Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 18.06 | 18.09 | 17.97 | 18.09 | 3,434,805 | +0.20(+1.12%) |
Aug 29, 2019 | 17.92 | 17.94 | 17.84 | 17.89 | 1,570,984 | +0.15(+0.85%) |
Aug 28, 2019 | 17.67 | 17.80 | 17.64 | 17.74 | 1,553,351 | +0.05(+0.28%) |
Aug 27, 2019 | 17.81 | 17.81 | 17.67 | 17.69 | 1,502,553 | -0.02(-0.09%) |
Aug 26, 2019 | 17.74 | 17.76 | 17.63 | 17.71 | 1,387,125 | +0.12(+0.66%) |
Aug 23, 2019 | 17.79 | 17.92 | 17.59 | 17.59 | 2,950,401 | -0.22(-1.22%) |
Aug 22, 2019 | 17.86 | 17.89 | 17.74 | 17.81 | 1,191,533 | -0.06(-0.33%) |
Aug 21, 2019 | 17.93 | 17.94 | 17.84 | 17.87 | 3,941,875 | +0.03(+0.14%) |
Aug 20, 2019 | 17.90 | 17.95 | 17.84 | 17.84 | 1,662,518 | +0.06(+0.33%) |
Aug 19, 2019 | 17.80 | 17.81 | 17.75 | 17.79 | 1,230,733 | +0.07(+0.38%) |
Aug 16, 2019 | 17.59 | 17.72 | 17.58 | 17.72 | 1,643,238 | +0.18(+1.05%) |
Aug 15, 2019 | 17.54 | 17.57 | 17.41 | 17.54 | 3,166,759 | -0.07(-0.38%) |
Aug 14, 2019 | 17.74 | 17.80 | 17.59 | 17.60 | 4,301,276 | -0.43(-2.36%) |
Aug 13, 2019 | 17.79 | 18.11 | 17.76 | 18.03 | 4,434,406 | +0.23(+1.31%) |
Aug 12, 2019 | 17.87 | 17.91 | 17.76 | 17.79 | 1,322,089 | -0.14(-0.79%) |
Aug 09, 2019 | 18.01 | 18.06 | 17.89 | 17.94 | 2,522,188 | -0.10(-0.56%) |
Aug 08, 2019 | 17.89 | 18.06 | 17.83 | 18.04 | 3,029,175 | +0.30(+1.69%) |
Aug 07, 2019 | 17.56 | 17.77 | 17.46 | 17.74 | 4,229,037 | +0.01(+0.05%) |
Aug 06, 2019 | 17.78 | 17.81 | 17.55 | 17.73 | 3,665,212 | -0.13(-0.70%) |
Aug 05, 2019 | 18.11 | 18.11 | 17.75 | 17.85 | 3,952,756 | -0.68(-3.65%) |
Aug 02, 2019 | 18.57 | 18.60 | 18.46 | 18.53 | 2,087,386 | -0.08(-0.40%) |
Aug 01, 2019 | 18.74 | 18.91 | 18.56 | 18.60 | 5,270,154 | -0.10(-0.54%) |
Jul 31, 2019 | 18.88 | 18.92 | 18.61 | 18.70 | 4,345,373 | -0.15(-0.80%) |
Jul 30, 2019 | 18.89 | 18.90 | 18.83 | 18.85 | 1,406,337 | -0.17(-0.88%) |
Jul 29, 2019 | 19.04 | 19.04 | 19.00 | 19.02 | 1,046,600 | +0.09(+0.48%) |
Jul 26, 2019 | 18.97 | 18.99 | 18.93 | 18.93 | 822,278 | -0.04(-0.22%) |
Jul 25, 2019 | 19.08 | 19.09 | 18.95 | 18.97 | 1,839,000 | -0.07(-0.35%) |
Jul 24, 2019 | 19.01 | 19.04 | 19.00 | 19.04 | 1,800,628 | +0.01(+0.04%) |
Jul 23, 2019 | 19.01 | 19.05 | 18.97 | 19.03 | 2,041,567 | +0.08(+0.40%) |
Jul 22, 2019 | 19.00 | 19.03 | 18.94 | 18.95 | 1,280,935 | -0.03(-0.18%) |
Jul 19, 2019 | 19.05 | 19.07 | 18.97 | 18.99 | 1,913,657 | +0.03(+0.18%) |
