Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 16.52 | 16.55 | 16.14 | 16.33 | 1,912,262 | -0.16(-0.99%) |
Aug 29, 2019 | 16.22 | 16.52 | 16.18 | 16.49 | 2,739,475 | +0.46(+2.86%) |
Aug 28, 2019 | 15.53 | 16.08 | 15.53 | 16.03 | 4,463,074 | +0.57(+3.67%) |
Aug 27, 2019 | 15.77 | 15.91 | 15.42 | 15.46 | 2,589,993 | -0.25(-1.61%) |
Aug 26, 2019 | 15.68 | 15.88 | 15.65 | 15.72 | 5,732,822 | +0.18(+1.19%) |
Aug 23, 2019 | 15.89 | 15.92 | 15.46 | 15.53 | 3,056,516 | -0.55(-3.44%) |
Aug 22, 2019 | 16.13 | 16.34 | 16.08 | 16.09 | 1,826,667 | -0.02(-0.13%) |
Aug 21, 2019 | 15.94 | 16.26 | 15.94 | 16.11 | 3,383,364 | +0.28(+1.77%) |
Aug 20, 2019 | 16.10 | 16.15 | 15.82 | 15.83 | 2,399,497 | -0.36(-2.24%) |
Aug 19, 2019 | 16.22 | 16.30 | 15.98 | 16.19 | 4,185,090 | +0.20(+1.28%) |
Aug 16, 2019 | 16.05 | 16.17 | 15.89 | 15.98 | 3,073,206 | +0.02(+0.13%) |
Aug 15, 2019 | 15.84 | 16.03 | 15.75 | 15.96 | 2,218,580 | +0.09(+0.56%) |
Aug 14, 2019 | 16.00 | 16.07 | 15.64 | 15.87 | 3,139,847 | -0.54(-3.29%) |
Aug 13, 2019 | 16.07 | 16.61 | 16.02 | 16.41 | 7,968,041 | +0.22(+1.35%) |
Aug 12, 2019 | 16.62 | 16.63 | 16.10 | 16.20 | 3,051,261 | -0.46(-2.79%) |
Aug 09, 2019 | 16.84 | 16.85 | 16.61 | 16.66 | 3,882,499 | -0.04(-0.24%) |
Aug 08, 2019 | 16.28 | 16.71 | 16.16 | 16.70 | 4,695,177 | +0.51(+3.16%) |
Aug 07, 2019 | 15.96 | 16.32 | 15.83 | 16.19 | 3,607,823 | -0.01(-0.04%) |
Aug 06, 2019 | 15.89 | 16.26 | 15.85 | 16.20 | 4,522,081 | +0.39(+2.46%) |
Aug 05, 2019 | 15.89 | 15.96 | 15.77 | 15.81 | 3,279,179 | -0.48(-2.94%) |
Aug 02, 2019 | 16.75 | 16.84 | 16.24 | 16.28 | 2,952,427 | -0.38(-2.29%) |
Aug 01, 2019 | 16.95 | 17.09 | 16.39 | 16.67 | 5,144,117 | -0.60(-3.48%) |
Jul 31, 2019 | 17.21 | 17.39 | 17.07 | 17.27 | 3,917,237 | +0.12(+0.72%) |
Jul 30, 2019 | 16.74 | 17.41 | 16.57 | 17.14 | 4,119,099 | +0.31(+1.87%) |
Jul 29, 2019 | 17.14 | 17.14 | 16.66 | 16.83 | 3,332,427 | -0.20(-1.20%) |
Jul 26, 2019 | 17.04 | 17.33 | 16.87 | 17.04 | 3,943,548 | -0.02(-0.12%) |
Jul 25, 2019 | 17.68 | 17.75 | 17.01 | 17.06 | 3,954,321 | -0.56(-3.18%) |
Jul 24, 2019 | 17.84 | 18.05 | 17.61 | 17.62 | 1,953,153 | -0.26(-1.45%) |
Jul 23, 2019 | 17.74 | 17.90 | 17.68 | 17.88 | 1,827,688 | +0.13(+0.73%) |
Jul 22, 2019 | 17.78 | 17.85 | 17.56 | 17.75 | 2,490,389 | -0.07(-0.38%) |
Jul 19, 2019 | 17.76 | 17.92 | 17.62 | 17.81 | 4,411,731 | +0.05(+0.31%) |
