Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 18.65 | 18.76 | 18.43 | 18.57 | 1,268,000 | -0.01(-0.05%) |
Aug 29, 2019 | 18.68 | 18.82 | 18.55 | 18.58 | 1,632,294 | +0.06(+0.35%) |
Aug 28, 2019 | 17.98 | 18.55 | 17.83 | 18.51 | 1,649,111 | +0.47(+2.60%) |
Aug 27, 2019 | 18.31 | 18.41 | 18.00 | 18.04 | 2,596,772 | -0.14(-0.77%) |
Aug 26, 2019 | 18.31 | 18.37 | 17.94 | 18.18 | 1,943,517 | +0.12(+0.65%) |
Aug 23, 2019 | 18.67 | 18.81 | 17.99 | 18.07 | 2,837,946 | -0.79(-4.19%) |
Aug 22, 2019 | 18.68 | 18.97 | 18.45 | 18.85 | 2,422,833 | +0.19(+1.03%) |
Aug 21, 2019 | 18.29 | 18.70 | 18.29 | 18.66 | 1,642,453 | +0.56(+3.11%) |
Aug 20, 2019 | 18.06 | 18.23 | 17.99 | 18.10 | 1,873,763 | -0.09(-0.48%) |
Aug 19, 2019 | 18.22 | 18.32 | 18.11 | 18.19 | 3,013,684 | +0.21(+1.15%) |
Aug 16, 2019 | 18.04 | 18.09 | 17.83 | 17.98 | 5,682,122 | +0.16(+0.89%) |
Aug 15, 2019 | 18.23 | 18.33 | 17.77 | 17.82 | 3,209,363 | -0.32(-1.79%) |
Aug 14, 2019 | 18.67 | 18.67 | 18.05 | 18.14 | 2,407,748 | -0.95(-4.99%) |
Aug 13, 2019 | 18.44 | 19.19 | 18.40 | 19.10 | 2,728,029 | +0.65(+3.52%) |
Aug 12, 2019 | 19.06 | 19.11 | 18.45 | 18.45 | 1,856,468 | -0.71(-3.71%) |
Aug 09, 2019 | 19.06 | 19.26 | 18.80 | 19.16 | 3,585,539 | +0.07(+0.35%) |
Aug 08, 2019 | 18.71 | 19.12 | 18.64 | 19.09 | 3,514,792 | +0.49(+2.65%) |
Aug 07, 2019 | 18.09 | 18.67 | 18.09 | 18.60 | 2,891,557 | +0.31(+1.70%) |
Aug 06, 2019 | 17.98 | 18.35 | 17.93 | 18.29 | 2,726,850 | +0.40(+2.25%) |
Aug 05, 2019 | 18.39 | 18.43 | 17.45 | 17.88 | 4,496,515 | -0.94(-4.98%) |
Aug 02, 2019 | 18.83 | 18.93 | 18.61 | 18.82 | 3,410,685 | -0.07(-0.38%) |
Aug 01, 2019 | 19.31 | 19.67 | 18.81 | 18.89 | 4,301,534 | -0.42(-2.18%) |
Jul 31, 2019 | 19.46 | 19.71 | 19.20 | 19.31 | 3,263,559 | -0.08(-0.42%) |
Jul 30, 2019 | 19.45 | 19.60 | 19.25 | 19.40 | 3,114,684 | -0.22(-1.13%) |
Jul 29, 2019 | 19.38 | 19.69 | 19.28 | 19.62 | 2,580,180 | +0.14(+0.74%) |
Jul 26, 2019 | 19.25 | 19.59 | 19.16 | 19.47 | 4,458,562 | +0.33(+1.74%) |
Jul 25, 2019 | 19.05 | 19.38 | 18.56 | 19.14 | 8,269,692 | +0.42(+2.22%) |
Jul 24, 2019 | 18.40 | 18.78 | 18.40 | 18.72 | 5,347,948 | +0.13(+0.69%) |
Jul 23, 2019 | 18.52 | 18.68 | 18.18 | 18.60 | 2,692,859 | +0.16(+0.87%) |
Jul 22, 2019 | 18.62 | 18.72 | 18.39 | 18.44 | 1,717,088 | -0.16(-0.84%) |
Jul 19, 2019 | 18.80 | 18.92 | 18.57 | 18.59 | 2,623,221 | -0.05(-0.27%) |
