Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 17.22 | 17.23 | 17.08 | 17.18 | 50,249 | +0.07(+0.43%) |
Aug 29, 2019 | 17.19 | 17.20 | 17.01 | 17.10 | 46,036 | -0.07(-0.39%) |
Aug 28, 2019 | 17.06 | 17.56 | 16.96 | 17.17 | 64,574 | +0.05(+0.30%) |
Aug 27, 2019 | 17.19 | 17.28 | 16.96 | 17.12 | 64,472 | -0.01(-0.09%) |
Aug 26, 2019 | 17.34 | 17.37 | 16.94 | 17.13 | 76,229 | -0.09(-0.51%) |
Aug 23, 2019 | 17.39 | 17.45 | 17.20 | 17.22 | 69,398 | -0.21(-1.22%) |
Aug 22, 2019 | 17.33 | 17.47 | 17.19 | 17.44 | 69,132 | +0.13(+0.77%) |
Aug 21, 2019 | 17.08 | 17.41 | 16.96 | 17.30 | 71,105 | +0.32(+1.91%) |
Aug 20, 2019 | 16.59 | 17.15 | 16.57 | 16.98 | 61,528 | +0.38(+2.26%) |
Aug 19, 2019 | 16.93 | 16.93 | 16.52 | 16.60 | 177,639 | -0.36(-2.13%) |
Aug 16, 2019 | 17.36 | 17.38 | 16.88 | 16.96 | 115,166 | -0.39(-2.25%) |
Aug 15, 2019 | 17.36 | 17.46 | 17.16 | 17.36 | 72,261 | -0.06(-0.34%) |
Aug 14, 2019 | 17.64 | 17.64 | 17.35 | 17.41 | 75,291 | -0.17(-0.96%) |
Aug 13, 2019 | 17.55 | 17.59 | 17.24 | 17.58 | 121,819 | +0.06(+0.33%) |
Aug 12, 2019 | 17.59 | 17.59 | 17.37 | 17.52 | 83,691 | -0.06(-0.33%) |
Aug 09, 2019 | 17.45 | 17.61 | 17.30 | 17.58 | 77,939 | +0.16(+0.93%) |
Aug 08, 2019 | 17.12 | 17.42 | 17.10 | 17.42 | 87,016 | +0.35(+2.06%) |
Aug 07, 2019 | 17.09 | 17.10 | 16.89 | 17.07 | 107,795 | -0.02(-0.13%) |
Aug 06, 2019 | 17.07 | 17.12 | 16.92 | 17.09 | 114,108 | +0.06(+0.34%) |
Aug 05, 2019 | 16.88 | 17.14 | 16.81 | 17.03 | 166,193 | +0.15(+0.91%) |
Aug 02, 2019 | 16.81 | 16.96 | 16.81 | 16.88 | 37,536 | -0.04(-0.26%) |
Aug 01, 2019 | 16.69 | 16.92 | 16.67 | 16.92 | 34,716 | +0.24(+1.45%) |
Jul 31, 2019 | 16.67 | 16.85 | 16.67 | 16.68 | 47,885 | -0.10(-0.57%) |
Jul 30, 2019 | 16.75 | 16.85 | 16.67 | 16.78 | 56,770 | -0.01(-0.04%) |
Jul 29, 2019 | 16.73 | 16.78 | 16.67 | 16.78 | 33,566 | +0.07(+0.39%) |
Jul 26, 2019 | 16.78 | 16.78 | 16.68 | 16.72 | 44,498 | +0.04(+0.22%) |
Jul 25, 2019 | 16.84 | 16.84 | 16.61 | 16.68 | 40,732 | -0.12(-0.74%) |
Jul 24, 2019 | 16.74 | 16.85 | 16.67 | 16.81 | 44,644 | +0.11(+0.66%) |
Jul 23, 2019 | 16.76 | 16.76 | 16.60 | 16.70 | 39,221 | +0.03(+0.18%) |
Jul 22, 2019 | 16.73 | 16.85 | 16.65 | 16.67 | 127,170 | +0.07(+0.40%) |
Jul 19, 2019 | 16.53 | 16.64 | 16.49 | 16.60 | 59,103 | +0.15(+0.89%) |
