Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 18.32 | 18.45 | 17.50 | 17.58 | 1,128,940 | -0.62(-3.43%) |
Aug 29, 2019 | 17.60 | 18.44 | 17.42 | 18.21 | 1,160,771 | +0.75(+4.30%) |
Aug 28, 2019 | 16.99 | 17.66 | 16.93 | 17.46 | 695,509 | +0.53(+3.14%) |
Aug 27, 2019 | 17.08 | 17.56 | 16.89 | 16.93 | 637,638 | -0.05(-0.30%) |
Aug 26, 2019 | 16.50 | 17.00 | 16.07 | 16.98 | 464,869 | +0.82(+5.06%) |
Aug 23, 2019 | 16.50 | 16.66 | 16.09 | 16.16 | 2,076,345 | -0.46(-2.74%) |
Aug 22, 2019 | 16.64 | 16.77 | 16.49 | 16.61 | 468,749 | +0.01(+0.05%) |
Aug 21, 2019 | 16.71 | 16.85 | 16.48 | 16.61 | 665,204 | +0.23(+1.39%) |
Aug 20, 2019 | 16.19 | 16.66 | 16.10 | 16.38 | 530,328 | +0.13(+0.78%) |
Aug 19, 2019 | 16.14 | 16.65 | 16.06 | 16.25 | 654,348 | +0.45(+2.83%) |
Aug 16, 2019 | 15.18 | 16.01 | 15.13 | 15.80 | 2,009,469 | +0.64(+4.23%) |
Aug 15, 2019 | 15.77 | 15.89 | 15.11 | 15.16 | 1,041,381 | -0.59(-3.75%) |
Aug 14, 2019 | 16.25 | 16.33 | 15.53 | 15.75 | 1,516,962 | -0.73(-4.45%) |
Aug 13, 2019 | 16.42 | 16.86 | 16.12 | 16.49 | 1,312,310 | -0.02(-0.10%) |
Aug 12, 2019 | 15.99 | 16.81 | 15.99 | 16.50 | 1,777,948 | +0.46(+2.84%) |
Aug 09, 2019 | 15.74 | 16.25 | 15.60 | 16.05 | 2,005,200 | +0.30(+1.93%) |
Aug 08, 2019 | 14.84 | 15.91 | 14.76 | 15.75 | 4,699,525 | +0.94(+6.32%) |
Aug 07, 2019 | 14.83 | 15.21 | 14.13 | 14.81 | 5,699,024 | -0.79(-5.08%) |
Aug 06, 2019 | 16.18 | 16.56 | 15.59 | 15.60 | 1,677,816 | -0.41(-2.58%) |
Aug 05, 2019 | 16.10 | 16.14 | 15.74 | 16.02 | 1,003,524 | -0.39(-2.37%) |
Aug 02, 2019 | 16.58 | 16.75 | 16.31 | 16.40 | 1,025,070 | -0.32(-1.92%) |
Aug 01, 2019 | 17.64 | 18.15 | 16.61 | 16.72 | 1,050,862 | -0.85(-4.85%) |
Jul 31, 2019 | 18.25 | 18.59 | 17.47 | 17.58 | 1,509,013 | -0.62(-3.38%) |
Jul 30, 2019 | 18.01 | 18.31 | 17.76 | 18.19 | 899,815 | +0.07(+0.37%) |
Jul 29, 2019 | 18.51 | 18.51 | 17.96 | 18.12 | 600,213 | -0.39(-2.10%) |
Jul 26, 2019 | 18.29 | 18.71 | 18.26 | 18.51 | 612,670 | +0.35(+1.95%) |
Jul 25, 2019 | 18.49 | 18.58 | 17.99 | 18.16 | 459,466 | -0.40(-2.14%) |
Jul 24, 2019 | 17.77 | 18.63 | 17.77 | 18.55 | 1,090,213 | +0.72(+4.02%) |
Jul 23, 2019 | 18.07 | 18.28 | 17.78 | 17.84 | 882,537 | -0.10(-0.56%) |
Jul 22, 2019 | 18.66 | 18.72 | 17.93 | 17.94 | 631,861 | -0.72(-3.84%) |
Jul 19, 2019 | 19.00 | 19.61 | 18.65 | 18.66 | 458,643 | -0.36(-1.91%) |