Jul 18, 2019 | 18.14 | 18.22 | 17.50 | 17.76 | 5,835,616 | -0.43(-2.37%) |
Jul 17, 2019 | 18.40 | 18.49 | 18.10 | 18.19 | 3,649,436 | -0.22(-1.19%) |
Jul 16, 2019 | 18.80 | 19.02 | 18.28 | 18.41 | 3,755,339 | -0.40(-2.14%) |
Jul 15, 2019 | 19.03 | 19.13 | 18.76 | 18.81 | 2,499,802 | -0.12(-0.61%) |
Jul 12, 2019 | 18.96 | 19.00 | 18.83 | 18.93 | 3,303,491 | +0.06(+0.33%) |
Jul 11, 2019 | 18.90 | 18.94 | 18.64 | 18.87 | 2,629,941 | -0.01(-0.04%) |
Jul 10, 2019 | 18.55 | 19.04 | 18.52 | 18.87 | 3,184,402 | +0.55(+3.02%) |
Jul 09, 2019 | 17.76 | 18.38 | 17.64 | 18.32 | 3,779,228 | +0.53(+3.00%) |
Jul 08, 2019 | 18.16 | 18.16 | 17.78 | 17.79 | 4,868,091 | -0.44(-2.44%) |
Jul 05, 2019 | 18.27 | 18.41 | 18.05 | 18.23 | 3,681,347 | +0.06(+0.34%) |
Jul 03, 2019 | 18.24 | 18.31 | 18.07 | 18.17 | 1,535,432 | +0.01(+0.07%) |
Jul 02, 2019 | 18.50 | 18.50 | 18.08 | 18.16 | 3,180,773 | -0.27(-1.45%) |
Jul 01, 2019 | 18.62 | 18.82 | 18.27 | 18.42 | 2,575,209 | +0.00(+0.00%) |
Jun 28, 2019 | 18.37 | 18.49 | 18.20 | 18.42 | 3,224,290 | +0.10(+0.52%) |
Jun 27, 2019 | 18.96 | 19.05 | 18.29 | 18.33 | 4,173,066 | -0.70(-3.66%) |
Jun 26, 2019 | 19.00 | 19.28 | 19.00 | 19.02 | 7,965,486 | +0.19(+1.02%) |
Jun 25, 2019 | 18.85 | 19.11 | 18.82 | 18.83 | 4,169,970 | -0.07(-0.36%) |
Jun 24, 2019 | 18.83 | 18.93 | 18.56 | 18.90 | 2,967,633 | +0.08(+0.44%) |
Jun 21, 2019 | 19.01 | 19.09 | 18.79 | 18.82 | 4,243,080 | -0.15(-0.79%) |
Jun 20, 2019 | 18.79 | 19.01 | 18.78 | 18.97 | 2,834,874 | +0.53(+2.85%) |
Jun 19, 2019 | 18.59 | 18.68 | 18.31 | 18.44 | 2,616,258 | -0.14(-0.77%) |
Jun 18, 2019 | 18.51 | 18.72 | 18.44 | 18.59 | 2,478,734 | +0.19(+1.04%) |
Jun 17, 2019 | 17.98 | 18.45 | 17.98 | 18.39 | 3,124,289 | +0.27(+1.51%) |
Jun 14, 2019 | 18.16 | 18.29 | 17.99 | 18.12 | 2,172,852 | -0.10(-0.52%) |
Jun 13, 2019 | 18.46 | 18.48 | 18.11 | 18.22 | 5,093,185 | +0.14(+0.77%) |
Jun 12, 2019 | 18.16 | 18.21 | 17.92 | 18.08 | 3,398,420 | -0.25(-1.36%) |
Jun 11, 2019 | 18.21 | 18.53 | 18.15 | 18.33 | 2,018,638 | +0.24(+1.34%) |
Jun 10, 2019 | 18.08 | 18.23 | 17.91 | 18.08 | 1,970,613 | +0.07(+0.41%) |
Jun 07, 2019 | 17.79 | 18.16 | 17.72 | 18.01 | 2,570,519 | +0.32(+1.79%) |
Jun 06, 2019 | 17.51 | 17.81 | 17.43 | 17.69 | 3,200,621 | +0.26(+1.47%) |
Jun 05, 2019 | 18.10 | 18.15 | 17.37 | 17.44 | 4,838,930 | -0.64(-3.54%) |
Jun 04, 2019 | 18.10 | 18.24 | 18.01 | 18.08 | 2,910,838 | +0.16(+0.90%) |