Jul 18, 2019 | 16.46 | 16.53 | 16.34 | 16.45 | 26,584 | -0.06(-0.36%) |
Jul 17, 2019 | 16.31 | 16.54 | 16.31 | 16.51 | 33,462 | +0.15(+0.90%) |
Jul 16, 2019 | 16.46 | 16.47 | 16.34 | 16.37 | 37,625 | -0.18(-1.11%) |
Jul 15, 2019 | 16.48 | 16.58 | 16.48 | 16.55 | 34,184 | +0.00(+0.00%) |
Jul 12, 2019 | 16.57 | 16.57 | 16.46 | 16.55 | 28,527 | +0.01(+0.05%) |
Jul 11, 2019 | 16.43 | 16.58 | 16.43 | 16.54 | 32,881 | +0.06(+0.35%) |
Jul 10, 2019 | 16.40 | 16.51 | 16.31 | 16.48 | 53,152 | +0.12(+0.76%) |
Jul 09, 2019 | 16.24 | 16.36 | 16.16 | 16.36 | 38,019 | +0.15(+0.90%) |
Jul 08, 2019 | 16.07 | 16.30 | 16.07 | 16.21 | 42,174 | +0.11(+0.68%) |
Jul 05, 2019 | 16.29 | 16.29 | 16.10 | 16.10 | 25,798 | -0.19(-1.16%) |
Jul 03, 2019 | 16.24 | 16.29 | 16.15 | 16.29 | 13,860 | +0.22(+1.36%) |
Jul 02, 2019 | 16.24 | 16.40 | 16.08 | 16.08 | 68,059 | -0.19(-1.16%) |
Jul 01, 2019 | 16.20 | 16.36 | 16.18 | 16.26 | 59,457 | +0.13(+0.81%) |
Jun 28, 2019 | 16.29 | 16.29 | 16.07 | 16.13 | 33,209 | -0.07(-0.40%) |
Jun 27, 2019 | 16.06 | 16.24 | 15.91 | 16.20 | 45,425 | +0.09(+0.59%) |
Jun 26, 2019 | 15.99 | 16.14 | 15.94 | 16.10 | 42,170 | +0.17(+1.05%) |
Jun 25, 2019 | 16.09 | 16.09 | 15.94 | 15.94 | 59,952 | -0.15(-0.91%) |
Jun 24, 2019 | 16.15 | 16.18 | 15.94 | 16.08 | 53,372 | +0.04(+0.23%) |
Jun 21, 2019 | 16.21 | 16.21 | 16.02 | 16.05 | 35,130 | -0.14(-0.86%) |
Jun 20, 2019 | 16.19 | 16.28 | 16.14 | 16.18 | 71,789 | +0.01(+0.05%) |
Jun 19, 2019 | 16.05 | 16.21 | 15.99 | 16.18 | 52,618 | +0.01(+0.09%) |
Jun 18, 2019 | 15.99 | 16.20 | 15.97 | 16.16 | 41,551 | +0.15(+0.91%) |
Jun 17, 2019 | 15.97 | 16.14 | 15.96 | 16.02 | 25,807 | +0.00(+0.00%) |
Jun 14, 2019 | 15.94 | 16.17 | 15.91 | 16.02 | 58,047 | +0.06(+0.37%) |
Jun 13, 2019 | 15.96 | 16.06 | 15.86 | 15.96 | 77,149 | -0.09(-0.54%) |
Jun 12, 2019 | 15.73 | 16.17 | 15.73 | 16.05 | 59,362 | +0.30(+1.89%) |
Jun 11, 2019 | 15.92 | 15.95 | 15.66 | 15.75 | 37,652 | -0.11(-0.69%) |
Jun 10, 2019 | 16.00 | 16.02 | 15.86 | 15.86 | 35,228 | -0.11(-0.68%) |
Jun 07, 2019 | 15.91 | 16.03 | 15.85 | 15.97 | 36,979 | +0.09(+0.55%) |
Jun 06, 2019 | 15.83 | 15.89 | 15.67 | 15.88 | 32,366 | +0.11(+0.69%) |
Jun 05, 2019 | 15.45 | 15.83 | 15.39 | 15.77 | 64,040 | +0.29(+1.87%) |
Jun 04, 2019 | 15.41 | 15.82 | 15.38 | 15.48 | 46,159 | +0.04(+0.23%) |