Jul 18, 2019 | 18.86 | 18.97 | 18.82 | 18.95 | 2,736,814 | +0.10(+0.53%) |
Jul 17, 2019 | 18.85 | 18.91 | 18.83 | 18.85 | 2,246,683 | +0.08(+0.44%) |
Jul 16, 2019 | 18.86 | 18.89 | 18.77 | 18.77 | 2,010,597 | -0.13(-0.66%) |
Jul 15, 2019 | 18.97 | 18.97 | 18.86 | 18.90 | 1,161,074 | +0.03(+0.13%) |
Jul 12, 2019 | 18.85 | 18.88 | 18.81 | 18.87 | 1,389,713 | +0.03(+0.18%) |
Jul 11, 2019 | 18.86 | 18.92 | 18.78 | 18.84 | 1,543,498 | +0.06(+0.31%) |
Jul 10, 2019 | 18.82 | 18.85 | 18.76 | 18.78 | 2,583,046 | +0.08(+0.40%) |
Jul 09, 2019 | 18.70 | 18.73 | 18.67 | 18.70 | 1,412,738 | -0.07(-0.36%) |
Jul 08, 2019 | 18.81 | 18.82 | 18.77 | 18.77 | 2,116,209 | -0.24(-1.27%) |
Jul 05, 2019 | 18.94 | 19.02 | 18.87 | 19.01 | 2,227,927 | +0.01(+0.04%) |
Jul 03, 2019 | 18.98 | 19.02 | 18.95 | 19.00 | 1,801,152 | +0.23(+1.25%) |
Jul 02, 2019 | 18.78 | 18.78 | 18.74 | 18.77 | 2,144,212 | -0.01(-0.04%) |
Jul 01, 2019 | 18.83 | 18.84 | 18.72 | 18.78 | 2,308,635 | -0.03(-0.18%) |
Jun 28, 2019 | 18.83 | 18.85 | 18.78 | 18.81 | 2,371,104 | -0.04(-0.22%) |
Jun 27, 2019 | 18.82 | 18.86 | 18.81 | 18.85 | 3,147,711 | +0.13(+0.67%) |
Jun 26, 2019 | 18.79 | 18.79 | 18.71 | 18.73 | 2,038,122 | +0.08(+0.40%) |
Jun 25, 2019 | 18.76 | 18.84 | 18.63 | 18.65 | 3,564,948 | -0.07(-0.36%) |
Jun 24, 2019 | 18.70 | 18.74 | 18.70 | 18.72 | 1,342,218 | +0.13(+0.72%) |
Jun 21, 2019 | 18.60 | 18.65 | 18.58 | 18.59 | 2,821,601 | -0.11(-0.58%) |
Jun 20, 2019 | 18.71 | 18.73 | 18.63 | 18.70 | 2,399,292 | +0.21(+1.13%) |
Jun 19, 2019 | 18.46 | 18.56 | 18.43 | 18.49 | 2,410,444 | +0.12(+0.64%) |
Jun 18, 2019 | 18.25 | 18.39 | 18.25 | 18.37 | 3,423,421 | +0.28(+1.52%) |
Jun 17, 2019 | 18.13 | 18.14 | 18.07 | 18.09 | 1,510,073 | -0.07(-0.40%) |
Jun 14, 2019 | 18.18 | 18.18 | 18.11 | 18.17 | 904,168 | -0.12(-0.67%) |
Jun 13, 2019 | 18.32 | 18.34 | 18.24 | 18.29 | 2,032,062 | +0.01(+0.04%) |
Jun 12, 2019 | 18.35 | 18.38 | 18.27 | 18.28 | 1,857,904 | -0.19(-1.02%) |
Jun 11, 2019 | 18.50 | 18.53 | 18.42 | 18.47 | 2,435,240 | +0.19(+1.03%) |
Jun 10, 2019 | 18.31 | 18.35 | 18.27 | 18.28 | 3,671,824 | +0.00(+0.00%) |
Jun 07, 2019 | 18.16 | 18.34 | 18.16 | 18.28 | 2,322,647 | +0.21(+1.18%) |
Jun 06, 2019 | 18.00 | 18.12 | 17.98 | 18.07 | 1,591,735 | +0.11(+0.64%) |
Jun 05, 2019 | 18.02 | 18.06 | 17.91 | 17.95 | 1,252,370 | -0.07(-0.41%) |
Jun 04, 2019 | 17.94 | 18.05 | 17.91 | 18.03 | 2,457,115 | +0.27(+1.52%) |