Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 18.86 | 18.86 | 18.75 | 18.82 | 399,378 | +0.03(+0.14%) |
Aug 29, 2019 | 18.77 | 18.83 | 18.71 | 18.79 | 634,955 | +0.19(+1.04%) |
Aug 28, 2019 | 18.53 | 18.62 | 18.46 | 18.60 | 599,670 | +0.07(+0.38%) |
Aug 27, 2019 | 18.65 | 18.67 | 18.51 | 18.53 | 910,266 | -0.14(-0.76%) |
Aug 26, 2019 | 18.68 | 18.71 | 18.58 | 18.67 | 1,387,574 | +0.43(+2.37%) |
Aug 23, 2019 | 18.59 | 18.68 | 18.22 | 18.24 | 1,037,299 | -0.41(-2.18%) |
Aug 22, 2019 | 18.71 | 18.71 | 18.59 | 18.64 | 289,063 | -0.08(-0.45%) |
Aug 21, 2019 | 18.70 | 18.76 | 18.70 | 18.73 | 291,058 | +0.16(+0.84%) |
Aug 20, 2019 | 18.64 | 18.66 | 18.57 | 18.57 | 984,796 | -0.12(-0.62%) |
Aug 19, 2019 | 18.73 | 18.73 | 18.68 | 18.69 | 750,739 | +0.06(+0.35%) |
Aug 16, 2019 | 18.51 | 18.64 | 18.50 | 18.62 | 1,083,429 | +0.23(+1.26%) |
Aug 15, 2019 | 18.43 | 18.46 | 18.29 | 18.39 | 1,299,093 | +0.23(+1.24%) |
Aug 14, 2019 | 18.33 | 18.35 | 18.16 | 18.17 | 980,673 | -0.61(-3.27%) |
Aug 13, 2019 | 18.33 | 18.80 | 18.33 | 18.78 | 1,950,343 | +0.47(+2.58%) |
Aug 12, 2019 | 18.40 | 18.45 | 18.26 | 18.31 | 506,465 | -0.22(-1.19%) |
Aug 09, 2019 | 18.66 | 18.70 | 18.43 | 18.53 | 549,841 | -0.27(-1.44%) |
Aug 08, 2019 | 18.68 | 18.83 | 18.62 | 18.80 | 252,213 | +0.08(+0.41%) |
Aug 07, 2019 | 18.45 | 18.75 | 18.37 | 18.72 | 999,004 | +0.07(+0.38%) |
Aug 06, 2019 | 18.60 | 18.66 | 18.43 | 18.65 | 346,750 | +0.33(+1.80%) |
Aug 05, 2019 | 18.57 | 18.58 | 18.22 | 18.32 | 786,775 | -0.57(-3.04%) |
Aug 02, 2019 | 18.99 | 18.99 | 18.79 | 18.90 | 671,512 | -0.19(-1.02%) |
Aug 01, 2019 | 19.41 | 19.53 | 19.06 | 19.09 | 704,837 | -0.30(-1.53%) |
Jul 31, 2019 | 19.44 | 19.50 | 19.27 | 19.39 | 448,809 | +0.02(+0.10%) |
Jul 30, 2019 | 19.39 | 19.43 | 19.34 | 19.37 | 495,812 | -0.15(-0.76%) |
Jul 29, 2019 | 19.50 | 19.54 | 19.48 | 19.52 | 83,866 | -0.01(-0.03%) |
Jul 26, 2019 | 19.50 | 19.54 | 19.49 | 19.52 | 405,879 | +0.04(+0.20%) |
Jul 25, 2019 | 19.53 | 19.54 | 19.46 | 19.48 | 158,584 | -0.12(-0.59%) |
Jul 24, 2019 | 19.52 | 19.61 | 19.52 | 19.60 | 139,033 | +0.01(+0.07%) |
Jul 23, 2019 | 19.56 | 19.59 | 19.51 | 19.59 | 164,785 | +0.23(+1.20%) |
Jul 22, 2019 | 19.36 | 19.36 | 19.32 | 19.35 | 138,126 | +0.04(+0.20%) |
Jul 19, 2019 | 19.36 | 19.37 | 19.30 | 19.32 | 196,438 | +0.15(+0.78%) |