Jul 18, 2019 | 18.51 | 18.71 | 18.36 | 18.64 | 4,097,989 | +0.13(+0.69%) |
Jul 17, 2019 | 18.62 | 18.66 | 18.40 | 18.52 | 3,376,512 | -0.02(-0.10%) |
Jul 16, 2019 | 18.31 | 18.55 | 18.31 | 18.53 | 3,436,062 | +0.17(+0.92%) |
Jul 15, 2019 | 18.66 | 18.75 | 18.20 | 18.37 | 3,061,622 | -0.36(-1.92%) |
Jul 12, 2019 | 18.52 | 18.78 | 18.50 | 18.72 | 2,676,798 | +0.26(+1.39%) |
Jul 11, 2019 | 18.27 | 18.50 | 18.09 | 18.47 | 3,723,055 | +0.24(+1.32%) |
Jul 10, 2019 | 18.26 | 18.46 | 18.05 | 18.23 | 3,432,474 | +0.08(+0.46%) |
Jul 09, 2019 | 18.03 | 18.19 | 17.91 | 18.14 | 2,069,865 | +0.09(+0.52%) |
Jul 08, 2019 | 17.99 | 18.22 | 17.94 | 18.05 | 2,109,853 | +0.00(+0.03%) |
Jul 05, 2019 | 17.95 | 18.10 | 17.81 | 18.04 | 1,607,740 | -0.06(-0.31%) |
Jul 03, 2019 | 18.06 | 18.14 | 17.95 | 18.10 | 1,053,275 | +0.11(+0.63%) |
Jul 02, 2019 | 17.96 | 18.06 | 17.79 | 17.99 | 2,375,095 | -0.04(-0.24%) |
Jul 01, 2019 | 17.99 | 18.12 | 17.64 | 18.03 | 4,363,784 | +0.36(+2.06%) |
Jun 28, 2019 | 17.38 | 17.74 | 17.21 | 17.67 | 5,011,781 | +0.27(+1.58%) |
Jun 27, 2019 | 17.35 | 17.56 | 17.25 | 17.39 | 2,816,478 | +0.07(+0.43%) |
Jun 26, 2019 | 17.40 | 17.67 | 17.29 | 17.32 | 2,501,172 | -0.08(-0.44%) |
Jun 25, 2019 | 17.48 | 17.67 | 17.29 | 17.39 | 3,844,917 | -0.08(-0.47%) |
Jun 24, 2019 | 18.05 | 18.16 | 17.36 | 17.48 | 4,827,059 | -0.46(-2.55%) |
Jun 21, 2019 | 17.60 | 18.02 | 17.32 | 17.93 | 6,353,710 | +0.24(+1.37%) |
Jun 20, 2019 | 17.78 | 17.99 | 17.50 | 17.69 | 7,119,349 | +0.35(+2.03%) |
Jun 19, 2019 | 17.16 | 17.47 | 17.04 | 17.34 | 5,961,241 | +0.38(+2.24%) |
Jun 18, 2019 | 17.82 | 17.95 | 16.57 | 16.96 | 11,724,070 | +0.21(+1.25%) |
Jun 17, 2019 | 16.45 | 16.84 | 16.42 | 16.75 | 3,002,645 | +0.34(+2.07%) |
Jun 14, 2019 | 16.61 | 16.64 | 16.34 | 16.41 | 1,728,186 | -0.12(-0.73%) |
Jun 13, 2019 | 16.58 | 16.61 | 16.40 | 16.53 | 1,931,207 | +0.06(+0.36%) |
Jun 12, 2019 | 16.32 | 16.63 | 16.21 | 16.47 | 1,961,468 | +0.18(+1.11%) |
Jun 11, 2019 | 16.31 | 16.51 | 16.16 | 16.29 | 1,407,692 | +0.10(+0.59%) |
Jun 10, 2019 | 16.25 | 16.57 | 16.08 | 16.19 | 1,609,368 | +0.06(+0.37%) |
Jun 07, 2019 | 16.04 | 16.24 | 15.77 | 16.13 | 2,918,520 | +0.10(+0.65%) |
Jun 06, 2019 | 16.31 | 16.53 | 15.87 | 16.03 | 2,675,714 | -0.34(-2.06%) |
Jun 05, 2019 | 16.58 | 16.81 | 16.17 | 16.37 | 2,947,086 | -0.10(-0.63%) |
Jun 04, 2019 | 15.83 | 16.51 | 15.82 | 16.47 | 3,050,935 | +0.78(+4.94%) |