-0.75%) |
Jun 21, 2019 | 15.30 | 15.60 | 15.27 | 15.53 | 17,392,504 | +0.15(+1.01%) |
Jun 20, 2019 | 15.36 | 15.41 | 15.19 | 15.37 | 9,237,784 | +0.14(+0.91%) |
Jun 19, 2019 | 15.15 | 15.28 | 15.03 | 15.23 | 7,340,555 | +0.11(+0.72%) |
Jun 18, 2019 | 15.16 | 15.28 | 14.84 | 15.13 | 19,207,774 | -0.38(-2.44%) |
Jun 17, 2019 | 15.50 | 15.54 | 15.35 | 15.51 | 5,022,072 | -0.02(-0.15%) |
Jun 14, 2019 | 15.49 | 15.57 | 15.37 | 15.53 | 3,566,140 | +0.02(+0.15%) |
Jun 13, 2019 | 15.45 | 15.59 | 15.40 | 15.51 | 3,505,691 | +0.09(+0.60%) |
Jun 12, 2019 | 15.22 | 15.42 | 15.18 | 15.41 | 5,725,612 | +0.19(+1.26%) |
Jun 11, 2019 | 15.38 | 15.40 | 15.16 | 15.22 | 5,451,061 | -0.10(-0.65%) |
Jun 10, 2019 | 15.53 | 15.58 | 15.25 | 15.32 | 8,286,946 | -0.10(-0.65%) |
Jun 07, 2019 | 15.37 | 15.52 | 15.31 | 15.42 | 4,443,452 | +0.15(+0.95%) |
Jun 06, 2019 | 15.16 | 15.31 | 15.06 | 15.27 | 5,465,816 | +0.08(+0.55%) |
Jun 05, 2019 | 15.43 | 15.46 | 14.98 | 15.19 | 16,406,247 | -0.40(-2.55%) |
Jun 04, 2019 | 15.01 | 15.73 | 14.91 | 15.59 | 24,911,810 | +0.75(+5.05%) |