Jul 18, 2019 | 19.09 | 19.18 | 19.07 | 19.17 | 296,888 | -0.17(-0.90%) |
Jul 17, 2019 | 19.42 | 19.43 | 19.34 | 19.34 | 103,776 | -0.05(-0.27%) |
Jul 16, 2019 | 19.41 | 19.43 | 19.38 | 19.39 | 737,433 | -0.08(-0.40%) |
Jul 15, 2019 | 19.48 | 19.50 | 19.45 | 19.47 | 84,418 | +0.00(+0.00%) |
Jul 12, 2019 | 19.49 | 19.49 | 19.44 | 19.47 | 168,265 | -0.08(-0.43%) |
Jul 11, 2019 | 19.53 | 19.56 | 19.49 | 19.55 | 250,581 | +0.05(+0.27%) |
Jul 10, 2019 | 19.54 | 19.60 | 19.50 | 19.50 | 325,915 | +0.03(+0.13%) |
Jul 09, 2019 | 19.43 | 19.49 | 19.43 | 19.48 | 329,372 | -0.14(-0.72%) |
Jul 08, 2019 | 19.59 | 19.63 | 19.58 | 19.62 | 142,257 | -0.07(-0.36%) |
Jul 05, 2019 | 19.62 | 19.70 | 19.56 | 19.69 | 2,304,164 | +0.03(+0.13%) |
Jul 03, 2019 | 19.60 | 19.66 | 19.58 | 19.66 | 334,517 | +0.04(+0.20%) |
Jul 02, 2019 | 19.64 | 19.68 | 19.57 | 19.63 | 232,258 | -0.03(-0.13%) |
Jul 01, 2019 | 19.71 | 19.71 | 19.58 | 19.65 | 740,695 | +0.38(+1.98%) |
Jun 28, 2019 | 19.26 | 19.29 | 19.23 | 19.27 | 171,141 | +0.08(+0.43%) |
Jun 27, 2019 | 19.19 | 19.20 | 19.16 | 19.19 | 279,289 | +0.10(+0.53%) |
Jun 26, 2019 | 19.14 | 19.14 | 19.07 | 19.09 | 94,730 | +0.08(+0.43%) |
Jun 25, 2019 | 19.09 | 19.09 | 19.00 | 19.00 | 222,277 | -0.09(-0.47%) |
Jun 24, 2019 | 19.10 | 19.14 | 19.09 | 19.09 | 117,553 | -0.01(-0.03%) |
Jun 21, 2019 | 19.16 | 19.23 | 19.10 | 19.10 | 296,309 | -0.20(-1.02%) |
Jun 20, 2019 | 19.42 | 19.42 | 19.19 | 19.30 | 350,763 | +0.04(+0.23%) |
Jun 19, 2019 | 19.22 | 19.27 | 19.18 | 19.25 | 205,210 | +0.12(+0.63%) |
Jun 18, 2019 | 18.95 | 19.14 | 18.95 | 19.13 | 632,989 | +0.10(+0.53%) |
Jun 17, 2019 | 19.02 | 19.06 | 19.02 | 19.03 | 113,578 | +0.05(+0.27%) |
Jun 14, 2019 | 18.96 | 19.00 | 18.93 | 18.98 | 121,704 | -0.03(-0.13%) |
Jun 13, 2019 | 19.08 | 19.08 | 18.95 | 19.00 | 454,661 | -0.03(-0.17%) |
Jun 12, 2019 | 19.17 | 19.17 | 19.04 | 19.04 | 389,927 | -0.22(-1.15%) |
Jun 11, 2019 | 19.35 | 19.35 | 19.22 | 19.26 | 609,024 | +0.08(+0.43%) |
Jun 10, 2019 | 19.17 | 19.23 | 19.16 | 19.18 | 328,453 | +0.15(+0.80%) |
Jun 07, 2019 | 18.89 | 19.05 | 18.89 | 19.02 | 460,995 | +0.15(+0.77%) |
Jun 06, 2019 | 18.79 | 18.90 | 18.77 | 18.88 | 521,796 | +0.05(+0.27%) |
Jun 05, 2019 | 18.84 | 18.84 | 18.72 | 18.83 | 295,556 | +0.08(+0.41%) |
Jun 04, 2019 | 18.59 | 18.76 | 18.54 | 18.75 | 272,069 | +0.26(+1.41%) |