Jul 18, 2019 | 18.94 | 19.12 | 18.78 | 19.02 | 274,686 | +0.03(+0.18%) |
Jul 17, 2019 | 19.21 | 19.21 | 18.66 | 18.98 | 349,076 | -0.30(-1.53%) |
Jul 16, 2019 | 19.03 | 19.48 | 18.96 | 19.28 | 386,559 | +0.31(+1.64%) |
Jul 15, 2019 | 18.97 | 19.21 | 18.62 | 18.97 | 591,502 | +0.11(+0.58%) |
Jul 12, 2019 | 18.11 | 18.88 | 18.07 | 18.86 | 349,436 | +0.69(+3.81%) |
Jul 11, 2019 | 18.59 | 18.61 | 18.15 | 18.17 | 499,854 | -0.41(-2.22%) |
Jul 10, 2019 | 18.68 | 18.83 | 18.35 | 18.58 | 685,547 | -0.02(-0.09%) |
Jul 09, 2019 | 18.11 | 18.64 | 18.04 | 18.60 | 565,943 | +0.33(+1.80%) |
Jul 08, 2019 | 18.22 | 18.39 | 18.15 | 18.27 | 311,444 | +0.01(+0.05%) |
Jul 05, 2019 | 17.86 | 18.34 | 17.86 | 18.26 | 327,263 | +0.21(+1.17%) |
Jul 03, 2019 | 18.22 | 18.34 | 17.96 | 18.05 | 174,777 | -0.08(-0.47%) |
Jul 02, 2019 | 18.15 | 18.22 | 17.82 | 18.13 | 334,374 | -0.09(-0.51%) |
Jul 01, 2019 | 18.44 | 18.74 | 18.00 | 18.22 | 332,912 | +0.11(+0.61%) |
Jun 28, 2019 | 18.06 | 18.21 | 17.61 | 18.12 | 824,324 | +0.08(+0.42%) |
Jun 27, 2019 | 17.65 | 18.05 | 17.32 | 18.04 | 660,074 | +0.43(+2.44%) |
Jun 26, 2019 | 17.36 | 17.69 | 17.14 | 17.61 | 728,495 | +0.40(+2.35%) |
Jun 25, 2019 | 17.74 | 17.84 | 17.08 | 17.20 | 757,591 | -0.46(-2.58%) |
Jun 24, 2019 | 17.76 | 18.33 | 17.61 | 17.66 | 582,255 | -0.06(-0.33%) |
Jun 21, 2019 | 18.14 | 18.17 | 17.39 | 17.72 | 1,678,292 | -0.57(-3.09%) |
Jun 20, 2019 | 18.62 | 19.00 | 18.28 | 18.28 | 931,185 | -0.08(-0.46%) |
Jun 19, 2019 | 19.34 | 19.34 | 18.25 | 18.37 | 1,044,815 | -0.98(-5.06%) |
Jun 18, 2019 | 19.42 | 19.95 | 19.07 | 19.35 | 817,299 | +0.01(+0.04%) |
Jun 17, 2019 | 19.18 | 19.46 | 19.06 | 19.34 | 383,454 | +0.12(+0.61%) |
Jun 14, 2019 | 19.39 | 19.44 | 19.15 | 19.22 | 402,320 | -0.13(-0.70%) |
Jun 13, 2019 | 19.14 | 19.49 | 19.09 | 19.36 | 438,432 | +0.38(+2.00%) |
Jun 12, 2019 | 18.81 | 19.18 | 18.60 | 18.98 | 644,023 | +0.11(+0.58%) |
Jun 11, 2019 | 18.98 | 19.13 | 18.68 | 18.87 | 1,122,880 | +0.63(+3.45%) |
Jun 10, 2019 | 18.18 | 18.61 | 18.13 | 18.24 | 365,015 | +0.13(+0.74%) |
Jun 07, 2019 | 17.91 | 18.13 | 17.62 | 18.10 | 310,019 | +0.33(+1.84%) |
Jun 06, 2019 | 17.77 | 17.90 | 17.21 | 17.77 | 418,260 | -0.02(-0.09%) |
Jun 05, 2019 | 18.35 | 18.59 | 17.71 | 17.79 | 439,528 | -0.45(-2.49%) |
Jun 04, 2019 | 17.60 | 18.28 | 17.59 | 18.25 | 521,960 | +0.90(+5.18%) |